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 19, 2022 11.11 3 +0.17(+1.55%)
Apr 14, 2022 10.94 8 -0.24(-2.19%)
Apr 12, 2022 11.18 60 +0.33(+3.00%)
Apr 11, 2022 11.18 11.25 10.85 10.85 1,207 -0.28(-2.47%)
Apr 08, 2022 11.25 11.25 11.13 11.13 118 +0.35(+3.20%)
Apr 07, 2022 10.79 10.79 10.79 10.79 9 +0.00(+0.00%)
Apr 06, 2022 10.79 10.79 10.79 10.79 23 -0.69(-5.97%)
Apr 04, 2022 11.47 26 +0.69(+6.35%)
Apr 01, 2022 11.25 11.25 10.79 10.79 257 +0.00(+0.00%)
Mar 31, 2022 10.79 10.79 10.79 10.79 14 +0.00(+0.00%)
Mar 30, 2022 11.45 11.45 10.79 10.79 131 -0.66(-5.81%)
Mar 28, 2022 11.45 75 +1.04(+9.99%)
Mar 24, 2022 10.41 13 -0.59(-5.36%)
Mar 21, 2022 11.00 7 +0.82(+8.11%)
Mar 14, 2022 10.18 3 +0.00(+0.00%)
Mar 10, 2022 10.18 10 +0.50(+5.11%)
Mar 07, 2022 9.680 1 -0.74(-7.10%)
Mar 04, 2022 10.42 10.42 10.42 10.42 349 +0.94(+9.92%)
Mar 01, 2022 9.480 21 +0.09(+1.00%)
Feb 28, 2022 9.480 9.480 9.386 9.386 312 -0.15(-1.62%)
Feb 25, 2022 9.540 9.540 9.540 9.540 100 +0.46(+5.07%)
Feb 24, 2022 9.080 9.080 9.080 9.080 11 -0.05(-0.60%)
Feb 23, 2022 9.135 9.135 9.135 9.135 1 -0.42(-4.35%)
Feb 22, 2022 9.550 9.550 9.550 9.550 102 +0.45(+4.95%)
Feb 16, 2022 9.100 0 -0.40(-4.21%)
Feb 11, 2022 9.500 1 -0.14(-1.50%)
Feb 01, 2022 9.645 29 +0.68(+7.65%)
Jan 31, 2022 9.960 8.960 8.960 1,342 -2.10(-19.02%)
Jan 21, 2022 11.06 0 -0.28(-2.47%)
Jan 20, 2022 11.35 11.35 11.35 11.35 1 +0.00(+0.00%)
Jan 19, 2022 11.39 11.39 11.35 11.35 1,675 +0.00(+0.00%)
Jan 18, 2022 11.35 11.35 11.35 11.35 184 -0.05(-0.48%)
Jan 14, 2022 11.40 0 +1.14(+11.11%)
Jan 11, 2022 10.26 100 +0.71(+7.43%)
Jan 04, 2022 9.550 9.550 9.550 6 +0.43(+4.71%)
Dec 30, 2021 9.120 9.120 9.120 4 +0.12(+1.33%)
Dec 28, 2021 9.000 9.000 9.000 28 -0.57(-5.96%)
Dec 23, 2021 9.570 9.570 9.570 22 -0.08(-0.88%)
Dec 22, 2021 9.655 9.655 9.655 9.655 60 -0.60(-5.80%)
Dec 13, 2021 10.25 10.25 10.25 0 -0.59(-5.42%)
Dec 10, 2021 10.61 10.84 10.60 10.84 510 +0.05(+0.51%)
Dec 08, 2021 10.78 10.78 10.78 2 -0.63(-5.50%)
Dec 07, 2021 9.398 11.41 9.398 11.41 1,014 +1.85(+19.29%)
Dec 06, 2021 9.565 9.565 9.565 9.565 0 -0.08(-0.83%)
Dec 03, 2021 9.645 9.645 9.645 9.645 100 +0.07(+0.78%)
Dec 02, 2021 9.570 9.570 9.570 9.570 7 -0.12(-1.19%)
Dec 01, 2021 9.685 9.685 9.685 9.685 26 +0.03(+0.28%)
Nov 30, 2021 9.910 9.950 9.658 9.658 638 -0.02(-0.21%)
Nov 29, 2021 9.678 9.678 9.678 9.678 2 -0.01(-0.12%)
