Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

CS S&P MLP Index ETN (NY: MLPO )

14.90 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 7, 2023 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 07, 2023 14.90 0 -0.19(-1.27%)
Nov 06, 2023 15.57 15.57 14.00 15.09 1,376 +0.94(+6.66%)
Nov 03, 2023 14.50 14.50 14.15 14.15 1,921 -0.16(-1.15%)
Nov 02, 2023 14.30 14.31 14.00 14.31 331 +0.68(+5.03%)
Nov 01, 2023 14.91 15.80 13.63 13.63 5,437 -0.87(-6.00%)
Oct 30, 2023 14.50 74 -0.30(-2.03%)
Oct 27, 2023 15.69 15.70 14.80 14.80 1,907 +0.12(+0.83%)
Oct 26, 2023 16.14 16.91 14.19 14.68 15,018 -0.68(-4.45%)
Oct 25, 2023 14.40 16.00 14.40 15.36 5,390 +0.75(+5.15%)
Oct 23, 2023 14.61 3 -0.51(-3.37%)
Oct 19, 2023 15.12 23 +0.72(+5.00%)
Oct 18, 2023 14.40 14.40 14.40 14.40 103 +0.14(+0.98%)
Oct 17, 2023 15.00 15.70 13.52 14.26 5,207 -0.14(-0.97%)
Oct 16, 2023 14.89 15.00 14.40 14.40 1,292 -0.07(-0.46%)
Oct 13, 2023 14.50 14.95 14.47 14.47 3,700 +0.47(+3.33%)
Oct 12, 2023 13.37 14.00 13.15 14.00 6,207 -0.20(-1.41%)
Oct 11, 2023 13.34 14.20 13.34 14.20 714 +0.18(+1.32%)
Oct 10, 2023 14.50 14.50 13.90 14.02 4,290 -0.51(-3.51%)
Oct 09, 2023 16.81 17.17 14.22 14.53 10,004 -1.74(-10.68%)
Oct 06, 2023 16.61 18.00 16.26 16.26 3,733 +0.06(+0.38%)
Oct 05, 2023 15.71 16.90 13.88 16.20 6,599 -0.96(-5.59%)
Oct 04, 2023 16.90 17.85 16.04 17.16 1,978 +0.20(+1.16%)
Oct 03, 2023 18.40 18.50 15.11 16.96 8,554 -0.02(-0.14%)
Oct 02, 2023 14.15 18.50 13.71 16.99 3,189 +2.64(+18.37%)
Sep 29, 2023 16.29 20.50 13.71 14.35 30,868 -0.70(-4.65%)
Sep 28, 2023 14.22 15.19 14.10 15.05 1,243 +1.22(+8.82%)
Sep 27, 2023 14.58 14.60 13.01 13.83 2,909 -0.16(-1.15%)
Sep 26, 2023 14.09 14.15 13.21 13.99 1,428 -0.32(-2.23%)
Sep 25, 2023 15.48 14.31 13.03 14.31 2,660 -1.08(-7.02%)
Sep 22, 2023 15.25 15.60 14.52 15.39 3,260 +0.86(+5.89%)
Sep 21, 2023 16.34 16.34 13.01 14.53 5,013 -1.54(-9.59%)
Sep 20, 2023 16.20 17.40 15.94 16.08 4,057 -0.17(-1.07%)
Sep 19, 2023 14.51 16.66 13.39 16.25 3,097 +0.75(+4.84%)
Sep 18, 2023 15.50 15.50 15.50 15.50 578 -1.08(-6.51%)
Sep 15, 2023 16.50 16.58 16.50 16.58 845 +2.08(+14.34%)
Sep 14, 2023 13.47 14.99 13.20 14.50 5,669 +1.28(+9.68%)
Sep 13, 2023 13.51 13.65 13.05 13.22 4,575 -1.28(-8.83%)
Sep 12, 2023 14.00 14.50 14.00 14.50 934 +0.19(+1.33%)
Sep 11, 2023 17.13 19.33 14.20 14.31 14,356 -2.17(-13.17%)
