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 )

47.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2015 6.302 6.362 6.279 6.305 11,922,546 -0.02(-0.24%)
Mar 30, 2015 6.302 6.321 6.286 6.321 6,790,116 +0.05(+0.79%)
Mar 27, 2015 6.298 6.317 6.250 6.271 6,910,479 -0.01(-0.18%)
Mar 26, 2015 6.313 6.337 6.264 6.283 11,872,106 +0.00(+0.00%)
Mar 25, 2015 6.286 6.305 6.264 6.283 9,206,193 +0.02(+0.24%)
Mar 24, 2015 6.351 6.355 6.264 6.267 9,889,515 -0.07(-1.14%)
Mar 23, 2015 6.245 6.343 6.235 6.340 8,803,821 +0.09(+1.46%)
Mar 20, 2015 6.267 6.279 6.222 6.248 10,784,770 +0.02(+0.31%)
Mar 19, 2015 6.210 6.229 6.195 6.229 7,972,895 -0.04(-0.67%)
Mar 18, 2015 6.138 6.298 6.127 6.271 15,560,300 +0.09(+1.42%)
Mar 17, 2015 6.146 6.206 6.138 6.184 9,299,905 +0.01(+0.19%)
Mar 16, 2015 6.176 6.176 6.115 6.172 16,859,688 -0.00(-0.06%)
Mar 13, 2015 6.172 6.184 6.138 6.176 12,086,467 -0.02(-0.25%)
Mar 12, 2015 6.233 6.248 6.191 6.191 11,894,569 -0.03(-0.55%)
Mar 11, 2015 6.321 6.332 6.222 6.225 9,404,414 -0.09(-1.45%)
Mar 10, 2015 6.260 6.332 6.233 6.317 22,651,406 +0.02(+0.24%)
Mar 09, 2015 6.374 6.401 6.302 6.302 10,596,979 -0.07(-1.08%)
Mar 06, 2015 6.404 6.444 6.355 6.370 13,586,355 -0.08(-1.30%)
Mar 05, 2015 6.435 6.488 6.431 6.454 8,038,861 +0.02(+0.36%)
Mar 04, 2015 6.458 6.458 6.401 6.431 11,504,714 -0.03(-0.41%)
Mar 03, 2015 6.408 6.469 6.404 6.458 8,816,853 +0.05(+0.71%)
Mar 02, 2015 6.465 6.492 6.412 6.412 8,935,871 -0.08(-1.23%)
Feb 27, 2015 6.454 6.492 6.431 6.492 10,437,389 +0.05(+0.77%)
Feb 26, 2015 6.530 6.530 6.431 6.442 10,710,481 -0.10(-1.51%)
Feb 25, 2015 6.496 6.564 6.488 6.541 9,846,381 +0.06(+0.88%)
Feb 24, 2015 6.503 6.511 6.465 6.484 7,204,172 -0.01(-0.12%)
Feb 23, 2015 6.522 6.545 6.469 6.492 13,463,559 -0.06(-0.87%)
Feb 20, 2015 6.492 6.553 6.484 6.549 11,708,603 +0.06(+0.88%)
Feb 19, 2015 6.446 6.503 6.412 6.492 14,563,921 -0.01(-0.18%)
Feb 18, 2015 6.515 6.522 6.477 6.503 8,767,464 -0.02(-0.29%)
Feb 17, 2015 6.499 6.549 6.461 6.522 11,731,789 +0.02(+0.29%)
Feb 13, 2015 6.503 6.503 6.503 6.503 11,612,198 +0.04(+0.65%)
Feb 12, 2015 6.435 6.473 6.412 6.461 9,538,792 +0.07(+1.13%)
Feb 11, 2015 6.461 6.469 6.385 6.389 13,421,754 +0.36(+5.93%)
Feb 10, 2015 6.028 6.042 5.958 6.031 10,219,785 +0.02(+0.35%)
Feb 09, 2015 6.091 6.101 6.000 6.011 16,006,071 -0.07(-1.20%)
Feb 06, 2015 6.132 6.132 6.049 6.084 12,491,168 -0.01(-0.23%)
Feb 05, 2015 6.073 6.115 6.028 6.098 15,668,984 +0.06(+1.04%)
Feb 04, 2015 6.024 6.063 5.990 6.035 18,012,022 -0.04(-0.63%)
Feb 03, 2015 6.031 6.094 6.021 6.073 16,763,968 +0.06(+0.99%)
Feb 02, 2015 5.993 6.028 5.931 6.014 18,223,996 +0.06(+0.94%)
Jan 30, 2015 5.878 6.014 5.868 5.958 19,778,588 +0.04(+0.60%)
Jan 29, 2015 5.955 5.955 5.836 5.922 14,668,032 -0.01(-0.13%)
Jan 28, 2015 6.017 6.035 5.917 5.930 15,294,932 -0.09(-1.50%)
Jan 27, 2015 6.021 6.049 5.963 6.021 11,862,684 -0.02(-0.40%)
Jan 26, 2015 6.063 6.091 6.011 6.045 11,910,197 +0.02(+0.29%)
Jan 23, 2015 6.004 6.077 5.990 6.028 13,374,228 +0.00(+0.06%)
Jan 22, 2015 6.045 6.082 5.993 6.024 15,284,583 +0.00(+0.06%)
Jan 21, 2015 5.927 6.031 5.923 6.021 14,519,597 +0.10(+1.77%)
Jan 20, 2015 5.882 5.972 5.833 5.916 19,029,038 +0.01(+0.12%)
Jan 16, 2015 5.784 5.909 5.777 5.909 23,306,366 +0.14(+2.35%)
Jan 15, 2015 5.788 5.826 5.739 5.774 22,885,454 +0.03(+0.55%)
Jan 14, 2015 5.648 5.749 5.599 5.742 27,073,726 +0.03(+0.55%)
Jan 13, 2015 5.805 5.850 5.679 5.711 22,721,914 -0.09(-1.56%)
Jan 12, 2015 5.906 5.916 5.746 5.801 22,130,454 -0.14(-2.35%)
Jan 09, 2015 5.948 5.961 5.894 5.941 15,296,186 +0.00(+0.06%)
Jan 08, 2015 5.937 5.976 5.913 5.937 19,933,786 +0.05(+0.89%)
Jan 07, 2015 5.948 5.969 5.850 5.885 14,764,664 -0.02(-0.35%)
Jan 06, 2015 5.983 6.014 5.833 5.906 20,768,340 -0.08(-1.34%)
Jan 05, 2015 6.108 6.129 5.979 5.986 19,804,916 -0.17(-2.72%)
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.