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 (%)
Nov 23, 2020 8.430 8.430 8.430 0 -0.03(-0.30%)
Nov 20, 2020 8.475 8.475 8.430 8.455 2,100 +0.11(+1.26%)
Nov 19, 2020 8.370 8.370 8.350 8.350 883 -0.05(-0.60%)
Nov 18, 2020 8.470 8.540 8.400 8.400 59,101 +0.01(+0.12%)
Nov 17, 2020 8.350 8.530 8.321 8.390 55,055 -0.04(-0.52%)
Nov 16, 2020 8.260 8.434 8.260 8.434 1,193 +0.36(+4.44%)
Nov 13, 2020 7.970 8.150 7.965 8.075 142,600 +0.17(+2.22%)
Nov 12, 2020 7.850 8.000 7.800 7.900 98,656 -0.10(-1.25%)
Nov 11, 2020 8.170 8.170 7.920 8.000 201,455 -0.06(-0.74%)
Nov 10, 2020 7.940 8.120 7.870 8.060 133,282 +0.23(+2.94%)
Nov 09, 2020 7.600 7.970 7.600 7.830 347,656 +0.70(+9.82%)
Nov 06, 2020 7.465 7.465 7.130 7.130 212,200 -0.30(-4.04%)
Nov 05, 2020 7.400 7.450 7.370 7.430 147,208 +0.20(+2.77%)
Nov 04, 2020 7.110 7.370 7.100 7.230 32,514 +0.02(+0.34%)
Nov 03, 2020 7.230 7.290 7.190 7.206 2,176 +0.11(+1.49%)
Nov 02, 2020 7.130 7.155 7.100 7.100 1,287 -0.01(-0.14%)
Oct 30, 2020 7.055 7.110 7.055 7.110 600 -0.05(-0.76%)
Oct 29, 2020 7.000 7.165 7.000 7.165 3,892 +0.15(+2.21%)
Oct 28, 2020 7.090 7.092 7.010 7.010 1,889 -0.30(-4.13%)
Oct 27, 2020 7.400 7.400 7.305 7.312 1,305 -0.14(-1.85%)
Oct 26, 2020 7.650 7.650 7.380 7.450 1,119 -0.20(-2.61%)
Oct 23, 2020 7.770 7.770 7.650 7.650 3,800 -0.05(-0.65%)
Oct 22, 2020 7.310 7.700 7.310 7.700 5,748 +0.39(+5.34%)
Oct 21, 2020 7.320 7.320 7.310 7.310 407 -0.04(-0.54%)
Oct 20, 2020 7.360 7.370 7.350 7.350 6,207 +0.05(+0.68%)
Oct 19, 2020 7.390 7.475 7.270 7.300 7,187 -0.11(-1.48%)
Oct 16, 2020 7.470 7.500 7.409 7.409 600 -0.14(-1.90%)
Oct 15, 2020 7.350 7.565 7.350 7.553 872 +0.03(+0.44%)
Oct 14, 2020 7.340 7.650 7.340 7.520 15,785 +0.10(+1.39%)
Oct 13, 2020 7.390 7.460 7.365 7.417 5,827 -0.00(-0.05%)
Oct 12, 2020 7.340 7.440 7.330 7.420 4,103 +0.00(+0.00%)
Oct 09, 2020 7.430 7.430 7.330 7.420 4,100 +0.01(+0.20%)
Oct 08, 2020 7.025 7.405 7.025 7.405 2,617 +0.46(+6.55%)
Oct 07, 2020 6.950 6.950 6.950 6.950 194 -0.02(-0.29%)
Oct 06, 2020 7.130 7.130 6.950 6.970 35,343 -0.16(-2.24%)
Oct 05, 2020 6.820 7.130 6.820 7.130 2,415 +0.32(+4.70%)
Oct 02, 2020 6.820 6.830 6.800 6.810 10,500 +0.06(+0.89%)
Oct 01, 2020 6.830 6.830 6.680 6.750 2,379 -0.06(-0.88%)
Sep 30, 2020 7.000 7.000 6.800 6.810 1,537 -0.13(-1.85%)
Sep 29, 2020 6.820 6.938 6.800 6.938 1,075 +0.12(+1.73%)
Sep 28, 2020 6.740 6.850 6.690 6.820 6,062 +0.18(+2.68%)
Sep 25, 2020 6.650 6.650 6.620 6.642 500 -0.03(-0.42%)
Sep 24, 2020 6.500 6.720 6.500 6.670 1,231 +0.00(+0.00%)
Sep 23, 2020 7.010 7.010 6.670 6.670 855 -0.37(-5.26%)
Sep 22, 2020 7.260 7.260 7.030 7.040 11,964 -0.08(-1.12%)
Sep 21, 2020 7.190 7.190 7.080 7.120 1,397 -0.17(-2.34%)
Sep 18, 2020 7.350 7.350 7.250 7.290 1,800 -0.07(-0.93%)
Sep 17, 2020 7.450 7.450 7.359 7.359 378 -0.09(-1.26%)
