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: 6:30 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 (%)
Apr 30, 2020 15.53 15.80 14.80 15.04 12,136,239 -0.23(-1.54%)
Apr 29, 2020 14.48 15.42 14.45 15.27 10,500,988 +1.20(+8.54%)
Apr 28, 2020 13.92 14.22 13.66 14.07 10,510,782 +0.35(+2.56%)
Apr 27, 2020 13.60 13.72 13.13 13.72 13,194,038 +0.12(+0.86%)
Apr 24, 2020 13.92 14.22 13.37 13.60 8,761,541 +0.03(+0.22%)
Apr 23, 2020 12.98 13.66 12.98 13.57 10,980,151 +0.79(+6.19%)
Apr 22, 2020 12.93 13.01 12.46 12.78 7,798,128 +0.21(+1.63%)
Apr 21, 2020 12.11 12.57 11.90 12.57 12,006,234 +0.29(+2.39%)
Apr 20, 2020 11.64 12.87 11.46 12.28 16,443,595 -0.12(-0.95%)
Apr 17, 2020 11.87 12.43 11.72 12.40 10,908,307 +0.91(+7.91%)
Apr 16, 2020 11.72 11.81 11.40 11.49 11,537,120 -0.23(-2.00%)
Apr 15, 2020 11.69 11.78 11.28 11.72 9,590,582 -0.41(-3.38%)
Apr 14, 2020 11.84 12.22 11.67 12.13 10,121,373 +0.47(+4.02%)
Apr 13, 2020 11.87 12.00 11.31 11.67 15,976,120 +0.35(+3.11%)
Apr 09, 2020 11.37 12.22 10.96 11.31 24,662,624 +0.38(+3.48%)
Apr 08, 2020 10.84 11.28 10.64 10.93 15,506,045 +0.29(+2.75%)
Apr 07, 2020 11.05 11.43 10.58 10.64 19,781,436 +0.12(+1.11%)
Apr 06, 2020 10.49 11.08 10.35 10.52 13,233,203 +0.06(+0.56%)
Apr 03, 2020 10.76 10.87 9.599 10.46 19,069,680 +0.06(+0.56%)
Apr 02, 2020 10.26 11.81 10.14 10.41 21,665,338 +0.47(+4.72%)
Apr 01, 2020 9.819 10.05 9.409 9.936 10,274,755 -0.15(-1.45%)
Mar 31, 2020 9.350 10.11 9.262 10.08 14,976,995 +0.97(+10.61%)
Mar 30, 2020 9.409 9.456 8.676 9.115 14,718,896 -0.38(-4.01%)
Mar 27, 2020 9.790 9.848 9.350 9.496 14,782,596 -0.70(-6.90%)
Mar 26, 2020 9.995 10.84 9.702 10.20 22,217,340 +0.26(+2.65%)
Mar 25, 2020 9.467 10.46 9.057 9.936 24,303,824 +0.53(+5.61%)
Mar 24, 2020 9.819 9.995 9.145 9.409 15,464,968 +0.23(+2.56%)
Mar 23, 2020 10.14 10.14 9.057 9.174 22,978,194 -1.26(-12.08%)
Mar 20, 2020 9.907 11.37 9.321 10.43 40,671,864 +0.97(+10.22%)
Mar 19, 2020 8.236 10.14 7.723 9.467 22,698,550 +1.20(+14.54%)
Mar 18, 2020 8.910 8.969 7.064 8.265 24,619,356 -1.47(-15.06%)
Mar 17, 2020 10.38 10.52 9.467 9.731 21,197,074 -0.76(-7.26%)
Mar 16, 2020 10.73 11.20 10.14 10.49 14,798,549 -1.85(-14.96%)
Mar 13, 2020 12.22 12.54 11.40 12.34 19,451,562 +1.08(+9.64%)
Mar 12, 2020 12.02 12.40 11.14 11.26 20,587,088 -2.37(-17.42%)
Mar 11, 2020 13.48 14.33 13.25 13.63 17,628,502 -0.70(-4.91%)
Mar 10, 2020 14.27 14.60 12.13 14.33 28,605,322 +1.58(+12.41%)
Mar 09, 2020 14.42 14.66 12.57 12.75 22,433,082 -4.98(-28.10%)
Mar 06, 2020 18.47 18.55 17.62 17.73 15,308,662 -1.32(-6.92%)
Mar 05, 2020 19.29 19.40 18.82 19.05 11,792,851 -0.59(-2.99%)
Mar 04, 2020 20.02 20.08 19.52 19.64 13,174,901 -0.09(-0.45%)
Mar 03, 2020 20.25 20.69 19.46 19.73 12,095,803 -0.41(-2.04%)
Mar 02, 2020 19.78 20.34 19.34 20.14 12,121,921 +0.59(+3.00%)
Feb 28, 2020 18.76 19.61 18.38 19.55 23,116,744 +0.12(+0.60%)
Feb 27, 2020 19.93 20.02 18.99 19.43 20,932,808 -0.88(-4.33%)
Feb 26, 2020 20.84 21.04 20.28 20.31 12,313,330 -0.47(-2.26%)
Feb 25, 2020 21.89 21.95 20.78 20.78 16,773,474 -1.08(-4.96%)
Feb 24, 2020 21.84 21.98 21.57 21.87 8,590,082 -0.56(-2.48%)
Feb 21, 2020 22.57 22.63 22.26 22.42 7,458,886 -0.21(-0.91%)
Feb 20, 2020 22.89 22.98 22.63 22.63 12,183,802 -0.15(-0.64%)
Feb 19, 2020 23.01 23.07 22.72 22.77 6,807,025 -0.18(-0.77%)
Feb 18, 2020 22.98 22.98 22.80 22.95 5,145,948 -0.06(-0.26%)
Feb 14, 2020 23.10 23.13 22.83 23.01 4,787,831 +0.03(+0.13%)
Feb 13, 2020 23.16 23.30 22.92 22.98 6,074,914 +2.05(+9.80%)
Feb 12, 2020 20.75 20.95 20.62 20.93 11,073,824 +0.39(+1.89%)
Feb 11, 2020 20.54 20.59 20.41 20.54 10,604,453 +0.21(+1.02%)
Feb 10, 2020 20.64 20.69 20.31 20.33 9,734,947 -0.39(-1.87%)
Feb 07, 2020 20.77 20.86 20.62 20.72 7,117,560 -0.16(-0.74%)
Feb 06, 2020 21.26 21.26 20.85 20.88 6,922,338 -0.31(-1.47%)
Feb 05, 2020 21.21 21.50 21.11 21.19 13,155,108 +0.26(+1.24%)
Feb 04, 2020 20.88 21.24 20.82 20.93 9,879,204 +0.34(+1.63%)
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.