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 (%)
Apr 30, 2021 10.05 10.05 10.05 10.05 100 +0.25(+2.55%)
Apr 29, 2021 9.800 9.800 9.800 94 +0.00(+0.00%)
Apr 28, 2021 9.800 9.800 9.800 89 +0.00(+0.00%)
Apr 27, 2021 9.800 9.800 9.800 9.800 0 +0.49(+5.26%)
Apr 26, 2021 9.310 9.310 9.310 102 +0.00(+0.00%)
Apr 23, 2021 9.310 9.310 9.310 48 +0.00(+0.00%)
Apr 22, 2021 9.780 9.780 9.275 9.310 713 -0.74(-7.36%)
Apr 21, 2021 10.37 10.37 10.05 10.05 3,171 -0.32(-3.09%)
Apr 20, 2021 9.410 10.37 9.414 10.37 587 +0.94(+10.00%)
Apr 19, 2021 8.990 9.450 8.990 9.427 1,596 +1.10(+13.24%)
Apr 16, 2021 8.325 8.325 8.325 8.325 100 -0.37(-4.20%)
Apr 15, 2021 8.690 8.690 8.690 8.690 87 +0.02(+0.23%)
Apr 14, 2021 7.880 8.670 7.880 8.670 201 +0.08(+0.89%)
Apr 13, 2021 8.800 8.800 8.594 8.594 235 +0.59(+7.42%)
Apr 12, 2021 8.000 8.000 8.000 8.000 463 -0.25(-3.00%)
Apr 09, 2021 8.150 8.247 8.150 8.247 200 -0.77(-8.51%)
Apr 08, 2021 9.200 9.200 8.920 9.014 430 +0.17(+1.91%)
Apr 07, 2021 8.845 8.845 8.845 8.845 3 -0.48(-5.15%)
Apr 06, 2021 9.200 9.420 9.200 9.325 4,345 +0.12(+1.36%)
Apr 05, 2021 9.200 9.200 70 +0.00(+0.00%)
Apr 01, 2021 9.200 9.200 9.200 9.200 100 +0.00(+0.00%)
Mar 31, 2021 9.200 9.200 9.200 9.200 159 +0.00(+0.00%)
Mar 30, 2021 9.200 9.200 9.200 9.200 56 +0.00(+0.00%)
Mar 29, 2021 9.200 9.200 9.200 9.200 66 +0.35(+4.01%)
Mar 26, 2021 8.845 8.845 8.845 8.845 100 +0.49(+5.91%)
Mar 25, 2021 8.330 8.351 8.330 8.351 163 -0.90(-9.71%)
Mar 24, 2021 9.250 9.250 9.250 9.250 19 +0.00(+0.00%)
Mar 23, 2021 9.250 9.250 9.250 9.250 89 -0.30(-3.14%)
Mar 22, 2021 9.550 9.550 9.550 9.550 313 -0.09(-0.93%)
Mar 19, 2021 9.640 9.640 9.640 9.640 100 +0.88(+10.04%)
Mar 18, 2021 8.800 8.800 8.760 8.760 340 -0.13(-1.46%)
Mar 17, 2021 8.890 8.890 8.890 8.890 145 -0.42(-4.51%)
Mar 16, 2021 9.100 9.310 9.010 9.310 446 +0.57(+6.46%)
Mar 15, 2021 8.745 8.745 8.745 8.745 4 +0.00(+0.00%)
Mar 12, 2021 8.745 8.745 8.745 8.745 100 +0.00(+0.00%)
Mar 11, 2021 8.745 8.745 8.745 8.745 19 +0.00(+0.00%)
Mar 10, 2021 8.250 8.745 8.250 8.745 203 -0.43(-4.69%)
Mar 09, 2021 9.175 9.175 9.175 9.175 141 -0.25(-2.65%)
Mar 08, 2021 8.760 9.550 8.760 9.425 2,138 -0.30(-3.13%)
Mar 05, 2021 11.89 12.64 9.370 9.730 4,100 -2.39(-19.75%)
Mar 04, 2021 10.30 12.12 9.800 12.12 11,594 +2.56(+26.82%)
Mar 03, 2021 9.120 10.03 9.120 9.560 4,128 +1.23(+14.77%)
Mar 02, 2021 8.300 8.480 8.300 8.330 2,175 +0.03(+0.36%)
