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 (%)
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%)
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.