Sep 16, 2020 7.510 7.510 7.453 7.453 273 +0.14(+1.96%)
Sep 15, 2020 7.410 7.410 7.310 7.310 2,970 -0.15(-2.00%)
Sep 14, 2020 7.459 7.459 7.459 7.459 87 +0.20(+2.74%)
Sep 11, 2020 7.250 7.260 7.240 7.260 1,500 -0.08(-1.09%)
Sep 10, 2020 7.500 7.500 7.330 7.340 15,789 -0.15(-2.00%)
Sep 09, 2020 7.540 7.600 7.460 7.490 16,724 +0.02(+0.27%)
Sep 08, 2020 7.650 7.650 7.400 7.470 7,951 -0.20(-2.61%)
Sep 04, 2020 7.720 7.720 7.500 7.670 8,600 +0.01(+0.15%)
Sep 03, 2020 7.750 7.750 7.620 7.659 7,117 -0.09(-1.18%)
Sep 02, 2020 7.800 7.840 7.720 7.750 4,766 -0.05(-0.67%)
Sep 01, 2020 7.750 7.850 7.750 7.803 10,586 -0.10(-1.23%)
Aug 31, 2020 7.910 7.940 7.860 7.900 5,912 -0.12(-1.50%)
Aug 28, 2020 7.930 8.060 7.840 8.020 39,100 +0.19(+2.43%)
Aug 27, 2020 7.630 7.850 7.630 7.830 19,610 -0.15(-1.86%)
Aug 26, 2020 8.220 8.220 7.950 7.979 7,908 -0.24(-2.94%)
Aug 25, 2020 8.310 8.310 8.210 8.221 807 -0.09(-1.07%)
Aug 24, 2020 8.371 8.385 8.305 8.310 4,683 -0.04(-0.48%)
Aug 21, 2020 8.340 8.350 8.300 8.350 2,100 -0.10(-1.17%)
Aug 20, 2020 8.380 8.458 8.350 8.449 1,700 -0.03(-0.31%)
Aug 19, 2020 8.560 8.610 8.475 8.475 15,535 -0.09(-0.99%)
Aug 18, 2020 8.620 8.670 8.520 8.560 5,099 -0.15(-1.72%)
Aug 17, 2020 8.700 8.750 8.700 8.710 2,756 -0.03(-0.38%)
Aug 14, 2020 8.810 8.840 8.740 8.743 2,600 -0.05(-0.53%)
Aug 13, 2020 8.770 8.810 8.671 8.790 5,429 -0.07(-0.79%)
Aug 12, 2020 8.770 8.860 8.760 8.860 20,578 +0.16(+1.84%)
Aug 11, 2020 8.910 8.950 8.700 8.700 19,630 -0.09(-1.02%)
Aug 10, 2020 8.680 8.790 8.680 8.790 1,500 +0.22(+2.57%)
Aug 07, 2020 8.560 8.570 8.470 8.570 20,300 -0.03(-0.35%)
Aug 06, 2020 8.520 8.602 8.450 8.600 38,861 +0.10(+1.18%)
Aug 05, 2020 8.370 8.605 8.370 8.500 74,964 +0.21(+2.53%)
Aug 04, 2020 8.040 8.310 8.040 8.290 40,516 +0.16(+1.97%)
Aug 03, 2020 8.060 8.231 8.010 8.130 16,396 +0.11(+1.37%)
Jul 31, 2020 8.120 8.120 8.010 8.020 700 -0.07(-0.87%)
Jul 30, 2020 8.040 8.100 8.040 8.090 6,215 -0.18(-2.17%)
Jul 29, 2020 8.095 8.269 8.070 8.269 9,981 +0.28(+3.49%)
Jul 28, 2020 8.070 8.070 7.990 7.990 11,979 -0.07(-0.87%)
Jul 27, 2020 8.075 8.075 8.050 8.060 5,451 -0.06(-0.74%)
Jul 24, 2020 8.210 8.210 8.100 8.120 10,900 -0.08(-0.98%)
Jul 23, 2020 8.250 8.290 8.160 8.200 19,196 -0.07(-0.85%)
Jul 22, 2020 8.260 8.295 8.240 8.270 22,008 -0.17(-2.01%)
Jul 21, 2020 8.210 8.450 8.210 8.440 24,087 +0.45(+5.63%)
Jul 20, 2020 7.960 8.120 7.960 7.990 14,483 -0.04(-0.50%)
Jul 17, 2020 8.140 8.140 8.030 8.030 6,800 -0.02(-0.24%)
Jul 16, 2020 7.870 8.120 7.870 8.050 1,024 -0.04(-0.48%)
Jul 15, 2020 7.885 8.089 7.885 8.089 9,127 +0.44(+5.74%)
Jul 14, 2020 7.610 7.700 7.600 7.650 3,721 -0.01(-0.20%)
Jul 13, 2020 7.850 7.850 7.645 7.665 10,919 -0.17(-2.11%)
Jul 10, 2020 7.740 7.830 7.710 7.830 13,100 +0.09(+1.19%)
