Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

48.18 -0.17 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.161 4.172 4.142 4.161 11,146,658 +0.04(+1.02%)
Jun 26, 2013 4.079 4.119 4.061 4.119 14,579,137 +0.07(+1.61%)
Jun 25, 2013 4.044 4.058 4.007 4.054 14,995,367 +0.05(+1.36%)
Jun 24, 2013 3.988 4.026 3.960 3.999 31,032,158 -0.03(-0.66%)
Jun 21, 2013 4.063 4.065 3.970 4.026 19,462,946 -0.00(-0.12%)
Jun 20, 2013 4.103 4.109 4.000 4.030 36,201,084 -0.08(-1.98%)
Jun 19, 2013 4.137 4.144 4.105 4.112 10,650,131 -0.02(-0.40%)
Jun 18, 2013 4.126 4.137 4.107 4.128 12,574,831 +0.01(+0.17%)
Jun 17, 2013 4.121 4.128 4.104 4.121 27,303,326 +0.02(+0.57%)
Jun 14, 2013 4.115 4.115 4.054 4.098 13,534,396 +0.02(+0.57%)
Jun 13, 2013 4.047 4.075 4.035 4.075 13,409,491 +0.01(+0.23%)
Jun 12, 2013 4.065 4.077 4.049 4.065 11,340,079 +0.01(+0.23%)
Jun 11, 2013 4.084 4.102 4.056 4.056 11,533,475 -0.05(-1.14%)
Jun 10, 2013 4.126 4.135 4.082 4.103 11,093,139 +0.00(+0.06%)
Jun 07, 2013 4.061 4.100 4.058 4.100 8,218,998 +0.05(+1.15%)
Jun 06, 2013 4.007 4.056 3.991 4.054 19,292,630 +0.05(+1.22%)
Jun 05, 2013 4.040 4.040 3.988 4.005 28,439,212 -0.04(-0.98%)
Jun 04, 2013 4.077 4.086 4.044 4.044 16,919,912 -0.08(-2.03%)
Jun 03, 2013 4.068 4.128 4.037 4.128 20,752,974 +0.07(+1.81%)
May 31, 2013 4.042 4.100 4.042 4.055 19,332,280 -0.04(-0.88%)
May 30, 2013 4.142 4.142 4.054 4.091 26,925,714 -0.05(-1.13%)
May 29, 2013 4.184 4.187 4.128 4.137 17,539,456 -0.05(-1.22%)
May 28, 2013 4.212 4.219 4.179 4.189 10,929,534 +0.01(+0.34%)
May 24, 2013 4.182 4.192 4.168 4.175 22,063,416 -0.01(-0.28%)
May 23, 2013 4.205 4.207 4.161 4.186 13,791,881 -0.03(-0.61%)
May 22, 2013 4.214 4.228 4.193 4.212 13,336,341 +0.02(+0.39%)
May 21, 2013 4.153 4.198 4.153 4.196 13,455,768 +0.04(+1.01%)
May 20, 2013 4.149 4.156 4.135 4.154 11,048,656 +0.00(+0.11%)
May 17, 2013 4.135 4.149 4.126 4.149 11,560,481 +0.02(+0.56%)
May 16, 2013 4.156 4.163 4.121 4.126 12,841,166 -0.02(-0.59%)
May 15, 2013 4.149 4.172 4.142 4.150 11,445,645 +0.00(+0.03%)
May 13, 2013 4.163 4.172 4.142 4.149 9,515,226 -0.01(-0.22%)
May 10, 2013 4.149 4.163 4.133 4.158 8,349,802 +0.02(+0.51%)
May 09, 2013 4.121 4.142 4.114 4.137 13,508,905 +0.02(+0.40%)
May 08, 2013 4.091 4.121 4.082 4.121 15,051,558 +0.04(+0.91%)
May 07, 2013 4.089 4.091 4.075 4.084 12,973,583 -0.05(-1.24%)
May 06, 2013 4.130 4.147 4.121 4.135 10,227,517 +0.01(+0.34%)
May 03, 2013 4.184 4.128 4.090 4.121 12,640,460 +0.03(+0.75%)
May 02, 2013 4.186 4.186 4.084 4.090 17,316,540 -0.01(-0.13%)
May 01, 2013 4.149 4.161 4.096 4.096 16,769,923 -0.05(-1.29%)
Apr 30, 2013 4.142 4.149 4.128 4.149 10,417,567 +0.01(+0.28%)
Apr 29, 2013 4.137 4.151 4.123 4.137 11,687,964 +0.00(+0.00%)
Apr 26, 2013 4.161 4.175 4.103 4.137 14,015,612 -0.03(-0.67%)
Apr 25, 2013 4.177 4.189 4.147 4.165 15,221,341 +0.00(+0.00%)
Apr 24, 2013 4.170 4.182 4.163 4.165 14,999,352 +0.00(+0.00%)
Apr 23, 2013 4.147 4.170 4.140 4.165 15,335,032 +0.02(+0.51%)
Apr 22, 2013 4.096 4.147 4.096 4.144 13,604,071 +0.02(+0.40%)
Apr 19, 2013 4.103 4.135 4.098 4.128 15,295,048 +0.03(+0.74%)
Apr 18, 2013 4.100 4.109 4.086 4.098 13,471,946 +0.01(+0.23%)
Apr 17, 2013 4.089 4.105 4.075 4.089 11,789,441 -0.02(-0.40%)
Apr 16, 2013 4.068 4.114 4.068 4.105 15,228,900 +0.04(+1.09%)
Apr 15, 2013 4.100 4.103 4.054 4.061 16,278,690 -0.05(-1.19%)
Apr 12, 2013 4.117 4.123 4.094 4.109 15,377,276 -0.01(-0.23%)
Apr 11, 2013 4.126 4.129 4.112 4.119 15,857,870 -0.01(-0.28%)
Apr 10, 2013 4.140 4.147 4.126 4.130 13,333,755 +0.00(+0.00%)
Apr 09, 2013 4.109 4.151 4.109 4.130 23,573,816 +0.02(+0.57%)
Apr 08, 2013 4.097 4.117 4.065 4.107 20,280,670 +0.04(+1.03%)
Apr 05, 2013 4.047 4.072 4.028 4.065 10,441,922 +0.00(+0.00%)
Apr 04, 2013 4.072 4.079 4.063 4.065 8,800,833 -0.01(-0.23%)
Apr 03, 2013 4.130 4.130 4.054 4.075 11,866,323 -0.05(-1.24%)
Apr 02, 2013 4.130 4.142 4.119 4.126 13,726,913 +0.00(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.