Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2016 9.349 9.471 9.318 9.441 16,332,829 +0.32(+3.52%)
Nov 29, 2016 9.150 9.150 8.990 9.120 13,668,885 -0.07(-0.75%)
Nov 28, 2016 9.364 9.372 9.189 9.189 8,019,933 -0.15(-1.64%)
Nov 25, 2016 9.418 9.425 9.334 9.341 2,421,540 -0.06(-0.65%)
Nov 23, 2016 9.402 9.402 9.402 0 +0.02(+0.24%)
Nov 22, 2016 9.402 9.448 9.336 9.379 14,751,942 +0.00(+0.00%)
Nov 21, 2016 9.509 9.540 9.341 9.379 12,150,682 +0.00(+0.00%)
Nov 18, 2016 9.379 9.387 9.303 9.379 9,520,909 +0.03(+0.33%)
Nov 17, 2016 9.410 9.410 9.295 9.349 12,064,551 +0.09(+0.99%)
Nov 16, 2016 9.387 9.402 9.250 9.257 10,475,194 -0.14(-1.46%)
Nov 15, 2016 9.433 9.440 9.341 9.395 11,039,199 +0.08(+0.90%)
Nov 14, 2016 9.211 9.334 9.176 9.311 17,986,310 +0.11(+1.25%)
Nov 11, 2016 9.280 9.303 9.089 9.196 15,279,918 -0.13(-1.39%)
Nov 10, 2016 9.273 9.364 9.242 9.326 31,208,488 +0.10(+1.08%)
Nov 09, 2016 9.066 9.279 9.021 9.227 16,203,647 +0.99(+12.06%)
Nov 08, 2016 8.206 8.303 8.179 8.234 7,654,717 +0.03(+0.33%)
Nov 07, 2016 8.213 8.279 8.193 8.206 10,298,170 +0.05(+0.67%)
Nov 04, 2016 8.199 8.206 8.120 8.151 20,226,230 -0.06(-0.75%)
Nov 03, 2016 8.261 8.282 8.186 8.213 15,894,758 -0.07(-0.83%)
Nov 02, 2016 8.344 8.344 8.117 8.282 18,950,906 -0.08(-0.90%)
Nov 01, 2016 8.467 8.485 8.337 8.357 11,498,016 -0.05(-0.57%)
Oct 31, 2016 8.550 8.550 8.406 8.406 13,031,522 -0.14(-1.69%)
Oct 28, 2016 8.591 8.626 8.522 8.550 9,740,263 -0.03(-0.32%)
Oct 27, 2016 8.626 8.667 8.577 8.577 8,292,236 -0.02(-0.24%)
Oct 26, 2016 8.584 8.612 8.502 8.598 9,903,339 -0.01(-0.16%)
Oct 25, 2016 8.660 8.679 8.605 8.612 6,760,612 -0.08(-0.87%)
Oct 24, 2016 8.694 8.736 8.639 8.687 8,193,526 -0.01(-0.16%)
Oct 21, 2016 8.674 8.708 8.660 8.701 7,365,253 -0.01(-0.16%)
Oct 20, 2016 8.708 8.715 8.655 8.715 8,790,278 -0.01(-0.08%)
Oct 19, 2016 8.687 8.747 8.674 8.722 10,919,798 +0.05(+0.63%)
Oct 18, 2016 8.646 8.674 8.619 8.667 8,625,080 +0.04(+0.48%)
Oct 17, 2016 8.571 8.626 8.571 8.626 7,660,006 +0.03(+0.32%)
Oct 14, 2016 8.619 8.660 8.591 8.598 5,021,847 -0.03(-0.40%)
Oct 13, 2016 8.598 8.653 8.564 8.632 6,932,397 -0.01(-0.16%)
Oct 12, 2016 8.598 8.660 8.591 8.646 6,989,845 -0.01(-0.08%)
Oct 11, 2016 8.674 8.684 8.591 8.653 7,528,035 -0.04(-0.47%)
Oct 10, 2016 8.653 8.694 8.629 8.694 9,468,556 +0.11(+1.28%)
Oct 07, 2016 8.584 8.639 8.557 8.584 14,593,444 +0.01(+0.08%)
Oct 06, 2016 8.681 8.694 8.543 8.577 7,723,474 -0.08(-0.95%)
Oct 05, 2016 8.667 8.694 8.598 8.660 10,476,321 +0.08(+0.88%)
Oct 04, 2016 8.694 8.694 8.564 8.584 10,773,594 -0.09(-1.03%)
Oct 03, 2016 8.736 8.760 8.646 8.674 7,351,402 -0.05(-0.55%)
Sep 30, 2016 8.736 8.742 8.660 8.722 7,469,223 +0.04(+0.48%)
Sep 29, 2016 8.742 8.763 8.646 8.681 15,423,548 -0.05(-0.63%)
Sep 28, 2016 8.598 8.736 8.522 8.736 22,983,014 +0.21(+2.50%)
Sep 27, 2016 8.612 8.619 8.495 8.522 8,780,895 -0.11(-1.27%)
Sep 26, 2016 8.694 8.708 8.615 8.632 8,141,794 -0.01(-0.16%)
Sep 23, 2016 8.639 8.708 8.628 8.646 6,073,129 -0.02(-0.24%)
Sep 22, 2016 8.646 8.694 8.626 8.667 8,197,683 +0.08(+0.96%)
Sep 21, 2016 8.461 8.598 8.454 8.584 8,394,084 +0.18(+2.13%)
Sep 20, 2016 8.488 8.509 8.392 8.406 4,766,759 -0.04(-0.49%)
Sep 19, 2016 8.371 8.481 8.371 8.447 8,491,460 +0.12(+1.40%)
Sep 16, 2016 8.254 8.351 8.213 8.330 11,003,219 +0.03(+0.33%)
Sep 15, 2016 8.364 8.406 8.282 8.303 22,690,922 -0.04(-0.49%)
Sep 14, 2016 8.296 8.474 8.296 8.344 12,861,122 +0.05(+0.58%)
Sep 13, 2016 8.557 8.557 8.282 8.296 29,288,604 -0.29(-3.36%)
Sep 12, 2016 8.591 8.632 8.529 8.584 14,414,995 -0.03(-0.32%)
Sep 09, 2016 8.715 8.729 8.601 8.612 18,498,336 -0.14(-1.65%)
Sep 08, 2016 8.790 8.811 8.749 8.756 14,590,580 +0.01(+0.08%)
Sep 07, 2016 8.660 8.776 8.660 8.749 9,908,335 +0.02(+0.24%)
Sep 06, 2016 8.639 8.749 8.639 8.729 9,058,389 +0.06(+0.71%)
Sep 02, 2016 8.681 8.667 8.667 8.667 6,676,765 +0.03(+0.32%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.