Jul 09, 2020 7.750 7.750 7.738 7.738 16,828 -0.31(-3.88%)
Jul 08, 2020 8.070 8.080 7.930 8.050 21,299 +0.04(+0.50%)
Jul 07, 2020 7.950 8.160 7.950 8.010 10,594 +0.04(+0.50%)
Jul 06, 2020 8.100 8.120 7.880 7.970 25,730 -0.23(-2.81%)
Jul 02, 2020 8.270 8.305 8.200 8.200 25,300 -0.07(-0.88%)
Jul 01, 2020 8.330 8.330 8.170 8.273 3,483 -0.08(-0.92%)
Jun 30, 2020 8.130 8.350 8.130 8.350 29,698 +0.16(+1.89%)
Jun 29, 2020 8.235 8.235 8.195 8.195 387 +0.01(+0.18%)
Jun 26, 2020 8.250 8.250 8.180 8.180 14,600 -0.46(-5.32%)
Jun 25, 2020 8.590 8.780 8.500 8.640 26,130 +0.00(+0.00%)
Jun 24, 2020 8.940 8.940 8.480 8.640 49,820 -0.51(-5.57%)
Jun 23, 2020 9.390 9.390 9.150 9.150 4,660 -0.13(-1.45%)
Jun 22, 2020 8.790 9.290 8.790 9.285 31,421 +0.12(+1.36%)
Jun 19, 2020 9.520 9.565 9.160 9.160 24,500 -0.20(-2.14%)
Jun 18, 2020 9.440 9.530 9.340 9.360 39,720 -0.04(-0.37%)
Jun 17, 2020 9.430 9.590 9.380 9.395 28,289 -0.12(-1.31%)
Jun 16, 2020 9.900 9.900 9.490 9.520 136,360 -0.01(-0.10%)
Jun 15, 2020 8.470 9.620 8.470 9.530 51,574 +0.54(+6.01%)
Jun 12, 2020 9.220 9.260 8.960 8.990 14,600 -0.01(-0.11%)
Jun 11, 2020 9.360 9.380 8.980 9.000 33,822 -1.03(-10.27%)
Jun 10, 2020 10.02 10.04 9.740 10.03 27,634 -0.13(-1.28%)
Jun 09, 2020 10.27 10.38 10.03 10.16 24,226 -0.55(-5.18%)
Jun 08, 2020 10.82 10.82 10.50 10.71 30,829 +0.40(+3.93%)
Jun 05, 2020 10.12 10.39 10.12 10.31 14,000 +0.50(+5.10%)
Jun 04, 2020 9.560 9.810 9.560 9.810 19,512 +0.24(+2.51%)
Jun 03, 2020 9.340 9.601 9.340 9.570 9,324 +0.32(+3.46%)
Jun 02, 2020 9.150 9.258 9.120 9.250 15,953 +0.23(+2.55%)
Jun 01, 2020 9.090 9.140 9.020 9.020 4,656 -0.07(-0.77%)
May 29, 2020 8.980 9.090 8.785 9.090 19,200 +0.01(+0.11%)
May 28, 2020 9.100 9.190 9.065 9.080 4,286 -0.34(-3.61%)
May 27, 2020 9.410 9.510 9.310 9.420 25,264 +0.06(+0.64%)
May 26, 2020 9.450 9.470 9.350 9.360 29,961 +0.18(+1.96%)
May 22, 2020 9.070 9.180 8.970 9.180 12,900 +0.04(+0.44%)
May 21, 2020 8.970 9.140 8.970 9.140 15,869 +0.03(+0.33%)
May 20, 2020 9.220 9.220 8.980 9.110 17,544 +0.19(+2.13%)
May 19, 2020 8.890 9.020 8.880 8.920 27,358 +0.11(+1.25%)
May 18, 2020 8.500 8.900 8.500 8.810 23,563 +0.48(+5.74%)
May 15, 2020 8.240 8.332 8.215 8.332 2,100 +0.26(+3.24%)
May 14, 2020 7.780 8.220 7.780 8.070 17,104 +0.08(+0.96%)
May 13, 2020 8.020 8.020 7.993 7.993 632 -0.24(-2.88%)
May 12, 2020 8.380 8.560 8.220 8.230 16,428 -0.08(-0.96%)
May 11, 2020 8.250 8.330 8.200 8.310 23,144 -0.08(-0.95%)
May 08, 2020 8.140 8.410 8.140 8.390 13,900 +0.31(+3.84%)
May 07, 2020 8.230 8.250 8.080 8.080 6,414 -0.05(-0.62%)
May 06, 2020 8.370 8.370 8.040 8.130 19,409 -0.14(-1.69%)
May 05, 2020 8.590 8.590 8.265 8.270 15,063 -0.06(-0.68%)
May 04, 2020 8.288 8.326 8.127 8.326 1,620 +0.16(+1.91%)
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.