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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

46.50 -0.24 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2019 9.100 9.180 9.090 9.140 17,200,804 +0.02(+0.22%)
Sep 27, 2019 9.110 9.190 9.070 9.120 14,079,700 -0.05(-0.55%)
Sep 26, 2019 9.200 9.240 9.090 9.170 21,501,352 -0.04(-0.43%)
Sep 25, 2019 9.230 9.265 9.150 9.210 18,576,930 -0.11(-1.18%)
Sep 24, 2019 9.420 9.420 9.245 9.320 22,087,096 -0.10(-1.06%)
Sep 23, 2019 9.440 9.450 9.370 9.420 12,884,180 -0.02(-0.21%)
Sep 20, 2019 9.460 9.560 9.410 9.440 23,441,900 -0.03(-0.32%)
Sep 19, 2019 9.480 9.550 9.400 9.470 22,984,876 +0.02(+0.21%)
Sep 18, 2019 9.440 9.500 9.415 9.450 19,356,196 -0.02(-0.21%)
Sep 17, 2019 9.440 9.530 9.380 9.470 17,885,540 +0.03(+0.32%)
Sep 16, 2019 9.560 9.620 9.440 9.440 29,939,596 +0.07(+0.75%)
Sep 13, 2019 9.200 9.370 9.200 9.370 24,780,900 +0.19(+2.07%)
Sep 12, 2019 9.190 9.220 9.140 9.180 18,976,088 -0.05(-0.54%)
Sep 11, 2019 9.190 9.280 9.175 9.230 14,593,927 +0.02(+0.22%)
Sep 10, 2019 9.150 9.245 9.150 9.210 13,431,375 +0.08(+0.88%)
Sep 09, 2019 9.040 9.190 9.040 9.130 15,267,116 +0.11(+1.22%)
Sep 06, 2019 9.070 9.110 9.000 9.020 13,428,800 -0.10(-1.10%)
Sep 05, 2019 9.120 9.200 9.090 9.120 16,699,330 +0.05(+0.55%)
Sep 04, 2019 9.070 9.130 9.060 9.070 10,823,173 +0.04(+0.44%)
Sep 03, 2019 9.000 9.040 8.960 9.030 9,195,483 -0.06(-0.66%)
Aug 30, 2019 9.100 9.150 9.060 9.090 9,105,100 +0.01(+0.11%)
Aug 29, 2019 9.040 9.130 9.020 9.080 13,688,316 +0.08(+0.89%)
Aug 28, 2019 8.810 9.010 8.810 9.000 17,683,396 +0.25(+2.86%)
Aug 27, 2019 8.830 8.870 8.730 8.750 13,894,250 -0.08(-0.91%)
Aug 26, 2019 8.890 8.930 8.800 8.830 14,233,920 +0.00(+0.00%)
Aug 23, 2019 9.000 9.050 8.830 8.830 20,652,800 -0.24(-2.65%)
Aug 22, 2019 9.180 9.200 9.040 9.070 15,475,941 -0.11(-1.20%)
Aug 21, 2019 9.170 9.230 9.140 9.180 13,976,678 +0.05(+0.55%)
Aug 20, 2019 9.100 9.170 9.078 9.130 10,466,784 +0.03(+0.33%)
Aug 19, 2019 9.050 9.160 9.040 9.100 16,956,284 +0.13(+1.45%)
Aug 16, 2019 8.880 9.010 8.850 8.970 12,209,700 +0.12(+1.36%)
Aug 15, 2019 8.900 8.910 8.800 8.850 18,808,140 -0.05(-0.56%)
Aug 14, 2019 8.910 8.910 8.780 8.900 24,092,784 -0.10(-1.11%)
Aug 13, 2019 8.940 9.078 8.890 9.000 17,334,928 +0.05(+0.56%)
Aug 12, 2019 9.020 9.030 8.930 8.950 14,834,625 -0.09(-1.00%)
Aug 09, 2019 9.100 9.130 9.010 9.040 16,800,600 -0.05(-0.55%)
Aug 08, 2019 9.060 9.090 8.980 9.090 15,678,847 -0.11(-1.20%)
Aug 07, 2019 9.280 9.280 9.081 9.200 25,112,860 -0.12(-1.29%)
Aug 06, 2019 9.440 9.500 9.265 9.320 19,504,044 -0.06(-0.64%)
Aug 05, 2019 9.580 9.580 9.310 9.380 29,290,892 -0.20(-2.09%)
Aug 02, 2019 9.690 9.740 9.580 9.580 12,349,100 -0.13(-1.34%)
Aug 01, 2019 9.810 9.830 9.660 9.710 15,400,223 -0.12(-1.22%)
Jul 31, 2019 9.860 9.880 9.740 9.830 12,112,537 -0.04(-0.41%)
Jul 30, 2019 9.840 9.870 9.740 9.870 13,399,870 +0.02(+0.20%)
Jul 29, 2019 10.00 10.00 9.810 9.850 19,518,068 -0.14(-1.40%)
Jul 26, 2019 10.07 10.08 9.970 9.990 8,956,200 -0.07(-0.70%)
Jul 25, 2019 10.12 10.12 10.03 10.06 11,668,960 -0.06(-0.59%)
Jul 24, 2019 10.10 10.14 10.08 10.12 6,820,844 +0.01(+0.10%)
Jul 23, 2019 10.14 10.16 10.10 10.11 8,713,028 +0.00(+0.00%)
Jul 22, 2019 10.01 10.14 10.01 10.11 15,343,381 +0.13(+1.30%)
Jul 19, 2019 9.990 10.05 9.950 9.980 9,605,700 +0.01(+0.10%)
Jul 18, 2019 10.04 10.07 9.930 9.970 18,262,960 -0.10(-0.99%)
Jul 17, 2019 10.10 10.13 10.04 10.07 7,937,791 -0.04(-0.40%)
Jul 16, 2019 10.12 10.13 10.07 10.11 9,234,828 +0.00(+0.00%)
Jul 15, 2019 10.17 10.17 10.10 10.11 7,742,470 -0.01(-0.10%)
Jul 12, 2019 10.13 10.17 10.10 10.12 6,273,400 -0.02(-0.20%)
Jul 11, 2019 10.11 10.16 10.09 10.14 11,100,691 +0.06(+0.60%)
Jul 10, 2019 10.02 10.14 10.02 10.08 17,521,432 +0.10(+1.00%)
Jul 09, 2019 10.00 10.00 9.900 9.980 10,367,350 -0.03(-0.30%)
Jul 08, 2019 10.03 10.06 9.960 10.01 15,425,069 -0.04(-0.40%)
Jul 05, 2019 9.980 10.07 9.965 10.05 9,170,800 +0.07(+0.70%)
Jul 03, 2019 9.910 10.02 9.880 9.980 8,237,300 +0.09(+0.91%)
Jul 02, 2019 9.870 9.910 9.810 9.890 9,494,680 +0.02(+0.20%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.