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

Etracs Alerian MLP Index ETN (NY: AMU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 8.800 9.038 8.590 8.590 54,747 -0.19(-2.16%)
Apr 29, 2020 8.273 8.800 8.273 8.780 45,904 +0.70(+8.66%)
Apr 28, 2020 7.860 8.110 7.860 8.080 55,874 +0.22(+2.80%)
Apr 27, 2020 7.880 7.880 7.510 7.860 71,918 +0.16(+2.08%)
Apr 24, 2020 7.780 8.020 7.620 7.700 18,500 -0.03(-0.39%)
Apr 23, 2020 7.500 7.780 7.490 7.730 32,456 +0.44(+6.04%)
Apr 22, 2020 7.140 7.350 7.090 7.290 50,718 +0.24(+3.40%)
Apr 21, 2020 7.050 7.085 6.840 7.050 39,283 +0.08(+1.11%)
Apr 20, 2020 7.110 7.330 6.821 6.973 20,217 -0.06(-0.82%)
Apr 17, 2020 7.000 7.030 6.720 7.030 22,100 +0.46(+7.00%)
Apr 16, 2020 6.790 6.790 6.530 6.570 13,212 -0.05(-0.76%)
Apr 15, 2020 6.590 6.660 6.470 6.620 30,306 -0.20(-2.93%)
Apr 14, 2020 6.590 6.846 6.590 6.820 23,070 +0.29(+4.44%)
Apr 13, 2020 6.530 6.690 6.446 6.530 275,857 +0.13(+2.09%)
Apr 09, 2020 6.510 6.790 6.260 6.396 46,700 +0.19(+3.00%)
Apr 08, 2020 6.020 6.300 6.020 6.210 77,129 +0.20(+3.33%)
Apr 07, 2020 6.310 6.400 6.010 6.010 103,020 +0.06(+1.01%)
Apr 06, 2020 5.950 6.120 5.920 5.950 82,193 +0.06(+1.02%)
Apr 03, 2020 5.880 5.890 5.500 5.890 76,300 +0.05(+0.86%)
Apr 02, 2020 5.750 6.340 5.740 5.840 150,793 +0.23(+4.10%)
Apr 01, 2020 5.460 5.610 5.300 5.610 158,649 -0.15(-2.60%)
Mar 31, 2020 5.230 5.760 5.230 5.760 215,421 +0.54(+10.34%)
Mar 30, 2020 5.550 5.550 5.060 5.220 143,106 -0.10(-1.88%)
Mar 27, 2020 5.360 5.569 5.320 5.320 113,800 -0.35(-6.17%)
Mar 26, 2020 5.470 6.117 5.470 5.670 53,789 +0.05(+0.89%)
Mar 25, 2020 5.360 5.810 5.140 5.620 50,366 +0.33(+6.24%)
Mar 24, 2020 5.190 5.370 5.190 5.290 71,062 +0.16(+3.11%)
Mar 23, 2020 5.720 5.720 5.100 5.130 357,417 -0.44(-7.89%)
Mar 20, 2020 5.380 6.225 5.353 5.570 116,200 +0.37(+7.12%)
Mar 19, 2020 4.400 5.524 4.220 5.200 116,242 +0.85(+19.54%)
Mar 18, 2020 4.410 4.780 3.880 4.350 75,745 -0.93(-17.61%)
Mar 17, 2020 5.750 5.907 5.205 5.280 82,975 -0.47(-8.17%)
Mar 16, 2020 5.530 6.045 5.529 5.750 132,124 -0.99(-14.69%)
Mar 13, 2020 6.890 6.890 6.300 6.740 97,200 +0.53(+8.53%)
Mar 12, 2020 6.630 6.730 6.170 6.210 425,251 -1.32(-17.53%)
Mar 11, 2020 7.380 7.860 7.380 7.530 206,181 -0.38(-4.80%)
Mar 10, 2020 7.770 8.020 6.700 7.910 354,240 +0.81(+11.42%)
Mar 09, 2020 8.040 8.110 7.099 7.099 101,116 -2.69(-27.48%)
Mar 06, 2020 10.15 10.16 9.770 9.790 72,800 -0.75(-7.13%)
Mar 05, 2020 10.68 10.73 10.46 10.54 87,554 -0.34(-3.16%)
Mar 04, 2020 11.00 11.11 10.82 10.88 123,207 -0.03(-0.23%)
Mar 03, 2020 11.15 11.33 10.82 10.91 279,138 -0.25(-2.24%)
Mar 02, 2020 11.07 11.25 10.76 11.16 88,022 +0.35(+3.24%)
Feb 28, 2020 10.34 10.81 10.19 10.81 187,500 -0.24(-2.14%)
Feb 27, 2020 11.13 11.28 10.80 11.05 205,227 -0.43(-3.78%)
Feb 26, 2020 11.78 11.88 11.48 11.48 484,330 -0.30(-2.55%)
Feb 25, 2020 12.27 12.38 11.78 11.78 315,505 -0.54(-4.38%)
Feb 24, 2020 12.25 12.41 12.19 12.32 92,122 -0.32(-2.53%)
Feb 21, 2020 12.73 12.76 12.58 12.64 289,200 -0.15(-1.17%)
Feb 20, 2020 12.82 12.96 12.78 12.79 235,739 -0.06(-0.47%)
Feb 19, 2020 12.94 12.94 12.83 12.85 221,474 -0.07(-0.54%)
Feb 18, 2020 12.80 12.93 12.80 12.92 99,386 -0.03(-0.23%)
Feb 14, 2020 13.06 13.06 12.88 12.95 22,400 +0.00(+0.03%)
Feb 13, 2020 13.03 13.09 12.92 12.95 41,787 -0.10(-0.79%)
Feb 12, 2020 12.82 13.06 12.82 13.05 77,402 +0.27(+2.11%)
Feb 11, 2020 12.83 12.83 12.74 12.78 51,728 +0.11(+0.87%)
Feb 10, 2020 12.79 12.87 12.65 12.67 137,866 -0.22(-1.71%)
Feb 07, 2020 12.90 12.98 12.88 12.89 95,700 -0.12(-0.92%)
Feb 06, 2020 13.12 13.18 13.01 13.01 65,350 -0.20(-1.48%)
Feb 05, 2020 13.25 13.37 13.17 13.21 58,313 +0.15(+1.18%)
Feb 04, 2020 13.08 13.21 13.04 13.05 40,401 +0.19(+1.44%)
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.