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 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%)
Mar 01, 2023 13.43 0 +1.04(+8.44%)
Feb 27, 2023 12.38 17 -0.71(-5.46%)
Feb 23, 2023 13.10 22 +0.20(+1.55%)
Feb 22, 2023 13.00 13.61 12.81 12.90 2,545 -0.60(-4.45%)
Feb 21, 2023 13.71 13.71 13.50 13.50 444 +0.44(+3.37%)
Feb 17, 2023 13.30 13.80 12.52 13.06 4,314 -0.54(-3.97%)
Feb 15, 2023 13.60 0 +0.00(+0.04%)
Feb 14, 2023 13.49 13.60 13.49 13.60 215 +0.00(+0.00%)
Feb 13, 2023 13.45 13.60 13.06 13.60 670 +0.18(+1.34%)
Feb 10, 2023 13.80 13.97 13.41 13.41 472 -0.12(-0.92%)
Feb 08, 2023 13.54 0 +0.04(+0.30%)
Feb 07, 2023 13.50 13.50 13.50 13.50 205 -0.12(-0.88%)
Feb 06, 2023 13.10 13.62 12.62 13.62 1,123 -0.40(-2.85%)
Feb 03, 2023 14.02 14.02 14.02 14.02 473 +0.55(+4.08%)
Feb 02, 2023 14.82 14.82 13.47 13.47 801 -1.03(-7.10%)
Feb 01, 2023 13.93 14.83 13.93 14.50 1,109 +0.02(+0.14%)
Jan 30, 2023 14.48 26 +1.47(+11.34%)
Jan 27, 2023 12.75 13.03 12.75 13.01 722 -0.47(-3.52%)
Jan 26, 2023 13.48 13.48 13.48 13.48 853 +0.43(+3.26%)
Jan 25, 2023 13.05 13.05 13.05 13.05 284 -0.27(-1.99%)
Jan 24, 2023 14.47 14.90 13.00 13.32 9,696 -1.11(-7.69%)
Jan 23, 2023 13.37 17.04 13.31 14.43 7,368 -0.24(-1.64%)
Jan 20, 2023 13.27 15.57 13.27 14.67 3,010 -0.04(-0.24%)
Jan 18, 2023 14.71 131 +0.05(+0.35%)
Jan 17, 2023 16.50 16.50 14.65 14.65 3,648 -0.42(-2.76%)
Jan 13, 2023 15.99 15.99 15.07 15.07 716 -0.04(-0.30%)
Jan 12, 2023 15.91 16.16 14.70 15.12 10,744 +0.17(+1.10%)
Jan 11, 2023 14.60 15.44 14.19 14.95 2,333 +0.25(+1.70%)
Jan 10, 2023 14.00 15.50 13.41 14.70 4,978 +0.69(+4.96%)
Jan 09, 2023 14.69 14.69 13.23 14.01 2,797 +0.66(+4.91%)
Jan 06, 2023 13.00 13.80 13.00 13.35 993 +1.24(+10.24%)
Jan 05, 2023 13.10 13.20 11.83 12.11 3,317 -2.14(-15.02%)
Jan 04, 2023 14.72 18.26 14.25 14.25 10,446 -0.68(-4.56%)
Jan 03, 2023 14.39 15.13 12.55 14.93 9,829 +1.71(+12.94%)
Dec 30, 2022 12.50 18.02 12.10 13.22 13,875 +1.20(+9.98%)
Dec 29, 2022 13.50 13.50 12.00 12.02 9,573 -0.67(-5.28%)
Dec 28, 2022 13.30 14.05 12.00 12.69 10,839 -0.93(-6.79%)
Dec 27, 2022 12.65 15.47 12.65 13.62 4,273 +0.89(+7.04%)
Dec 23, 2022 13.00 13.24 12.72 12.72 2,108 -0.15(-1.20%)
Dec 22, 2022 12.88 12.88 12.88 12.88 76 -0.12(-0.89%)
Dec 21, 2022 14.00 15.50 12.61 12.99 12,828 -0.12(-0.92%)
Dec 15, 2022 13.11 220 -0.39(-2.89%)
