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 )

47.36 -0.20 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 28, 2013 3.979 3.988 3.974 3.981 10,552,000 +0.01(+0.23%)
Feb 27, 2013 3.953 3.977 3.940 3.972 11,295,536 +0.01(+0.35%)
Feb 26, 2013 3.956 3.959 3.923 3.958 12,950,284 -0.02(-0.47%)
Feb 22, 2013 3.977 4.000 3.958 3.977 11,593,471 +0.01(+0.35%)
Feb 21, 2013 4.007 4.007 3.944 3.963 13,358,011 -0.04(-1.11%)
Feb 20, 2013 4.037 4.042 4.000 4.007 12,743,172 -0.02(-0.52%)
Feb 19, 2013 3.993 4.028 3.993 4.028 12,389,796 +0.03(+0.82%)
Feb 15, 2013 4.021 4.035 3.986 3.995 11,124,916 -0.03(-0.75%)
Feb 14, 2013 4.005 4.030 4.005 4.026 12,286,710 +0.02(+0.47%)
Feb 13, 2013 3.995 4.012 3.981 4.007 10,869,293 +0.02(+0.47%)
Feb 12, 2013 3.984 3.991 3.969 3.988 10,761,539 +0.01(+0.29%)
Feb 11, 2013 3.944 3.988 3.944 3.977 8,301,659 +0.01(+0.35%)
Feb 08, 2013 3.951 3.963 3.944 3.963 9,945,849 +0.01(+0.35%)
Feb 07, 2013 3.949 3.956 3.935 3.949 11,259,092 -0.06(-1.40%)
Feb 06, 2013 4.019 4.019 3.998 4.005 16,473,227 -0.02(-0.58%)
Feb 04, 2013 4.009 4.033 4.009 4.028 13,387,393 +0.00(+0.06%)
Feb 01, 2013 3.981 4.056 3.981 4.026 23,014,698 -0.00(-0.12%)
Jan 31, 2013 4.000 4.030 3.995 4.030 13,934,766 +0.03(+0.88%)
Jan 30, 2013 3.998 4.016 3.991 3.995 14,132,576 +0.00(+0.06%)
Jan 29, 2013 3.977 3.995 3.963 3.993 12,867,185 +0.01(+0.18%)
Jan 28, 2013 3.960 3.986 3.953 3.986 15,626,391 +0.03(+0.83%)
Jan 25, 2013 3.949 3.963 3.933 3.953 15,862,983 +0.01(+0.36%)
Jan 24, 2013 3.963 3.972 3.935 3.939 12,407,626 -0.02(-0.59%)
Jan 23, 2013 3.986 3.986 3.953 3.963 12,161,449 -0.02(-0.41%)
Jan 22, 2013 3.944 3.981 3.937 3.979 18,141,938 +0.04(+1.01%)
Jan 18, 2013 3.923 3.944 3.915 3.939 15,678,764 +0.02(+0.42%)
Jan 17, 2013 3.911 3.930 3.904 3.923 13,504,284 +0.02(+0.60%)
Jan 16, 2013 3.904 3.911 3.895 3.900 14,033,806 -0.00(-0.12%)
Jan 15, 2013 3.900 3.907 3.886 3.904 14,224,864 +0.00(+0.12%)
Jan 14, 2013 3.902 3.909 3.893 3.900 11,585,775 +0.00(+0.00%)
Jan 11, 2013 3.897 3.900 3.881 3.900 17,125,864 +0.01(+0.18%)
Jan 10, 2013 3.881 3.897 3.881 3.893 13,953,972 +0.02(+0.48%)
Jan 09, 2013 3.855 3.874 3.848 3.874 15,784,934 +0.03(+0.79%)
Jan 08, 2013 3.858 3.866 3.841 3.844 15,597,017 -0.01(-0.36%)
Jan 07, 2013 3.846 3.869 3.846 3.858 12,155,053 -0.00(-0.12%)
Jan 04, 2013 3.834 3.862 3.832 3.862 11,644,669 +0.03(+0.85%)
Jan 03, 2013 3.816 3.846 3.799 3.830 11,984,592 +0.02(+0.55%)
Jan 02, 2013 3.804 3.813 3.718 3.809 21,106,266 +0.09(+2.45%)
Dec 31, 2012 3.683 3.725 3.671 3.718 11,121,694 +0.03(+0.89%)
Dec 28, 2012 3.674 3.699 3.669 3.685 10,835,144 +0.01(+0.25%)
Dec 27, 2012 3.697 3.725 3.669 3.676 8,580,406 -0.03(-0.69%)
Dec 26, 2012 3.732 3.734 3.692 3.702 9,565,201 -0.03(-0.75%)
Dec 24, 2012 3.739 3.744 3.720 3.730 4,538,932 -0.01(-0.25%)
Dec 21, 2012 3.744 3.760 3.723 3.739 16,160,319 -0.02(-0.56%)
Dec 20, 2012 3.737 3.762 3.734 3.760 7,748,130 +0.02(+0.44%)
Dec 19, 2012 3.725 3.753 3.718 3.744 16,091,382 +0.03(+0.82%)
Dec 18, 2012 3.683 3.732 3.671 3.713 20,487,596 +0.03(+0.82%)
Dec 17, 2012 3.671 3.685 3.669 3.683 14,919,141 +0.01(+0.25%)
Dec 14, 2012 3.671 3.702 3.671 3.674 10,019,497 -0.01(-0.19%)
Dec 13, 2012 3.704 3.704 3.657 3.681 22,161,400 -0.02(-0.50%)
Dec 12, 2012 3.732 3.737 3.690 3.699 11,286,865 -0.03(-0.75%)
Dec 11, 2012 3.739 3.753 3.711 3.727 10,894,900 +0.01(+0.25%)
Dec 10, 2012 3.727 3.756 3.718 3.718 10,863,167 -0.00(-0.13%)
Dec 07, 2012 3.720 3.739 3.709 3.723 9,741,098 +0.00(+0.06%)
Dec 06, 2012 3.737 3.737 3.711 3.720 10,674,953 -0.01(-0.31%)
Dec 05, 2012 3.753 3.763 3.720 3.732 6,231,162 -0.01(-0.37%)
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.