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

Alerian MLP Infrastrctr ETN UBS E-Tracs (NY: MLPI )

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 (%)
May 29, 2020 12.33 12.47 12.02 12.44 494,000 +0.01(+0.08%)
May 28, 2020 12.50 12.63 12.34 12.43 362,892 -0.18(-1.43%)
May 27, 2020 12.60 12.70 12.30 12.61 362,961 +0.10(+0.80%)
May 26, 2020 12.46 12.64 12.43 12.51 516,036 +0.29(+2.37%)
May 22, 2020 11.96 12.24 11.85 12.22 639,400 +0.02(+0.16%)
May 21, 2020 12.32 12.32 11.94 12.20 703,481 +0.00(+0.00%)
May 20, 2020 12.08 12.54 11.96 12.20 698,764 +0.26(+2.18%)
May 19, 2020 11.74 12.10 11.65 11.94 777,850 +0.20(+1.70%)
May 18, 2020 11.43 11.97 11.43 11.74 997,825 +0.58(+5.20%)
May 15, 2020 10.78 11.20 10.78 11.16 601,200 +0.29(+2.67%)
May 14, 2020 10.60 11.11 10.25 10.87 482,022 +0.17(+1.59%)
May 13, 2020 10.98 11.00 10.49 10.70 491,823 -0.32(-2.90%)
May 12, 2020 11.30 11.51 11.01 11.02 549,120 -0.11(-0.99%)
May 11, 2020 11.13 11.22 10.98 11.13 374,803 -0.12(-1.07%)
May 08, 2020 10.96 11.31 10.96 11.25 384,000 +0.41(+3.78%)
May 07, 2020 11.20 11.25 10.82 10.84 309,506 -0.07(-0.64%)
May 06, 2020 11.34 11.34 10.77 10.91 302,623 -0.23(-2.06%)
May 05, 2020 11.47 11.66 11.09 11.14 319,003 -0.05(-0.45%)
May 04, 2020 10.51 11.20 10.51 11.19 622,483 +0.19(+1.73%)
May 01, 2020 11.22 11.33 10.88 11.00 750,000 -0.57(-4.93%)
Apr 30, 2020 11.76 12.12 11.38 11.57 1,211,646 -0.15(-1.28%)
Apr 29, 2020 11.05 11.81 11.05 11.72 740,272 +0.91(+8.42%)
Apr 28, 2020 10.53 10.87 10.49 10.81 416,473 +0.30(+2.85%)
Apr 27, 2020 10.47 10.53 10.09 10.51 322,419 +0.11(+1.06%)
Apr 24, 2020 10.75 10.88 10.29 10.40 581,700 -0.03(-0.29%)
Apr 23, 2020 9.940 10.47 9.940 10.43 510,689 +0.63(+6.43%)
Apr 22, 2020 9.920 9.940 9.560 9.800 612,582 +0.19(+1.98%)
Apr 21, 2020 9.290 9.630 9.090 9.610 1,044,394 +0.22(+2.34%)
Apr 20, 2020 9.000 9.870 8.885 9.390 554,756 -0.08(-0.84%)
Apr 17, 2020 8.910 9.490 8.850 9.470 696,600 +0.63(+7.13%)
Apr 16, 2020 8.830 9.040 8.790 8.840 487,463 -0.10(-1.12%)
Apr 15, 2020 9.010 9.100 8.670 8.940 474,917 -0.37(-3.97%)
Apr 14, 2020 8.840 9.370 8.770 9.310 267,314 +0.48(+5.44%)
Apr 13, 2020 8.950 9.155 8.710 8.830 226,273 +0.17(+1.96%)
Apr 09, 2020 8.630 9.340 8.420 8.660 924,200 -0.20(-2.26%)
Apr 08, 2020 8.700 9.040 8.590 8.860 700,310 +0.26(+3.02%)
Apr 07, 2020 8.860 9.160 8.555 8.600 1,656,658 +0.08(+0.94%)
Apr 06, 2020 8.540 8.830 8.320 8.520 526,166 +0.27(+3.27%)
Apr 03, 2020 8.570 8.650 7.785 8.250 1,677,300 -0.16(-1.90%)
Apr 02, 2020 8.240 9.110 8.140 8.410 1,431,250 +0.42(+5.26%)
Apr 01, 2020 7.660 8.050 7.500 7.990 1,182,883 -0.15(-1.84%)
Mar 31, 2020 7.660 8.180 7.510 8.140 747,697 +0.79(+10.75%)
Mar 30, 2020 7.360 7.570 7.110 7.350 1,189,561 -0.28(-3.67%)
Mar 27, 2020 8.060 8.060 7.600 7.630 1,237,100 -0.52(-6.38%)
Mar 26, 2020 7.920 8.720 7.850 8.150 1,148,142 +0.13(+1.62%)
Mar 25, 2020 7.550 8.430 7.329 8.020 443,309 +0.49(+6.51%)
Mar 24, 2020 7.840 7.940 7.410 7.530 1,051,894 +0.16(+2.17%)
Mar 23, 2020 7.730 7.900 7.250 7.370 659,845 -0.71(-8.79%)
Mar 20, 2020 8.010 9.090 7.590 8.080 1,256,800 +0.49(+6.46%)
Mar 19, 2020 6.350 8.100 5.990 7.590 2,566,738 +1.07(+16.41%)
Mar 18, 2020 7.000 7.060 5.830 6.520 1,315,834 -1.16(-15.10%)
Mar 17, 2020 8.360 8.400 7.620 7.680 1,244,988 -0.69(-8.24%)
Mar 16, 2020 8.250 8.940 8.090 8.370 730,968 -1.00(-10.67%)
Mar 13, 2020 9.540 9.840 9.085 9.370 1,453,800 +0.37(+4.11%)
Mar 12, 2020 9.560 10.21 8.920 9.000 1,116,082 -1.81(-16.74%)
Mar 11, 2020 10.76 11.35 10.57 10.81 1,350,828 -0.63(-5.51%)
Mar 10, 2020 11.28 11.52 9.660 11.44 1,226,021 +1.26(+12.38%)
Mar 09, 2020 12.33 12.33 10.18 10.18 630,618 -3.78(-27.08%)
Mar 06, 2020 14.46 14.46 13.85 13.96 1,507,400 -0.97(-6.50%)
Mar 05, 2020 15.10 15.21 14.79 14.93 1,294,564 -0.50(-3.24%)
Mar 04, 2020 15.61 15.74 15.31 15.43 1,357,080 -0.01(-0.06%)
Mar 03, 2020 15.73 16.19 15.28 15.44 2,458,175 -0.36(-2.28%)
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.