Mar 01, 2021 8.300 8.300 8.300 8.300 26 +0.00(+0.00%)
Feb 26, 2021 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Feb 25, 2021 8.300 8.300 8.300 8.300 335 +0.14(+1.71%)
Feb 24, 2021 8.120 8.160 8.120 8.160 145 +0.28(+3.55%)
Feb 23, 2021 8.300 8.300 7.880 7.880 1,759 -0.55(-6.52%)
Feb 22, 2021 8.430 8.430 8.430 8.430 21 +0.00(+0.00%)
Feb 19, 2021 8.440 8.500 8.380 8.430 1,500 +0.41(+5.18%)
Feb 18, 2021 8.420 8.420 7.670 8.015 674 +0.35(+4.50%)
Feb 17, 2021 7.670 7.670 7.670 7.670 5 +0.00(+0.00%)
Feb 16, 2021 7.670 7.670 7.670 7.670 461 -0.10(-1.27%)
Feb 12, 2021 7.769 7.769 7.769 7.769 100 +0.00(+0.00%)
Feb 11, 2021 7.769 7.769 7.769 7.769 131 +0.00(+0.00%)
Feb 10, 2021 7.769 7.769 7.769 7.769 1,002 +0.13(+1.69%)
Feb 09, 2021 7.640 7.640 7.640 7.640 15 +0.00(+0.00%)
Feb 08, 2021 7.640 7.640 7.640 7.640 87 +0.00(+0.00%)
Feb 05, 2021 7.640 7.640 7.640 7.640 100 +0.00(+0.00%)
Feb 04, 2021 7.640 7.640 7.640 7.640 24 +0.00(+0.00%)
Feb 03, 2021 7.270 7.640 7.270 7.640 50,767 +0.08(+1.06%)
Feb 02, 2021 7.560 7.630 7.530 7.560 482 +0.45(+6.33%)
Feb 01, 2021 7.110 7.110 7.110 7.110 72 +0.00(+0.00%)
Jan 29, 2021 7.110 7.110 7.110 7.110 100 +0.00(+0.00%)
Jan 28, 2021 7.110 7.110 7.110 7.110 70 +0.00(+0.00%)
Jan 27, 2021 7.110 7.110 6.870 7.110 761 -0.52(-6.80%)
Jan 26, 2021 7.629 7.629 7.629 7.629 2 +0.00(+0.00%)
Jan 25, 2021 6.750 8.050 6.750 7.629 4,904 +0.11(+1.45%)
Jan 22, 2021 7.520 7.520 7.520 7.520 700 -0.83(-9.94%)
Jan 21, 2021 8.350 8.350 8.350 8.350 211 +0.00(+0.00%)
Jan 20, 2021 8.350 8.350 8.350 8.350 2 -0.40(-4.57%)
Jan 19, 2021 8.750 8.750 8.750 8.750 80 +0.00(+0.00%)
Jan 15, 2021 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Jan 14, 2021 8.750 8.750 8.750 8.750 31 +0.00(+0.00%)
Jan 13, 2021 8.700 8.750 8.700 8.750 1,122 -0.22(-2.45%)
Jan 12, 2021 8.200 9.250 8.200 8.970 1,735 +1.01(+12.69%)
Jan 11, 2021 7.960 7.960 7.960 7.960 230 +0.00(+0.00%)
Jan 08, 2021 8.805 8.805 7.260 7.960 2,900 -1.30(-14.04%)
Jan 07, 2021 7.990 9.310 7.990 9.260 5,455 +1.90(+25.82%)
Jan 06, 2021 8.010 8.010 7.360 7.360 130 +0.08(+1.03%)
Jan 05, 2021 7.175 7.570 7.175 7.285 609 +0.02(+0.28%)
Jan 04, 2021 7.265 7.265 7.265 7.265 30 +0.22(+3.20%)
Dec 31, 2020 7.040 7.040 7.040 204 +0.29(+4.30%)
Dec 30, 2020 6.700 6.750 6.700 6.750 204 -0.40(-5.63%)
Dec 29, 2020 7.690 8.650 6.700 7.153 6,504 -0.53(-6.92%)
Dec 28, 2020 7.685 7.685 7.685 7.685 7 +0.00(+0.00%)
Dec 24, 2020 7.685 7.685 7.685 7.685 100 +0.00(+0.00%)
