Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Apr 30, 2014 4.975 4.975 4.947 4.961 8,050,374 -0.01(-0.17%)
Apr 29, 2014 4.942 4.972 4.939 4.969 10,053,178 +0.04(+0.72%)
Apr 28, 2014 4.933 4.942 4.914 4.933 9,650,803 +0.01(+0.28%)
Apr 25, 2014 4.942 4.966 4.903 4.920 8,112,646 -0.02(-0.39%)
Apr 24, 2014 4.999 4.999 4.933 4.939 16,772,950 -0.03(-0.55%)
Apr 23, 2014 4.972 4.986 4.961 4.966 7,898,828 -0.01(-0.17%)
Apr 22, 2014 4.977 4.999 4.969 4.975 10,469,612 +0.01(+0.11%)
Apr 21, 2014 4.955 4.972 4.944 4.969 15,105,052 +0.02(+0.39%)
Apr 17, 2014 4.931 4.950 4.950 4.950 11,643,185 +0.02(+0.39%)
Apr 16, 2014 4.920 4.942 4.903 4.931 10,900,896 +0.02(+0.50%)
Apr 15, 2014 4.917 4.925 4.894 4.906 14,386,623 -0.01(-0.17%)
Apr 14, 2014 4.920 4.953 4.912 4.914 11,806,048 +0.00(+0.06%)
Apr 11, 2014 4.865 4.914 4.859 4.912 53,671,720 +0.05(+0.96%)
Apr 10, 2014 4.895 4.917 4.854 4.865 7,663,974 -0.03(-0.62%)
Apr 09, 2014 4.890 4.914 4.870 4.895 9,348,155 +0.01(+0.22%)
Apr 08, 2014 4.881 4.895 4.859 4.884 9,826,776 +0.02(+0.51%)
Apr 07, 2014 4.901 4.906 4.851 4.859 9,431,600 -0.03(-0.67%)
Apr 04, 2014 4.901 4.922 4.892 4.892 9,012,973 +0.00(+0.06%)
Apr 03, 2014 4.890 4.909 4.876 4.890 9,979,488 +0.01(+0.17%)
Apr 02, 2014 4.884 4.895 4.873 4.881 12,273,955 -0.01(-0.11%)
Apr 01, 2014 4.843 4.892 4.838 4.887 13,017,536 +0.05(+1.02%)
Mar 31, 2014 4.821 4.838 4.813 4.838 11,031,846 +0.02(+0.40%)
Mar 28, 2014 4.794 4.818 4.783 4.818 6,414,557 +0.03(+0.63%)
Mar 27, 2014 4.780 4.794 4.769 4.788 7,052,384 +0.01(+0.29%)
Mar 26, 2014 4.780 4.788 4.766 4.775 11,116,445 +0.01(+0.11%)
Mar 25, 2014 4.783 4.788 4.761 4.769 6,563,578 -0.00(-0.06%)
Mar 24, 2014 4.794 4.802 4.753 4.772 10,851,449 -0.02(-0.34%)
Mar 21, 2014 4.802 4.802 4.780 4.788 10,780,660 -0.01(-0.11%)
Mar 20, 2014 4.783 4.794 4.755 4.794 10,292,379 +0.01(+0.29%)
Mar 19, 2014 4.827 4.832 4.772 4.780 15,211,032 -0.04(-0.74%)
Mar 18, 2014 4.799 4.829 4.794 4.816 10,760,436 +0.02(+0.46%)
Mar 17, 2014 4.786 4.802 4.766 4.794 11,651,793 +0.02(+0.46%)
Mar 14, 2014 4.755 4.796 4.755 4.772 9,884,167 +0.02(+0.46%)
Mar 13, 2014 4.780 4.780 4.742 4.750 7,922,060 -0.02(-0.46%)
Mar 12, 2014 4.772 4.788 4.753 4.772 8,705,286 -0.01(-0.11%)
Mar 11, 2014 4.786 4.788 4.753 4.777 8,121,689 +0.00(+0.06%)
Mar 10, 2014 4.794 4.805 4.772 4.775 7,021,328 -0.02(-0.51%)
Mar 07, 2014 4.805 4.810 4.777 4.799 14,546,048 -0.00(-0.06%)
Mar 06, 2014 4.816 4.821 4.788 4.802 10,721,984 -0.01(-0.11%)
Mar 05, 2014 4.794 4.821 4.783 4.807 8,607,509 +0.01(+0.29%)
Mar 04, 2014 4.794 4.805 4.777 4.794 12,160,243 +0.02(+0.40%)
Mar 03, 2014 4.769 4.788 4.753 4.775 8,746,016 +0.01(+0.11%)
Feb 28, 2014 4.788 4.794 4.761 4.769 14,247,317 -0.02(-0.40%)
Feb 27, 2014 4.796 4.807 4.783 4.788 10,487,861 -0.02(-0.34%)
Feb 26, 2014 4.772 4.813 4.753 4.805 13,632,481 +0.04(+0.80%)
Feb 25, 2014 4.775 4.780 4.747 4.766 13,428,435 +0.00(+0.00%)
Feb 24, 2014 4.777 4.788 4.744 4.766 17,674,426 -0.02(-0.46%)
Feb 21, 2014 4.796 4.807 4.777 4.788 9,189,033 -0.00(-0.06%)
Feb 20, 2014 4.816 4.819 4.777 4.791 14,553,199 -0.02(-0.46%)
Feb 19, 2014 4.849 4.853 4.805 4.813 10,487,635 -0.04(-0.73%)
Feb 18, 2014 4.851 4.876 4.840 4.849 14,631,216 -0.01(-0.11%)
Feb 14, 2014 4.857 4.854 4.854 4.854 9,263,366 +0.01(+0.11%)
Feb 13, 2014 4.846 4.884 4.827 4.849 9,505,316 +0.01(+0.11%)
Feb 12, 2014 4.846 4.854 4.831 4.843 11,837,078 +0.00(+0.06%)
Feb 11, 2014 4.816 4.846 4.807 4.840 11,207,936 +0.03(+0.57%)
Feb 10, 2014 4.832 4.835 4.785 4.813 11,417,126 -0.02(-0.40%)
Feb 07, 2014 4.796 4.849 4.796 4.832 12,575,793 +0.04(+0.80%)
Feb 06, 2014 4.791 4.807 4.772 4.794 11,883,404 +0.33(+7.36%)
Feb 05, 2014 4.450 4.473 4.435 4.465 8,449,784 +0.02(+0.34%)
Feb 04, 2014 4.480 4.498 4.443 4.450 10,425,653 -0.03(-0.56%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.