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 (%)
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%)
May 01, 2020 8.230 8.311 8.120 8.170 10,100 -0.42(-4.89%)
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%)
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.