Dec 22, 2020 7.685 7.685 7.685 0 +0.00(+0.00%)
Dec 21, 2020 7.685 7.685 7.685 7.685 66 +0.00(+0.00%)
Dec 18, 2020 7.685 7.685 7.685 7.685 100 +0.03(+0.35%)
Dec 16, 2020 7.658 7.658 7.658 0 +0.00(+0.00%)
Dec 15, 2020 7.658 7.658 7.658 7.658 39 +0.00(+0.00%)
Dec 14, 2020 7.658 7.658 7.658 7.658 146 -0.18(-2.32%)
Dec 11, 2020 7.840 7.840 7.840 7.840 300 +0.00(+0.00%)
Dec 10, 2020 7.840 7.840 7.840 7.840 18 +0.00(+0.00%)
Dec 09, 2020 7.320 7.840 7.320 7.840 261 +0.08(+1.03%)
Dec 08, 2020 7.760 7.760 7.760 7.760 122 +0.00(+0.00%)
Dec 07, 2020 7.760 7.760 7.760 7.760 75 -0.49(-5.94%)
Dec 04, 2020 8.700 8.700 8.086 8.250 2,600 -0.32(-3.73%)
Dec 03, 2020 8.570 8.570 8.570 8.570 111 +0.61(+7.66%)
Dec 02, 2020 7.560 7.960 7.560 7.960 388 +0.40(+5.29%)
Dec 01, 2020 7.560 7.560 7.560 7.560 12 +0.00(+0.00%)
Nov 30, 2020 8.190 8.190 7.190 7.560 561 -0.45(-5.62%)
Nov 24, 2020 8.010 8.010 8.010 0 -0.89(-10.00%)
Nov 23, 2020 8.890 8.900 8.890 8.900 320 +0.82(+10.15%)
Nov 20, 2020 7.340 8.080 7.340 8.080 700 +0.85(+11.76%)
Nov 19, 2020 7.230 7.230 7.230 7.230 422 +0.49(+7.19%)
Nov 17, 2020 6.745 6.745 6.745 0 +0.00(+0.00%)
Nov 13, 2020 6.745 6.745 6.745 0 +0.00(+0.00%)
Nov 12, 2020 6.745 6.745 6.745 6.745 1 +0.00(+0.00%)
Nov 11, 2020 6.745 6.745 6.745 6.745 7 +0.34(+5.24%)
Nov 10, 2020 6.409 6.409 6.409 6.409 12 +0.00(+0.00%)
Nov 09, 2020 6.409 6.409 6.409 6.409 3 +0.00(+0.00%)
Nov 06, 2020 6.409 6.409 6.409 6.409 100 +0.00(+0.00%)
Nov 05, 2020 6.409 6.409 6.409 6.409 4 +0.00(+0.00%)
Nov 03, 2020 6.409 6.409 6.409 0 -0.01(-0.19%)
Nov 02, 2020 6.920 6.920 6.400 6.421 456 +0.13(+2.01%)
Oct 30, 2020 5.990 6.295 5.990 6.295 3,200 -0.17(-2.70%)
Oct 29, 2020 6.470 6.470 6.470 6.470 2 +0.00(+0.00%)
Oct 28, 2020 6.470 6.470 85 +0.00(+0.00%)
Oct 27, 2020 6.740 6.740 6.470 6.470 224 -0.15(-2.28%)
Oct 26, 2020 6.350 6.621 6.350 6.621 526 +0.32(+5.01%)
Oct 23, 2020 6.305 6.305 6.305 6.305 100 +0.00(+0.00%)
Oct 22, 2020 6.305 6.305 6.305 6.305 15 +0.00(+0.00%)
Oct 21, 2020 6.450 6.560 6.305 6.305 4,125 +0.04(+0.72%)
Oct 20, 2020 6.260 6.260 6.260 6.260 5,551 -0.69(-9.93%)
Oct 19, 2020 7.630 7.630 6.950 6.950 734 -0.55(-7.33%)
Oct 16, 2020 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Oct 15, 2020 7.500 7.500 7.500 7.500 14 +0.00(+0.00%)
Oct 14, 2020 7.540 7.540 7.490 7.500 443 -0.23(-2.98%)
Oct 13, 2020 7.730 7.730 7.730 7.730 245 +0.03(+0.39%)
Oct 12, 2020 8.450 8.500 7.610 7.700 12,645 +0.00(+0.06%)
