Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plus Select MLP ETN (NY: ATMP )

24.29 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 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 11.60 11.74 11.29 11.71 66,300 +0.07(+0.60%)
May 28, 2020 11.96 11.96 11.58 11.64 40,850 -0.15(-1.27%)
May 27, 2020 11.88 11.88 11.63 11.79 54,570 -0.23(-1.92%)
May 26, 2020 11.91 12.16 11.80 12.02 56,238 +0.17(+1.44%)
May 22, 2020 11.59 11.86 11.59 11.85 12,200 +0.04(+0.34%)
May 21, 2020 11.77 11.85 11.61 11.81 132,894 -0.03(-0.24%)
May 20, 2020 11.79 11.96 11.72 11.84 50,954 +0.23(+1.96%)
May 19, 2020 11.60 11.73 11.47 11.61 48,144 +0.09(+0.78%)
May 18, 2020 11.56 11.69 11.49 11.52 87,261 +0.46(+4.16%)
May 15, 2020 11.20 11.25 10.94 11.06 137,400 +0.19(+1.75%)
May 14, 2020 10.50 11.05 10.42 10.87 255,572 +0.07(+0.65%)
May 13, 2020 10.94 11.01 10.69 10.80 45,774 -0.33(-2.96%)
May 12, 2020 11.33 11.57 11.13 11.13 46,254 -0.11(-0.98%)
May 11, 2020 11.17 11.28 11.09 11.24 103,601 -0.03(-0.27%)
May 08, 2020 11.27 11.30 11.07 11.27 51,100 +0.34(+3.11%)
May 07, 2020 11.08 11.24 10.91 10.93 67,912 +0.05(+0.46%)
May 06, 2020 10.97 11.01 10.84 10.88 19,268 -0.18(-1.67%)
May 05, 2020 11.37 11.38 11.02 11.06 94,194 -0.04(-0.32%)
May 04, 2020 10.80 11.10 10.60 11.10 143,281 +0.22(+2.02%)
May 01, 2020 11.01 11.03 10.79 10.88 128,600 -0.43(-3.80%)
Apr 30, 2020 11.32 11.76 11.19 11.31 125,665 -0.23(-1.99%)
Apr 29, 2020 10.60 11.55 10.55 11.54 119,515 +0.67(+6.16%)
Apr 28, 2020 10.65 10.93 10.03 10.87 50,466 +0.21(+1.97%)
Apr 27, 2020 10.58 10.69 10.29 10.66 183,977 +0.17(+1.62%)
Apr 24, 2020 10.52 10.78 10.40 10.49 183,000 -0.03(-0.29%)
Apr 23, 2020 10.36 10.55 10.32 10.52 274,487 +0.38(+3.75%)
Apr 22, 2020 10.08 10.29 9.930 10.14 161,862 +0.10(+1.00%)
Apr 21, 2020 9.490 10.04 9.490 10.04 156,415 +0.08(+0.85%)
Apr 20, 2020 9.300 10.27 9.070 9.955 59,957 +0.00(+0.02%)
Apr 17, 2020 9.352 9.960 9.305 9.953 51,100 +0.73(+7.91%)
Apr 16, 2020 9.260 9.480 9.170 9.223 48,418 -0.35(-3.62%)
Apr 15, 2020 9.700 9.890 9.130 9.570 70,382 -0.18(-1.85%)
Apr 14, 2020 9.550 9.758 9.480 9.750 167,032 +0.30(+3.17%)
Apr 13, 2020 9.270 9.450 9.270 9.450 188,537 +0.25(+2.72%)
Apr 09, 2020 9.480 9.630 8.975 9.200 151,900 +0.24(+2.68%)
Apr 08, 2020 8.900 9.120 8.730 8.960 320,491 +0.18(+2.05%)
Apr 07, 2020 9.020 9.170 8.740 8.780 236,816 +0.14(+1.62%)
Apr 06, 2020 8.440 8.880 8.440 8.640 187,784 +0.21(+2.49%)
Apr 03, 2020 8.510 8.510 7.940 8.430 506,500 +0.10(+1.20%)
Apr 02, 2020 8.340 8.910 8.200 8.330 399,180 +0.35(+4.39%)
Apr 01, 2020 7.820 8.140 7.800 7.980 225,535 -0.24(-2.92%)
Mar 31, 2020 8.090 8.240 7.819 8.220 753,364 +0.47(+6.06%)
Mar 30, 2020 7.830 7.830 7.380 7.750 512,297 -0.20(-2.52%)
Mar 27, 2020 7.920 8.120 7.850 7.950 228,900 -0.45(-5.36%)
Mar 26, 2020 8.150 8.810 8.010 8.400 578,288 +0.22(+2.69%)
Mar 25, 2020 7.950 8.527 7.540 8.180 178,459 +0.52(+6.79%)
Mar 24, 2020 7.850 7.850 7.370 7.660 542,473 +0.44(+6.09%)
Mar 23, 2020 7.860 7.860 7.210 7.220 295,562 -0.89(-10.97%)
Mar 20, 2020 7.720 8.580 7.410 8.110 197,900 +0.81(+11.10%)
Mar 19, 2020 5.800 7.740 5.800 7.300 981,221 +1.04(+16.61%)
Mar 18, 2020 7.380 7.380 5.800 6.260 1,269,022 -1.30(-17.20%)
Mar 17, 2020 8.350 8.470 7.480 7.560 361,688 -0.51(-6.32%)
Mar 16, 2020 8.160 8.613 7.970 8.070 1,070,013 -1.41(-14.87%)
Mar 13, 2020 9.190 9.550 8.650 9.480 582,500 +0.95(+11.14%)
Mar 12, 2020 9.590 9.900 8.530 8.530 317,522 -1.92(-18.37%)
Mar 11, 2020 10.36 10.85 10.23 10.45 250,159 -0.44(-4.04%)
Mar 10, 2020 10.74 11.02 9.370 10.89 352,774 +0.81(+8.04%)
Mar 09, 2020 11.07 11.11 9.980 10.08 212,703 -3.15(-23.81%)
Mar 06, 2020 13.53 13.60 13.10 13.23 318,800 -0.83(-5.90%)
Mar 05, 2020 14.21 14.26 13.90 14.06 184,019 -0.39(-2.70%)
Mar 04, 2020 14.51 14.59 14.33 14.45 120,725 +0.14(+0.98%)
Mar 03, 2020 14.58 14.97 14.25 14.31 223,981 -0.30(-2.05%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.