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:

Infracap MLP ETF (NY: AMZA )

41.20 +0.86 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.18 20.57 19.81 19.86 176,676 -0.51(-2.52%)
Apr 29, 2021 20.42 20.60 20.17 20.37 117,449 +0.23(+1.14%)
Apr 28, 2021 19.69 20.23 19.69 20.14 219,502 +0.48(+2.42%)
Apr 27, 2021 19.70 19.70 19.41 19.67 156,290 +0.11(+0.58%)
Apr 26, 2021 19.39 19.65 19.33 19.55 140,723 +0.21(+1.07%)
Apr 23, 2021 19.00 19.36 18.94 19.35 135,382 +0.44(+2.31%)
Apr 22, 2021 19.25 19.29 18.89 18.91 104,550 -0.27(-1.40%)
Apr 21, 2021 18.63 19.18 18.36 19.18 103,823 +0.49(+2.62%)
Apr 20, 2021 18.91 18.91 18.37 18.69 185,867 -0.22(-1.17%)
Apr 19, 2021 18.82 19.04 18.82 18.91 124,255 +0.07(+0.36%)
Apr 16, 2021 19.08 19.11 18.79 18.84 115,756 -0.14(-0.76%)
Apr 15, 2021 18.85 19.11 18.68 18.98 103,569 +0.17(+0.89%)
Apr 14, 2021 18.50 18.95 18.50 18.82 106,580 +0.33(+1.81%)
Apr 13, 2021 18.55 18.55 18.21 18.48 86,990 +0.06(+0.33%)
Apr 12, 2021 18.56 18.78 18.32 18.42 116,834 -0.11(-0.61%)
Apr 09, 2021 18.84 18.98 18.40 18.54 187,742 -0.27(-1.41%)
Apr 08, 2021 18.58 18.81 18.23 18.80 108,355 +0.24(+1.30%)
Apr 07, 2021 18.67 18.74 18.45 18.56 73,787 +0.02(+0.13%)
Apr 06, 2021 18.53 18.70 18.44 18.54 133,794 +0.10(+0.53%)
Apr 05, 2021 18.55 18.58 18.17 18.44 144,526 -0.03(-0.16%)
Apr 01, 2021 18.11 18.49 17.89 18.47 153,068 +0.39(+2.14%)
Mar 31, 2021 17.73 18.23 17.67 18.08 266,148 +0.36(+2.01%)
Mar 30, 2021 17.84 17.86 17.59 17.73 135,925 -0.24(-1.35%)
Mar 29, 2021 18.19 18.23 17.73 17.97 216,682 -0.22(-1.21%)
Mar 26, 2021 17.75 18.24 17.66 18.19 163,615 +0.67(+3.81%)
Mar 25, 2021 17.19 17.60 16.79 17.52 110,828 +0.14(+0.83%)
Mar 24, 2021 17.46 17.78 17.33 17.38 134,571 +0.24(+1.37%)
Mar 23, 2021 17.70 17.89 17.11 17.14 219,218 -0.95(-5.24%)
Mar 22, 2021 18.19 18.36 17.92 18.09 130,293 -0.09(-0.50%)
Mar 19, 2021 17.90 18.45 17.83 18.18 110,166 +0.33(+1.85%)
Mar 18, 2021 18.77 18.80 17.75 17.85 226,421 -1.01(-5.38%)
Mar 17, 2021 18.77 18.96 18.50 18.86 153,765 +0.03(+0.16%)
Mar 16, 2021 19.18 19.18 18.79 18.83 159,826 -0.50(-2.60%)
Mar 15, 2021 19.44 19.62 19.17 19.34 126,924 +0.00(+0.00%)
Mar 12, 2021 19.30 19.49 19.12 19.34 176,027 +0.06(+0.31%)
Mar 11, 2021 19.46 19.50 19.08 19.28 174,724 -0.02(-0.08%)
Mar 10, 2021 18.51 19.32 18.51 19.29 161,736 +0.77(+4.18%)
Mar 09, 2021 18.79 19.01 18.43 18.52 187,024 -0.31(-1.64%)
Mar 08, 2021 19.15 19.26 18.65 18.83 241,253 -0.05(-0.28%)
Mar 05, 2021 19.17 19.17 18.04 18.88 304,422 +0.42(+2.28%)
Mar 04, 2021 18.27 19.09 18.04 18.46 236,479 +0.32(+1.74%)
Mar 03, 2021 18.03 18.62 17.96 18.14 240,905 +0.24(+1.34%)
Mar 02, 2021 17.71 17.96 17.53 17.90 126,897 +0.23(+1.28%)
Mar 01, 2021 17.02 17.74 17.02 17.68 166,699 +1.11(+6.71%)
Feb 26, 2021 17.08 17.13 16.21 16.57 206,629 -0.54(-3.16%)
Feb 25, 2021 17.67 17.81 16.87 17.11 249,989 -0.52(-2.94%)
Feb 24, 2021 16.96 17.80 16.96 17.62 209,771 +0.69(+4.08%)
Feb 23, 2021 16.77 16.97 15.79 16.93 159,453 +0.29(+1.76%)
Feb 22, 2021 16.38 16.99 16.38 16.64 193,015 +0.23(+1.42%)
Feb 19, 2021 16.14 16.44 16.14 16.41 112,352 +0.33(+2.08%)
Feb 18, 2021 16.53 16.66 16.04 16.07 205,881 -0.58(-3.49%)
Feb 17, 2021 16.76 16.79 16.30 16.65 177,238 -0.07(-0.40%)
Feb 16, 2021 16.71 16.94 16.67 16.72 184,331 +0.27(+1.63%)
Feb 12, 2021 16.15 16.46 16.15 16.45 140,843 +0.31(+1.94%)
Feb 11, 2021 16.21 16.34 15.86 16.14 402,755 +0.07(+0.46%)
Feb 10, 2021 15.94 16.12 15.78 16.06 129,883 +0.13(+0.79%)
Feb 09, 2021 16.04 16.04 15.77 15.94 117,698 -0.18(-1.11%)
Feb 08, 2021 15.95 16.13 15.84 16.12 74,491 +0.38(+2.41%)
Feb 05, 2021 15.90 16.05 15.64 15.74 133,586 +0.05(+0.33%)
Feb 04, 2021 15.79 15.83 15.53 15.69 254,375 +0.06(+0.38%)
Feb 03, 2021 15.38 15.72 15.25 15.63 120,972 +0.42(+2.74%)
Feb 02, 2021 15.25 15.45 15.04 15.21 121,088 +0.25(+1.69%)
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.