Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alps Alerian MLP ETF (NY: AMLP )

46.50 -0.24 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 20.72 20.83 20.63 20.69 3,999,338 +0.02(+0.11%)
Aug 29, 2019 20.58 20.79 20.54 20.67 6,012,478 +0.18(+0.89%)
Aug 28, 2019 20.06 20.51 20.06 20.49 7,767,283 +0.57(+2.86%)
Aug 27, 2019 20.10 20.19 19.88 19.92 6,102,932 -0.18(-0.91%)
Aug 26, 2019 20.24 20.33 20.03 20.10 6,252,130 +0.00(+0.00%)
Aug 23, 2019 20.49 20.60 20.10 20.10 9,071,569 -0.55(-2.65%)
Aug 22, 2019 20.90 20.95 20.58 20.65 6,797,677 -0.25(-1.20%)
Aug 21, 2019 20.88 21.01 20.81 20.90 6,139,138 +0.11(+0.55%)
Aug 20, 2019 20.72 20.88 20.67 20.79 4,597,447 +0.07(+0.33%)
Aug 19, 2019 20.60 20.85 20.58 20.72 7,447,905 +0.30(+1.45%)
Aug 16, 2019 20.22 20.51 20.15 20.42 5,363,008 +0.27(+1.36%)
Aug 15, 2019 20.26 20.29 20.03 20.15 8,261,317 -0.11(-0.56%)
Aug 14, 2019 20.29 20.29 19.99 20.26 10,582,553 -0.23(-1.11%)
Aug 13, 2019 20.35 20.67 20.24 20.49 7,614,221 +0.11(+0.56%)
Aug 12, 2019 20.54 20.56 20.33 20.38 6,515,984 -0.20(-1.00%)
Aug 09, 2019 20.72 20.79 20.51 20.58 7,379,522 -0.11(-0.55%)
Aug 08, 2019 20.63 20.69 20.44 20.69 6,886,802 +1.91(+10.18%)
Aug 07, 2019 18.95 18.95 18.54 18.78 12,300,805 -0.25(-1.29%)
Aug 06, 2019 19.27 19.39 18.92 19.03 9,553,489 -0.12(-0.64%)
Aug 05, 2019 19.56 19.56 19.01 19.15 14,347,293 -0.41(-2.09%)
Aug 02, 2019 19.78 19.88 19.56 19.56 6,048,848 -0.27(-1.34%)
Aug 01, 2019 20.03 20.07 19.72 19.82 7,543,352 -0.25(-1.22%)
Jul 31, 2019 20.13 20.17 19.88 20.07 5,932,974 -0.08(-0.40%)
Jul 30, 2019 20.09 20.15 19.88 20.15 6,563,537 +0.04(+0.20%)
Jul 29, 2019 20.42 20.42 20.03 20.11 9,560,359 -0.29(-1.40%)
Jul 26, 2019 20.56 20.58 20.35 20.40 4,386,934 -0.14(-0.70%)
Jul 25, 2019 20.66 20.67 20.48 20.54 5,715,701 -0.12(-0.59%)
Jul 24, 2019 20.62 20.70 20.58 20.66 3,340,992 +0.02(+0.10%)
Jul 23, 2019 20.70 20.74 20.62 20.64 4,267,823 +0.00(+0.00%)
Jul 22, 2019 20.44 20.70 20.44 20.64 7,515,509 +0.27(+1.30%)
Jul 19, 2019 20.40 20.52 20.31 20.37 4,705,073 +0.02(+0.10%)
Jul 18, 2019 20.50 20.55 20.27 20.35 8,945,580 -0.20(-0.99%)
Jul 17, 2019 20.62 20.68 20.50 20.56 3,888,096 -0.08(-0.40%)
Jul 16, 2019 20.66 20.68 20.56 20.64 4,523,412 +0.00(+0.00%)
Jul 15, 2019 20.76 20.76 20.62 20.64 3,792,424 -0.02(-0.10%)
Jul 12, 2019 20.68 20.76 20.62 20.66 3,072,842 -0.04(-0.20%)
Jul 11, 2019 20.64 20.74 20.60 20.70 5,437,351 +0.12(+0.60%)
Jul 10, 2019 20.46 20.70 20.46 20.58 8,582,365 +0.20(+1.00%)
Jul 09, 2019 20.42 20.42 20.21 20.37 5,078,145 -0.06(-0.30%)
Jul 08, 2019 20.48 20.55 20.33 20.44 7,555,522 -0.08(-0.40%)
Jul 05, 2019 20.37 20.56 20.34 20.52 4,492,050 +0.14(+0.70%)
Jul 03, 2019 20.23 20.46 20.17 20.37 4,034,802 +0.18(+0.91%)
Jul 02, 2019 20.15 20.23 20.03 20.19 4,650,693 +0.04(+0.20%)
Jul 01, 2019 20.21 20.33 20.15 20.15 5,290,166 +0.04(+0.20%)
Jun 28, 2019 19.91 20.11 19.86 20.11 4,784,228 +0.27(+1.34%)
Jun 27, 2019 19.99 19.99 19.80 19.84 4,679,846 -0.06(-0.31%)
Jun 26, 2019 19.93 20.07 19.88 19.91 5,194,188 +0.12(+0.62%)
Jun 25, 2019 19.99 19.99 19.74 19.78 5,703,632 -0.29(-1.42%)
Jun 24, 2019 19.93 20.07 19.86 20.07 5,413,884 +0.16(+0.82%)
Jun 21, 2019 19.84 20.09 19.84 19.91 6,252,319 +0.00(+0.00%)
Jun 20, 2019 19.97 20.09 19.82 19.91 9,515,202 +0.10(+0.52%)
Jun 19, 2019 19.82 19.86 19.68 19.80 6,781,033 +0.04(+0.21%)
Jun 18, 2019 19.84 19.93 19.76 19.76 6,602,005 +0.02(+0.10%)
Jun 17, 2019 19.82 19.86 19.66 19.74 5,611,179 -0.12(-0.62%)
Jun 14, 2019 20.05 20.07 19.78 19.86 7,485,003 -0.18(-0.92%)
Jun 13, 2019 20.07 20.15 20.01 20.05 5,684,306 +0.16(+0.82%)
Jun 12, 2019 19.95 20.01 19.86 19.88 5,623,739 -0.08(-0.41%)
Jun 11, 2019 19.99 20.15 19.93 19.97 6,852,025 +0.04(+0.21%)
Jun 10, 2019 19.91 20.05 19.78 19.93 7,703,784 +0.02(+0.10%)
Jun 07, 2019 19.97 20.04 19.83 19.91 10,431,326 +0.00(+0.00%)
Jun 06, 2019 19.78 19.91 19.74 19.91 8,758,438 +0.04(+0.21%)
Jun 05, 2019 20.05 20.05 19.68 19.86 4,556,504 -0.14(-0.71%)
Jun 04, 2019 19.88 20.03 19.84 20.01 6,767,454 +0.25(+1.24%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.