Oct 09, 2020 7.695 7.695 7.695 7.695 100 +0.00(+0.00%)
Oct 08, 2020 7.695 7.695 7.695 7.695 211 +0.21(+2.81%)
Oct 07, 2020 7.485 7.485 7.485 7.485 51 -0.17(-2.16%)
Oct 06, 2020 7.650 7.650 7.650 7.650 208 +0.06(+0.80%)
Oct 05, 2020 6.390 7.589 6.390 7.589 3,450 +1.51(+24.92%)
Oct 02, 2020 6.075 6.075 6.075 6.075 100 +0.00(+0.00%)
Oct 01, 2020 6.075 6.075 6.075 6.075 40 +0.00(+0.00%)
Sep 30, 2020 6.075 6.075 2 +0.00(+0.00%)
Sep 29, 2020 6.075 6.075 6.075 6.075 5 -0.12(-1.86%)
Sep 28, 2020 6.190 6.190 6.190 6.190 7 -0.20(-3.21%)
Sep 25, 2020 6.395 6.395 6.395 6.395 100 +0.00(+0.00%)
Sep 24, 2020 6.395 6.395 6.395 6.395 3 +0.00(+0.00%)
Sep 23, 2020 6.390 6.395 46 +0.00(+0.00%)
Sep 21, 2020 6.395 6.395 6.395 0 -0.40(-5.82%)
Sep 18, 2020 6.790 6.790 6.790 6.790 100 +0.00(+0.00%)
Sep 17, 2020 6.790 6.790 6.790 6.790 65 +0.00(+0.00%)
Sep 16, 2020 6.790 6.790 6.790 6.790 256 +0.62(+10.05%)
Sep 15, 2020 6.170 6.170 6.170 6.170 12 -0.08(-1.36%)
Sep 14, 2020 6.255 6.255 6 +0.00(+0.00%)
Sep 11, 2020 5.950 6.255 5.950 6.255 100 -0.33(-5.08%)
Sep 10, 2020 6.590 6.590 6.590 6.590 115 -0.21(-3.09%)
Sep 09, 2020 6.800 6.800 6.800 6.800 237 +0.29(+4.37%)
Sep 08, 2020 6.515 6.515 6.515 6.515 6 -0.42(-5.99%)
Sep 04, 2020 6.930 6.930 6.930 6.930 100 +0.00(+0.00%)
Sep 03, 2020 6.930 6.930 6.930 6.930 111 -0.21(-2.94%)
Sep 02, 2020 7.140 7.140 7.140 7.140 175 +0.64(+9.93%)
Sep 01, 2020 6.495 6.495 7 +0.00(+0.00%)
Aug 31, 2020 6.495 6.495 132 +0.00(+0.00%)
Aug 28, 2020 6.495 6.495 6.495 6.495 100 +0.00(+0.00%)
Aug 27, 2020 6.495 6.495 6.495 6.495 109 +0.00(+0.00%)
Aug 26, 2020 6.495 6.495 6.495 6.495 100 +0.00(+0.00%)
Aug 25, 2020 6.650 6.650 6.495 6.495 208 +0.26(+4.17%)
Aug 21, 2020 6.235 6.235 6.235 0 +0.06(+0.97%)
Aug 20, 2020 6.330 6.337 6.175 6.175 767 -0.47(-7.07%)
Aug 19, 2020 6.645 6.645 6.645 6.645 1 +0.00(+0.00%)
Aug 18, 2020 6.645 6.645 10 +0.00(+0.00%)
Aug 17, 2020 6.645 6.645 6.645 6.645 3 +0.00(+0.00%)
Aug 12, 2020 6.645 6.645 6.645 0 +0.00(+0.00%)
Aug 11, 2020 6.645 6.645 35 +0.00(+0.00%)
Aug 10, 2020 6.645 6.645 6.645 6.645 100 +0.00(+0.00%)
Aug 07, 2020 6.645 6.645 6.645 6.645 200 +0.00(+0.00%)
Aug 06, 2020 6.645 6.645 6.645 6.645 119 +0.39(+6.32%)
Aug 05, 2020 6.250 6.250 6.250 6.250 20 +0.00(+0.00%)
Aug 04, 2020 6.480 6.481 6.250 6.250 313 -0.95(-13.19%)
Aug 03, 2020 7.160 7.200 7.160 7.200 405 +0.01(+0.14%)
Jul 30, 2020 7.190 7.190 7.190 0 +0.29(+4.20%)