Nov 26, 2021 9.689 9.689 9.689 9.689 100 -0.00(-0.01%)
Nov 24, 2021 9.690 9.690 9.690 9.690 100 +0.01(+0.10%)
Nov 23, 2021 9.681 9.681 9.681 9.681 9 -0.00(-0.03%)
Nov 22, 2021 9.684 9.684 9.684 9.684 23 -0.01(-0.09%)
Nov 19, 2021 9.692 9.692 9.692 9.692 0 +0.02(+0.18%)
Nov 18, 2021 9.675 9.675 9.675 9.675 48 +0.00(+0.00%)
Nov 17, 2021 9.760 9.760 9.675 9.675 127 +0.00(+0.00%)
Nov 16, 2021 9.675 9.675 9.675 9.675 1 -0.01(-0.15%)
Nov 15, 2021 9.950 9.950 9.689 9.689 723 -0.01(-0.06%)
Nov 12, 2021 9.950 9.950 9.695 9.695 1,044 -0.23(-2.32%)
Nov 10, 2021 9.925 9.925 9.925 0 -0.18(-1.79%)
Nov 02, 2021 10.11 10.11 10.11 15 +0.20(+2.05%)
Nov 01, 2021 9.903 9.903 9.903 9.903 0 -0.46(-4.46%)
Oct 29, 2021 10.37 10.37 10.37 10.37 0 +0.48(+4.91%)
Oct 27, 2021 9.880 9.880 9.880 3 +0.01(+0.05%)
Oct 26, 2021 9.400 9.875 9.875 129 -0.53(-5.05%)
Oct 20, 2021 10.40 10.40 10.40 10 -0.67(-6.03%)
Oct 19, 2021 9.950 11.07 9.950 11.07 1,461 +0.11(+1.00%)
Oct 15, 2021 10.96 10.96 10.96 0 +0.55(+5.26%)
Oct 14, 2021 10.41 10.41 10.41 10.41 4 -0.46(-4.19%)
Oct 13, 2021 10.87 10.87 10.87 10.87 1 -0.45(-3.93%)
Oct 12, 2021 11.31 11.31 11.31 11.31 117 +0.63(+5.93%)
Oct 07, 2021 10.68 10.68 10.68 5 +0.63(+6.24%)
Oct 01, 2021 10.05 10.05 10.05 0 +0.04(+0.40%)
Sep 23, 2021 10.01 10.01 10.01 0 -0.46(-4.39%)
Sep 20, 2021 10.47 10.47 10.47 1 +0.49(+4.87%)
Sep 09, 2021 9.984 9.984 9.984 3 -0.02(-0.16%)
Sep 08, 2021 10.00 10.00 10.00 10.00 5 -0.59(-5.53%)
Sep 07, 2021 10.59 10.59 10.59 10.59 80,064 +0.51(+5.06%)
Sep 03, 2021 9.580 10.07 9.580 10.07 481 -0.57(-5.31%)
Aug 26, 2021 10.64 10.64 10.64 0 -0.14(-1.30%)
Aug 20, 2021 10.78 10.78 10.78 3 +0.26(+2.52%)
Aug 16, 2021 10.52 10.52 10.52 50,123 +0.18(+1.74%)
Aug 13, 2021 10.34 10.34 10.34 10.34 101 -0.38(-3.50%)
Aug 12, 2021 10.81 11.60 10.71 10.71 2,494 +0.86(+8.68%)
Aug 09, 2021 9.855 9.855 9.855 17 -0.50(-4.83%)
Aug 06, 2021 10.36 10.36 10.36 10.36 100 -0.66(-5.99%)
Aug 04, 2021 11.02 11.02 11.02 8 +0.62(+5.95%)
Aug 03, 2021 10.40 10.40 10.40 10.40 83 +0.55(+5.55%)
Aug 02, 2021 9.990 9.990 9.850 9.850 617 -0.27(-2.64%)
Jul 28, 2021 10.12 10.12 10.12 16 -0.28(-2.70%)
Jul 27, 2021 10.71 10.71 10.40 10.40 382 -0.63(-5.73%)
Jul 23, 2021 11.03 11.03 11.03 24 -0.76(-6.45%)
Jul 22, 2021 10.84 11.88 10.84 11.79 1,280 +1.94(+19.69%)
Jul 21, 2021 11.32 11.32 9.810 9.850 1,309 -0.91(-8.46%)