Dec 14, 2022 13.28 13.60 13.28 13.50 494 -0.09(-0.69%)
Dec 13, 2022 14.01 14.01 13.59 13.59 364 -0.37(-2.62%)
Dec 12, 2022 12.08 13.96 12.00 13.96 2,817 +1.51(+12.16%)
Dec 09, 2022 12.45 12.45 12.45 12.45 204 -0.72(-5.50%)
Dec 08, 2022 12.60 13.17 12.60 13.17 1,310 -0.33(-2.44%)
Dec 07, 2022 11.71 13.50 11.71 13.50 1,321 +1.83(+15.69%)
Dec 06, 2022 14.00 14.00 11.67 11.67 4,289 -1.67(-12.49%)
Dec 05, 2022 14.55 14.79 13.33 13.33 1,795 -0.26(-1.91%)
Dec 02, 2022 38.70 48.80 13.08 13.60 64,293 -27.91(-67.24%)
Dec 01, 2022 37.00 43.00 37.00 41.50 14,310 +3.91(+10.39%)
Nov 30, 2022 36.80 37.88 36.66 37.59 2,768 +0.71(+1.94%)
Nov 29, 2022 37.77 37.77 36.88 36.88 897 -1.02(-2.69%)
Nov 28, 2022 36.00 39.80 33.70 37.90 11,157 +5.93(+18.55%)
Nov 23, 2022 31.97 105 +5.14(+19.16%)
Nov 22, 2022 26.17 36.77 26.17 26.83 3,019 +2.57(+10.59%)
Nov 21, 2022 23.07 25.00 21.00 24.26 3,092 +4.36(+21.91%)
Nov 18, 2022 15.96 20.79 15.20 19.90 4,359 +3.64(+22.39%)
Nov 17, 2022 16.44 16.44 16.19 16.26 897 -0.48(-2.87%)
Nov 16, 2022 16.60 16.89 16.55 16.74 1,005 -0.23(-1.36%)
Nov 14, 2022 16.97 397 +1.71(+11.21%)
Nov 11, 2022 15.26 15.26 15.26 15.26 100 +0.74(+5.10%)
Nov 10, 2022 14.52 14.52 14.52 14.52 180 +0.08(+0.55%)
Nov 09, 2022 17.78 17.78 14.44 14.44 1,590 -1.74(-10.73%)
Nov 07, 2022 16.18 6 +0.78(+5.03%)
Nov 04, 2022 15.50 15.50 15.02 15.40 822 +0.05(+0.33%)
Nov 03, 2022 13.60 19.20 11.70 15.35 7,159 +2.11(+15.92%)
Nov 02, 2022 13.25 13.25 10.65 13.24 2,644 -0.05(-0.36%)
Nov 01, 2022 14.12 15.16 11.64 13.29 4,896 -0.17(-1.23%)
Oct 31, 2022 13.31 17.00 12.00 13.46 14,355 +0.56(+4.34%)
Oct 28, 2022 12.91 13.31 11.35 12.89 9,880 +0.44(+3.53%)
Oct 27, 2022 11.46 12.91 10.50 12.46 7,903 +0.30(+2.51%)
Oct 25, 2022 12.15 1 +0.85(+7.52%)
Oct 24, 2022 11.93 12.51 11.30 11.30 906 -0.07(-0.62%)
Oct 21, 2022 11.37 11.37 11.37 11.37 100 -0.71(-5.88%)
Oct 19, 2022 12.08 1 +0.22(+1.90%)
Oct 17, 2022 11.86 3 +0.04(+0.34%)
Oct 14, 2022 11.81 11.81 11.81 11.81 100 +0.15(+1.29%)
Oct 13, 2022 10.80 12.00 10.60 11.66 8,933 +0.07(+0.65%)
Oct 12, 2022 11.55 11.59 11.55 11.59 845 +0.29(+2.61%)
Oct 11, 2022 11.29 11.29 11.29 11.29 4 +0.15(+1.35%)
Oct 06, 2022 11.14 1 -0.05(-0.45%)
Oct 05, 2022 11.20 11.20 11.20 11.20 15 +0.20(+1.77%)
Oct 04, 2022 11.00 11.00 11.00 11.00 101 +0.02(+0.16%)
Oct 03, 2022 11.81 11.81 10.23 10.98 968 -0.67(-5.77%)
