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: 8:00 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 (%)
Oct 31, 2013 4.168 4.180 4.133 4.166 12,372,249 -0.01(-0.22%)
Oct 30, 2013 4.180 4.189 4.154 4.175 9,453,360 +0.00(+0.11%)
Oct 29, 2013 4.164 4.185 4.147 4.171 8,800,264 +0.02(+0.39%)
Oct 28, 2013 4.201 4.208 4.140 4.154 11,065,185 -0.04(-0.86%)
Oct 25, 2013 4.187 4.201 4.180 4.191 8,979,313 +0.01(+0.14%)
Oct 24, 2013 4.171 4.192 4.168 4.185 13,231,715 +0.02(+0.39%)
Oct 23, 2013 4.173 4.179 4.146 4.168 17,310,878 -0.01(-0.25%)
Oct 22, 2013 4.166 4.192 4.159 4.179 12,682,152 +0.03(+0.65%)
Oct 21, 2013 4.129 4.157 4.122 4.152 15,887,275 +0.03(+0.74%)
Oct 18, 2013 4.112 4.138 4.096 4.122 11,771,543 +0.02(+0.51%)
Oct 17, 2013 4.077 4.105 4.070 4.101 18,332,142 +0.02(+0.57%)
Oct 16, 2013 4.080 4.094 4.070 4.077 15,512,502 +0.01(+0.29%)
Oct 15, 2013 4.101 4.110 4.061 4.066 26,188,746 -0.04(-0.91%)
Oct 14, 2013 4.091 4.108 4.059 4.103 12,115,110 +0.02(+0.57%)
Oct 11, 2013 4.059 4.082 4.049 4.080 11,348,335 +0.02(+0.52%)
Oct 10, 2013 4.082 4.098 4.049 4.059 12,455,927 +0.00(+0.06%)
Oct 09, 2013 4.115 4.115 4.026 4.056 12,164,117 +0.00(+0.00%)
Oct 08, 2013 4.080 4.091 4.054 4.056 8,578,834 -0.01(-0.34%)
Oct 07, 2013 4.089 4.096 4.070 4.070 8,563,641 -0.03(-0.74%)
Oct 04, 2013 4.108 4.115 4.094 4.101 7,578,846 -0.01(-0.17%)
Oct 03, 2013 4.126 4.138 4.097 4.108 10,704,640 -0.03(-0.73%)
Oct 02, 2013 4.131 4.138 4.111 4.138 9,429,425 +0.00(+0.06%)
Oct 01, 2013 4.110 4.140 4.103 4.136 18,774,026 +0.04(+0.91%)
Sep 27, 2013 4.103 4.108 4.075 4.098 8,660,552 -0.01(-0.23%)
Sep 26, 2013 4.084 4.110 4.072 4.108 18,925,728 +0.03(+0.74%)
Sep 25, 2013 4.075 4.082 4.054 4.077 7,903,535 +0.01(+0.17%)
Sep 24, 2013 4.080 4.091 4.061 4.070 9,750,580 +0.00(+0.06%)
Sep 23, 2013 4.073 4.089 4.059 4.068 9,298,070 -0.02(-0.51%)
Sep 20, 2013 4.112 4.112 4.080 4.089 11,831,613 -0.02(-0.45%)
Sep 19, 2013 4.049 4.126 4.045 4.108 29,586,968 +0.06(+1.44%)
Sep 18, 2013 3.975 4.052 3.970 4.049 22,505,468 +0.08(+1.94%)
Sep 17, 2013 3.998 4.001 3.968 3.973 23,322,134 -0.03(-0.64%)
Sep 16, 2013 4.033 4.031 3.991 3.998 18,194,598 -0.02(-0.46%)
Sep 13, 2013 4.052 4.059 4.005 4.017 15,826,661 -0.03(-0.75%)
Sep 12, 2013 4.068 4.074 4.042 4.047 9,013,033 -0.02(-0.46%)
Sep 11, 2013 4.032 4.082 4.032 4.066 9,250,547 -0.02(-0.40%)
Sep 10, 2013 4.061 4.087 4.054 4.082 11,297,990 +0.02(+0.52%)
Sep 09, 2013 4.024 4.061 4.017 4.061 9,425,762 +0.04(+0.93%)
Sep 06, 2013 4.026 4.038 4.017 4.024 8,899,723 +0.00(+0.12%)
Sep 05, 2013 4.017 4.035 4.008 4.019 7,305,335 +0.01(+0.17%)
Sep 04, 2013 4.035 4.042 4.005 4.012 9,156,150 -0.02(-0.58%)
Sep 03, 2013 4.052 4.078 4.008 4.035 13,691,439 -0.00(-0.06%)
Aug 30, 2013 4.075 4.087 4.029 4.038 19,382,892 -0.03(-0.80%)
Aug 29, 2013 4.080 4.080 4.063 4.070 8,079,466 -0.00(-0.11%)
Aug 28, 2013 4.066 4.082 4.049 4.075 8,908,538 +0.02(+0.40%)
Aug 27, 2013 4.052 4.070 4.037 4.059 9,831,260 -0.00(-0.11%)
Aug 26, 2013 4.101 4.105 4.049 4.063 14,377,080 -0.03(-0.80%)
Aug 23, 2013 4.087 4.101 4.081 4.096 11,149,283 +0.01(+0.34%)
Aug 22, 2013 4.061 4.096 4.059 4.082 15,744,458 +0.02(+0.52%)
Aug 21, 2013 4.056 4.080 4.052 4.061 10,996,035 +0.01(+0.17%)
Aug 20, 2013 4.026 4.068 4.019 4.054 14,630,577 +0.03(+0.87%)
Aug 19, 2013 4.056 4.056 4.019 4.019 15,295,933 -0.03(-0.63%)
Aug 16, 2013 4.054 4.059 4.040 4.045 9,232,819 -0.01(-0.16%)
Aug 15, 2013 4.047 4.068 4.031 4.051 14,482,707 -0.01(-0.13%)
Aug 14, 2013 4.070 4.073 4.040 4.056 11,321,998 +0.00(+0.06%)
Aug 13, 2013 4.084 4.084 4.031 4.054 9,036,123 -0.02(-0.51%)
Aug 12, 2013 4.182 4.182 4.073 4.075 10,854,406 -0.02(-0.40%)
Aug 09, 2013 4.091 4.112 4.085 4.091 9,855,619 +0.01(+0.23%)
Aug 08, 2013 4.105 4.126 4.077 4.082 12,769,987 -0.00(-0.11%)
Aug 07, 2013 4.124 4.138 4.059 4.087 15,151,280 -0.10(-2.34%)
Aug 06, 2013 4.152 4.196 4.143 4.185 14,238,321 +0.03(+0.84%)
Aug 05, 2013 4.161 4.166 4.131 4.150 8,426,435 -0.01(-0.22%)
Aug 02, 2013 4.206 4.206 4.147 4.159 12,975,996 -0.02(-0.54%)
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.