Sep 08, 2023 16.48 16.48 16.48 16.48 248 +1.48(+9.89%)
Sep 07, 2023 15.00 16.50 14.42 15.00 4,506 -0.39(-2.56%)
Sep 06, 2023 14.58 16.90 14.58 15.39 1,755 -0.87(-5.35%)
Sep 05, 2023 17.34 18.50 16.20 16.26 3,661 -0.82(-4.80%)
Sep 01, 2023 18.63 19.75 16.75 17.08 9,342 -0.96(-5.32%)
Aug 31, 2023 18.70 18.70 16.22 18.04 1,366 +1.04(+6.12%)
Aug 30, 2023 16.35 18.31 16.35 17.00 3,313 +1.01(+6.32%)
Aug 29, 2023 15.25 16.80 15.15 15.99 6,391 +1.54(+10.70%)
Aug 28, 2023 15.56 16.00 14.10 14.45 8,782 -3.61(-19.97%)
Aug 25, 2023 18.65 21.08 18.05 18.05 13,860 -0.55(-2.96%)
Aug 24, 2023 18.51 18.60 18.51 18.60 717 +0.98(+5.56%)
Aug 23, 2023 17.90 19.40 17.62 17.62 1,521 -0.28(-1.56%)
Aug 22, 2023 18.50 20.00 15.75 17.90 5,353 +0.40(+2.29%)
Aug 21, 2023 16.00 18.00 15.31 17.50 4,908 +2.50(+16.67%)
Aug 18, 2023 13.00 15.50 11.70 15.00 9,768 +0.95(+6.76%)
Aug 17, 2023 20.54 21.60 14.05 14.05 7,227 -5.23(-27.15%)
Aug 16, 2023 17.20 19.29 17.10 19.29 5,226 +2.59(+15.54%)
Aug 15, 2023 17.19 18.14 15.33 16.69 16,442 -0.20(-1.21%)
Aug 14, 2023 15.00 17.01 15.00 16.89 18,583 +2.09(+14.16%)
Aug 11, 2023 14.33 15.50 14.33 14.80 2,120 +1.74(+13.28%)
Aug 10, 2023 17.00 17.04 12.71 13.06 5,379 -2.57(-16.41%)
Aug 09, 2023 15.52 16.60 15.06 15.63 3,180 -0.23(-1.44%)
Aug 08, 2023 16.70 16.70 15.86 15.86 2,186 +0.36(+2.31%)
Aug 07, 2023 15.00 15.50 15.00 15.50 490 +0.63(+4.27%)
Aug 04, 2023 14.65 15.83 14.65 14.87 5,217 +0.21(+1.40%)
Aug 03, 2023 14.76 15.59 13.05 14.66 11,225 +0.49(+3.45%)
Aug 01, 2023 14.17 13 -0.48(-3.31%)
Jul 31, 2023 14.30 15.50 14.30 14.66 1,382 +1.66(+12.73%)
Jul 28, 2023 12.50 13.00 12.40 13.00 3,298 +0.69(+5.61%)
Jul 27, 2023 14.64 15.90 12.30 12.31 9,669 -1.00(-7.51%)
Jul 26, 2023 14.40 14.76 13.31 13.31 7,665 +0.18(+1.37%)
Jul 25, 2023 12.38 13.79 12.00 13.13 4,954 +1.84(+16.30%)
Jul 21, 2023 11.29 5 -1.25(-9.97%)
Jul 14, 2023 12.54 0 +0.60(+5.06%)
Jul 13, 2023 11.94 11.94 11.94 11.94 103 +0.42(+3.61%)
Jul 12, 2023 11.52 11.52 11.52 11.52 204 -0.02(-0.17%)
Jul 11, 2023 10.87 11.54 10.87 11.54 149 +0.24(+2.12%)
Jul 10, 2023 11.00 11.30 10.85 11.30 1,391 +0.64(+6.00%)
Jul 07, 2023 10.89 12.00 10.66 10.66 2,879 +0.31(+3.00%)
Jul 06, 2023 10.00 10.75 10.00 10.35 3,289 +0.49(+4.97%)
Jul 05, 2023 9.860 9.860 9.860 9.860 12 -0.52(-4.96%)