Jul 29, 2020 6.900 6.900 6.900 6.900 292 +0.42(+6.48%)
Jul 28, 2020 6.480 6.480 1 +0.00(+0.00%)
Jul 27, 2020 6.480 6.480 6.480 6.480 50 +0.00(+0.00%)
Jul 24, 2020 6.480 6.480 6.480 6.480 100 -0.10(-1.52%)
Jul 23, 2020 6.580 6.580 6.580 6.580 208 -0.38(-5.53%)
Jul 22, 2020 6.965 6.965 6.965 6.965 75 +0.33(+4.89%)
Jul 21, 2020 6.640 6.640 14 +0.00(+0.00%)
Jul 20, 2020 6.640 6.640 6.640 6.640 16 +0.00(+0.00%)
Jul 17, 2020 6.640 6.640 6.640 6.640 100 +0.00(+0.00%)
Jul 16, 2020 6.640 6.640 6.640 6.640 501 -0.17(-2.45%)
Jul 15, 2020 6.807 6.807 6.807 6.807 28 +0.00(+0.00%)
Jul 14, 2020 6.807 6.807 100 +0.00(+0.00%)
Jul 13, 2020 6.807 6.807 6.807 6.807 15 +0.00(+0.00%)
Jul 10, 2020 6.807 6.807 6.807 6.807 100 -0.19(-2.76%)
Jul 09, 2020 7.000 7.000 7.000 7.000 495 -1.00(-12.50%)
Jul 08, 2020 7.890 8.940 7.800 8.000 3,236 +0.83(+11.58%)
Jul 06, 2020 7.170 7.170 7.170 0 -0.78(-9.81%)
Jul 01, 2020 7.950 7.950 7.950 0 +0.00(+0.00%)
Jun 30, 2020 7.950 7.950 7.950 7.950 168 +0.17(+2.19%)
Jun 29, 2020 7.780 7.780 7.780 7.780 26 +0.00(+0.00%)
Jun 26, 2020 8.030 8.030 7.780 7.780 300 -0.85(-9.85%)
Jun 25, 2020 8.630 8.630 8.630 8.630 4 +0.00(+0.00%)
Jun 24, 2020 8.630 8.630 8.630 8.630 15 +0.00(+0.00%)
Jun 23, 2020 9.000 9.080 8.630 8.630 1,760 -0.61(-6.60%)
Jun 22, 2020 9.580 10.50 9.240 9.240 1,707 -1.06(-10.29%)
Jun 19, 2020 10.00 10.46 10.00 10.30 2,400 +1.30(+14.44%)
Jun 18, 2020 9.000 9.000 9.000 9.000 2 +0.00(+0.00%)
Jun 17, 2020 8.000 9.000 8.000 9.000 301 +1.95(+27.66%)
Jun 16, 2020 7.050 7.050 15 +0.00(+0.00%)
Jun 15, 2020 7.050 7.050 7.050 7.050 12 +0.00(+0.00%)
Jun 12, 2020 7.050 7.050 7.050 7.050 33,400 -0.15(-2.08%)
Jun 11, 2020 8.000 8.000 7.200 7.200 281 -1.68(-18.92%)
Jun 10, 2020 8.870 9.320 8.750 8.880 612 +2.93(+49.24%)
Jun 09, 2020 5.950 5.950 5.950 5.950 66 +0.00(+0.00%)
Jun 04, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
May 27, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
May 19, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
May 18, 2020 5.950 5.950 5 +0.00(+0.00%)
May 15, 2020 6.070 6.070 5.930 5.950 1,900 +0.42(+7.59%)
May 14, 2020 5.530 5.530 5.530 5.530 101 +0.01(+0.18%)
May 11, 2020 5.520 5.520 5.520 0 +0.00(+0.00%)
May 08, 2020 5.520 5.520 5.520 5.520 100 +0.00(+0.00%)
May 07, 2020 5.520 5.520 5.520 5.520 10 +0.00(+0.00%)
May 06, 2020 5.520 5.520 5.520 5.520 100 +0.32(+6.15%)
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.