Jul 20, 2021 10.86 12.48 10.76 10.76 5,876 +0.88(+8.96%)
Jul 19, 2021 9.875 9.875 9.875 9.875 15 -0.44(-4.27%)
Jul 16, 2021 10.31 10.31 10.31 10.31 100 +0.66(+6.84%)
Jul 15, 2021 11.12 11.12 9.030 9.655 3,605 -1.82(-15.85%)
Jul 14, 2021 11.45 11.50 11.42 11.47 2,083 +0.23(+2.04%)
Jul 12, 2021 11.24 11.24 11.24 92 +0.00(+0.00%)
Jul 08, 2021 11.24 11.24 11.24 1 -0.08(-0.71%)
Jul 07, 2021 11.02 11.45 11.02 11.33 434 +0.20(+1.76%)
Jul 06, 2021 11.04 11.13 11.04 11.13 102 +0.10(+0.91%)
Jul 02, 2021 11.03 11.03 11.03 11.03 115 -0.02(-0.18%)
Jul 01, 2021 11.00 11.05 10.54 11.05 811 +0.03(+0.23%)
Jun 30, 2021 10.50 11.03 10.50 11.03 505 +0.53(+5.10%)
Jun 25, 2021 10.49 10.49 10.49 123 -0.24(-2.28%)
Jun 24, 2021 10.33 10.73 10.33 10.73 861 -0.75(-6.49%)
Jun 23, 2021 11.48 11.48 11.48 11.48 163 -0.26(-2.21%)
Jun 22, 2021 12.11 12.11 10.73 11.74 929 -0.16(-1.34%)
Jun 21, 2021 10.86 13.59 10.10 11.90 1,770 +1.88(+18.70%)
Jun 18, 2021 10.06 10.30 10.03 10.03 416 -0.04(-0.35%)
Jun 17, 2021 10.06 10.06 10.06 10.06 182 -1.12(-10.02%)
Jun 15, 2021 11.18 11.18 11.18 46,002 +0.55(+5.22%)
Jun 11, 2021 10.62 10.62 10.62 12 -0.87(-7.53%)
Jun 08, 2021 11.49 11.49 11.49 6 +0.33(+2.96%)
Jun 07, 2021 11.65 11.65 11.16 11.16 110 -0.49(-4.21%)
Jun 03, 2021 11.65 11.65 11.65 4 +0.10(+0.87%)
Jun 02, 2021 11.55 11.55 11.55 11.55 251 -0.01(-0.13%)
Jun 01, 2021 11.56 11.56 11.56 11.56 34 +0.64(+5.91%)
May 28, 2021 11.00 11.00 10.92 10.92 202 +0.02(+0.18%)
May 25, 2021 10.90 10.90 10.90 64 +1.75(+19.13%)
May 24, 2021 8.800 9.150 8.420 9.150 1,944 -0.47(-4.94%)
May 21, 2021 10.56 10.56 9.580 9.625 903 -1.22(-11.22%)
May 20, 2021 10.50 12.59 10.50 10.84 3,964 +0.34(+3.25%)
May 18, 2021 10.50 10.50 10.50 6 +0.83(+8.58%)
May 17, 2021 10.50 10.50 9.130 9.670 537 -0.28(-2.81%)
May 14, 2021 9.350 9.950 9.350 9.950 757 +0.29(+3.06%)
May 13, 2021 9.950 9.950 9.655 9.655 140 +0.00(+0.05%)
May 12, 2021 9.930 9.950 9.650 9.650 233 -0.34(-3.45%)
May 11, 2021 9.995 9.995 9.995 9.995 1 +0.37(+3.87%)
May 10, 2021 9.965 9.965 9.600 9.623 1,088 -0.23(-2.31%)
May 07, 2021 9.850 9.850 9.850 9.850 100 +0.05(+0.56%)
May 06, 2021 9.795 9.795 9.795 9.795 29 -0.26(-2.54%)
May 05, 2021 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 04, 2021 10.05 10.05 10.05 10.05 24 +0.00(+0.00%)
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.