Jun 30, 2023 10.38 1 +0.77(+7.96%)
Jun 29, 2023 9.610 9.610 9.610 9.610 319 -0.25(-2.54%)
Jun 28, 2023 9.860 9.860 9.860 9.860 8 -0.17(-1.69%)
Jun 27, 2023 10.03 10.03 10.03 10.03 206 -0.37(-3.56%)
Jun 22, 2023 10.40 142 +0.54(+5.48%)
Jun 21, 2023 9.860 9.860 9.860 9.860 106 +0.05(+0.51%)
Jun 20, 2023 10.68 10.98 9.810 9.810 658 -0.32(-3.21%)
Jun 16, 2023 9.965 10.56 9.965 10.13 503 -0.37(-3.56%)
Jun 15, 2023 10.05 10.78 10.05 10.51 871 +0.11(+1.05%)
May 08, 2023 11.91 12.59 10.40 10.40 4,971 -0.61(-5.54%)
May 05, 2023 11.94 12.50 10.05 11.01 11,060 -0.44(-3.80%)
May 04, 2023 11.98 11.98 11.45 11.45 916 +0.17(+1.46%)
May 03, 2023 9.910 11.28 9.910 11.28 506 +0.43(+3.96%)
May 02, 2023 10.53 12.00 10.18 10.85 7,055 +0.68(+6.73%)
May 01, 2023 10.67 11.50 10.17 10.17 1,812 -0.58(-5.38%)
Apr 28, 2023 10.17 10.74 9.770 10.74 2,482 +0.10(+0.93%)
Apr 27, 2023 10.00 10.66 10.00 10.65 1,181 +0.01(+0.10%)
Apr 26, 2023 12.38 12.38 10.00 10.63 6,600 -0.96(-8.32%)
Apr 25, 2023 11.28 12.50 11.28 11.60 1,863 +0.54(+4.93%)
Apr 24, 2023 10.55 11.05 10.52 11.05 599 -0.05(-0.45%)
Apr 21, 2023 12.98 13.01 10.57 11.11 9,960 -1.55(-12.24%)
Apr 20, 2023 12.90 13.76 11.31 12.65 16,759 +0.65(+5.44%)
Apr 19, 2023 11.10 14.50 10.11 12.00 13,443 +0.90(+8.11%)
Apr 18, 2023 11.45 11.45 10.70 11.10 1,452 -0.30(-2.63%)
Apr 17, 2023 11.51 14.40 11.10 11.40 13,256 -0.67(-5.55%)
Apr 14, 2023 11.86 12.47 11.50 12.07 3,257 +0.07(+0.58%)
Apr 13, 2023 12.10 12.69 11.70 12.00 1,431 -0.54(-4.27%)
Apr 12, 2023 12.54 12.54 12.54 12.54 143 +0.73(+6.23%)
Apr 06, 2023 11.80 3 -0.22(-1.87%)
Mar 30, 2023 12.03 123 +0.21(+1.73%)
Mar 24, 2023 11.82 11 +0.37(+3.23%)
Mar 23, 2023 11.45 11.45 11.45 11.45 117 +1.05(+10.05%)
Mar 22, 2023 10.48 10.48 10.00 10.40 4,047 -1.05(-9.13%)
Mar 20, 2023 11.45 6 -0.83(-6.76%)
Mar 17, 2023 12.00 12.28 12.00 12.28 1,296 -0.15(-1.17%)
Mar 16, 2023 11.95 12.43 11.95 12.43 119 +0.43(+3.54%)
Mar 15, 2023 12.00 12.00 11.90 12.00 5,573 -0.99(-7.62%)
Mar 14, 2023 12.48 13.07 12.48 12.99 1,288 +0.27(+2.12%)
Mar 13, 2023 12.72 12.72 12.72 12.72 15 +0.00(+0.00%)
Mar 10, 2023 12.11 12.72 12.11 12.72 494 +0.32(+2.58%)
Mar 09, 2023 12.40 12.40 12.40 12.40 180 -0.62(-4.80%)
Mar 06, 2023 13.03 3 +0.03(+0.19%)
Mar 03, 2023 13.00 13.00 13.00 13.00 790 -0.43(-3.20%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.