Sep 28, 2022 11.65 10 +0.51(+4.62%)
Sep 27, 2022 11.30 11.80 11.04 11.14 1,010 -0.20(-1.76%)
Sep 16, 2022 11.34 2 +0.21(+1.84%)
Sep 14, 2022 11.13 2 -0.45(-3.84%)
Sep 09, 2022 11.58 3 -0.30(-2.53%)
Sep 08, 2022 11.88 11.88 11.88 11.88 3 +0.58(+5.13%)
Sep 07, 2022 11.11 11.40 11.11 11.30 1,000 -0.40(-3.42%)
Sep 06, 2022 11.52 11.70 11.52 11.70 424 +0.40(+3.54%)
Sep 02, 2022 11.80 11.80 11.02 11.30 2,113 -0.70(-5.83%)
Sep 01, 2022 12.00 12.50 12.00 12.00 1,580 +0.17(+1.44%)
Aug 31, 2022 11.11 13.31 11.11 11.83 1,069 -0.47(-3.82%)
Aug 30, 2022 13.39 13.39 12.06 12.30 1,403 -0.49(-3.87%)
Aug 29, 2022 12.42 12.79 12.40 12.79 507 +0.28(+2.25%)
Aug 26, 2022 13.39 13.39 12.35 12.51 1,646 +0.13(+1.07%)
Aug 25, 2022 12.00 13.00 12.00 12.38 3,445 +0.38(+3.17%)
Aug 22, 2022 12.00 1 +0.60(+5.26%)
Aug 19, 2022 11.33 12.26 11.00 11.40 4,036 +0.31(+2.80%)
Aug 18, 2022 10.95 11.45 10.95 11.09 1,521 -0.89(-7.43%)
Aug 12, 2022 11.98 3 +0.58(+5.09%)
Aug 11, 2022 11.30 12.09 10.80 11.40 8,010 +0.15(+1.33%)
Aug 10, 2022 11.00 11.85 10.22 11.25 7,409 +0.12(+1.11%)
Aug 09, 2022 11.00 11.45 10.28 11.13 11,329 +0.66(+6.35%)
Aug 08, 2022 10.50 11.00 10.06 10.46 12,126 +0.16(+1.52%)
Aug 03, 2022 10.30 1 -0.05(-0.53%)
Aug 02, 2022 9.860 10.36 9.860 10.36 244 +0.18(+1.82%)
Aug 01, 2022 10.05 10.94 10.05 10.18 1,161 +0.18(+1.75%)
Jul 27, 2022 10.00 3 +0.60(+6.38%)
Jul 25, 2022 9.400 9 -0.17(-1.78%)
Jul 22, 2022 9.220 9.920 9.220 9.570 1,229 -0.35(-3.54%)
Jul 20, 2022 9.921 162 +0.17(+1.76%)
Jul 13, 2022 9.750 1 -0.03(-0.31%)
Jul 12, 2022 9.780 9.780 9.780 9.780 5 -0.55(-5.32%)
Jul 11, 2022 10.33 10.33 10.33 10.33 8 -0.22(-2.13%)
Jul 08, 2022 10.55 10.55 10.55 10.55 100 +0.00(+0.00%)
Jul 07, 2022 10.55 10.55 10.55 10.55 1 -0.53(-4.74%)
Jun 29, 2022 11.08 1 +0.46(+4.28%)
Jun 28, 2022 10.62 10.62 10.62 10.62 12 -0.59(-5.22%)
Jun 27, 2022 11.21 11.21 11.21 11.21 118 -0.04(-0.36%)
Jun 24, 2022 11.25 11.25 11.25 11.25 186 -0.84(-6.95%)
Jun 17, 2022 12.09 0 -0.90(-6.93%)
Jun 14, 2022 12.99 107 -0.86(-6.21%)
Jun 10, 2022 13.85 39 -0.65(-4.48%)
Jun 08, 2022 14.50 30 +0.05(+0.35%)
Jun 07, 2022 13.71 14.47 13.71 14.45 2,558 +0.66(+4.79%)
Jun 01, 2022 13.79 3 +1.80(+15.01%)
May 19, 2022 11.99 0 +0.04(+0.33%)
May 12, 2022 11.95 1 +1.56(+15.01%)
May 09, 2022 10.39 2 -0.44(-4.06%)
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.