Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Feb 03, 2020 12.92 13.01 12.85 12.87 83,761 -0.06(-0.50%)
Jan 31, 2020 13.02 13.15 12.92 12.93 72,200 -0.19(-1.45%)
Jan 30, 2020 13.08 13.16 12.99 13.12 35,567 -0.09(-0.68%)
Jan 29, 2020 13.28 13.38 13.21 13.21 96,314 -0.04(-0.30%)
Jan 28, 2020 13.24 13.34 13.22 13.25 50,611 +0.04(+0.30%)
Jan 27, 2020 13.12 13.26 13.12 13.21 70,252 -0.20(-1.53%)
Jan 24, 2020 13.54 13.57 13.36 13.41 59,100 -0.22(-1.58%)
Jan 23, 2020 13.50 13.71 13.50 13.63 54,521 +0.00(+0.00%)
Jan 22, 2020 13.90 13.91 13.63 13.63 204,274 -0.30(-2.15%)
Jan 21, 2020 14.06 14.08 13.91 13.93 260,462 -0.32(-2.25%)
Jan 17, 2020 14.25 14.28 14.21 14.25 373,300 -0.05(-0.35%)
Jan 16, 2020 14.24 14.38 14.24 14.30 112,920 -0.01(-0.07%)
Jan 15, 2020 14.15 14.31 14.15 14.31 79,942 +0.07(+0.49%)
Jan 14, 2020 14.30 14.30 14.14 14.24 31,041 +0.06(+0.42%)
Jan 13, 2020 14.03 14.21 14.00 14.18 138,163 +0.16(+1.14%)
Jan 10, 2020 14.04 14.07 13.96 14.02 49,000 -0.08(-0.57%)
Jan 09, 2020 14.10 14.21 14.04 14.10 144,211 -0.07(-0.49%)
Jan 08, 2020 14.29 14.29 14.06 14.17 90,944 -0.12(-0.84%)
Jan 07, 2020 14.20 14.29 14.14 14.29 43,283 +0.11(+0.78%)
Jan 06, 2020 14.01 14.24 14.01 14.18 74,866 +0.19(+1.36%)
Jan 03, 2020 13.95 14.01 13.82 13.99 60,800 +0.12(+0.83%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.