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:

Alps Alerian MLP ETF (NY: AMLP )

40.86 +0.05 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.22 17.32 16.89 17.20 3,053,805 -0.19(-1.09%)
Oct 29, 2020 16.98 17.45 16.61 17.39 3,803,023 +0.33(+1.93%)
Oct 28, 2020 17.39 17.43 16.84 17.06 4,285,460 -0.68(-3.81%)
Oct 27, 2020 18.03 18.11 17.65 17.74 5,085,573 -0.35(-1.92%)
Oct 26, 2020 18.44 18.50 17.76 18.08 3,155,280 -0.60(-3.22%)
Oct 23, 2020 18.81 18.88 18.40 18.68 3,102,803 -0.04(-0.22%)
Oct 22, 2020 17.78 18.77 17.78 18.72 5,114,959 +0.95(+5.33%)
Oct 21, 2020 17.92 17.99 17.75 17.78 2,529,171 -0.15(-0.83%)
Oct 20, 2020 17.74 18.14 17.71 17.92 3,430,181 +0.25(+1.40%)
Oct 19, 2020 18.01 18.17 17.65 17.68 2,342,993 -0.29(-1.61%)
Oct 16, 2020 18.32 18.36 17.91 17.97 3,469,080 -0.38(-2.07%)
Oct 15, 2020 18.05 18.43 17.76 18.35 2,509,596 +0.02(+0.13%)
Oct 14, 2020 18.02 18.68 18.02 18.32 4,070,134 +0.32(+1.79%)
Oct 13, 2020 18.02 18.11 17.79 18.00 4,205,808 -0.01(-0.05%)
Oct 12, 2020 17.96 18.08 17.75 18.01 3,137,607 +0.02(+0.14%)
Oct 09, 2020 18.11 18.28 17.75 17.98 2,053,334 -0.04(-0.23%)
Oct 08, 2020 17.07 18.02 16.98 18.02 3,469,129 +1.14(+6.74%)
Oct 07, 2020 16.94 17.07 16.77 16.89 3,523,995 +0.00(+0.00%)
Oct 06, 2020 17.36 17.64 16.68 16.89 4,106,230 -0.35(-2.01%)
Oct 05, 2020 16.74 17.27 16.66 17.23 3,348,479 +0.68(+4.14%)
Oct 02, 2020 15.90 16.66 15.90 16.55 4,409,273 +0.20(+1.21%)
Oct 01, 2020 16.47 16.58 16.05 16.35 3,208,426 -0.12(-0.75%)
Sep 30, 2020 16.84 17.13 16.32 16.47 3,473,505 -0.34(-2.01%)
Sep 29, 2020 16.52 16.91 16.32 16.81 2,526,565 +0.23(+1.39%)
Sep 28, 2020 16.33 16.67 16.09 16.58 3,212,608 +0.45(+2.81%)
Sep 25, 2020 16.03 16.27 15.77 16.13 3,961,614 +0.05(+0.31%)
Sep 24, 2020 16.21 16.36 15.61 16.08 5,112,636 -0.12(-0.71%)
Sep 23, 2020 17.02 17.27 16.16 16.19 3,541,472 -0.80(-4.71%)
Sep 22, 2020 17.31 17.69 16.98 16.99 2,316,582 -0.24(-1.39%)
Sep 21, 2020 17.41 17.41 17.00 17.23 2,641,081 -0.37(-2.11%)
Sep 18, 2020 17.78 17.85 17.41 17.60 3,015,600 -0.19(-1.07%)
Sep 17, 2020 17.74 18.00 17.49 17.79 2,406,241 -0.20(-1.10%)
Sep 16, 2020 17.74 18.29 17.67 17.99 3,367,161 +0.37(+2.11%)
Sep 15, 2020 18.07 18.16 17.59 17.62 2,908,789 -0.34(-1.88%)
Sep 14, 2020 17.64 18.10 17.55 17.96 3,587,034 +0.40(+2.25%)
Sep 11, 2020 17.75 17.93 17.45 17.56 3,451,616 -0.12(-0.65%)
Sep 10, 2020 18.12 18.22 17.68 17.68 2,503,682 -0.41(-2.28%)
Sep 09, 2020 18.21 18.36 18.02 18.09 2,457,780 +0.07(+0.41%)
Sep 08, 2020 18.28 18.30 17.78 18.02 3,228,150 -0.48(-2.59%)
Sep 04, 2020 18.59 18.74 18.00 18.49 3,300,011 -0.04(-0.22%)
Sep 03, 2020 18.68 18.86 18.41 18.54 2,804,460 -0.11(-0.58%)
Sep 02, 2020 18.88 19.08 18.63 18.64 3,269,610 -0.25(-1.31%)
Sep 01, 2020 19.00 19.00 18.65 18.89 3,374,565 -0.15(-0.78%)
Aug 31, 2020 19.40 19.40 18.95 19.04 2,282,247 -0.36(-1.87%)
Aug 28, 2020 19.03 19.51 18.95 19.40 2,487,045 +0.45(+2.35%)
Aug 27, 2020 18.72 19.04 18.65 18.96 2,974,211 +0.23(+1.23%)
Aug 26, 2020 19.29 19.29 18.65 18.72 4,287,279 -0.59(-3.07%)
Aug 25, 2020 19.60 19.75 19.06 19.32 2,756,287 -0.22(-1.14%)
Aug 24, 2020 19.71 19.81 19.47 19.54 2,498,772 -0.08(-0.42%)
Aug 21, 2020 19.75 19.78 19.42 19.62 2,684,010 -0.20(-1.00%)
Aug 20, 2020 19.87 19.90 19.52 19.82 2,881,440 -0.11(-0.54%)
Aug 19, 2020 20.11 20.30 19.89 19.93 1,921,669 -0.19(-0.94%)
Aug 18, 2020 20.53 20.57 20.04 20.12 2,242,904 -0.41(-2.01%)
Aug 17, 2020 20.62 20.70 20.44 20.53 1,857,225 -0.07(-0.36%)
Aug 14, 2020 20.51 20.90 20.51 20.60 1,398,402 +0.00(+0.00%)
Aug 13, 2020 20.73 20.84 20.40 20.60 1,732,035 -0.20(-0.95%)
Aug 12, 2020 20.80 20.98 20.64 20.80 3,426,276 +0.28(+1.37%)
Aug 11, 2020 20.94 21.19 20.44 20.52 3,035,888 -0.20(-0.97%)
Aug 10, 2020 20.21 20.77 20.21 20.72 3,899,289 +0.53(+2.62%)
Aug 07, 2020 20.12 20.26 19.95 20.19 1,968,003 -0.10(-0.47%)
Aug 06, 2020 20.02 20.37 19.92 20.29 3,319,525 +0.26(+1.32%)
Aug 05, 2020 19.82 20.39 19.73 20.03 4,119,455 +0.41(+2.08%)
Aug 04, 2020 19.20 19.63 19.06 19.62 2,870,770 +0.30(+1.58%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.