Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

BP Plc (OP: BPAQF )

6.110 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 28, 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 (%)
Jan 31, 2024 5.910 6.000 5.760 6.000 7,326 +0.09(+1.61%)
Jan 30, 2024 5.800 6.000 5.800 5.905 8,155 +0.02(+0.25%)
Jan 29, 2024 6.080 6.080 5.790 5.890 17,107 +0.02(+0.34%)
Jan 26, 2024 5.900 5.970 5.800 5.870 36,774 +0.07(+1.12%)
Jan 25, 2024 5.826 5.940 5.700 5.805 16,787 +0.15(+2.74%)
Jan 24, 2024 5.880 5.880 5.640 5.650 11,768 -0.25(-4.24%)
Jan 23, 2024 5.820 5.900 5.600 5.900 13,745 +0.21(+3.60%)
Jan 22, 2024 5.635 5.800 5.590 5.695 63,718 +0.02(+0.26%)
Jan 19, 2024 5.675 5.800 5.550 5.680 39,205 +0.02(+0.35%)
Jan 18, 2024 5.650 6.000 5.300 5.660 45,804 +0.03(+0.53%)
Jan 17, 2024 5.645 5.710 5.580 5.630 19,687 -0.13(-2.34%)
Jan 16, 2024 5.700 5.840 5.700 5.765 86,128 -0.04(-0.69%)
Jan 12, 2024 5.750 5.910 5.750 5.805 43,444 +0.10(+1.84%)
Jan 11, 2024 5.825 5.900 5.700 5.700 49,346 -0.04(-0.70%)
Jan 10, 2024 5.850 5.950 5.740 5.740 25,264 -0.12(-1.96%)
Jan 09, 2024 5.915 5.990 5.810 5.855 7,549 +0.00(+0.00%)
Jan 08, 2024 5.810 5.970 5.810 5.855 74,364 -0.06(-1.10%)
Jan 05, 2024 6.035 6.130 5.920 5.920 61,424 -0.12(-1.91%)
Jan 04, 2024 6.080 6.200 5.900 6.035 12,055 +0.04(+0.75%)
Jan 03, 2024 5.935 6.130 5.820 5.990 26,453 +0.04(+0.67%)
Jan 02, 2024 5.945 6.090 5.830 5.950 37,937 +0.02(+0.34%)
Dec 29, 2023 5.800 6.020 5.800 5.930 20,216 -0.17(-2.79%)
Dec 28, 2023 5.940 6.100 5.790 6.100 10,792 +0.12(+2.09%)
Dec 27, 2023 6.330 6.330 5.850 5.975 25,966 -0.03(-0.42%)
Dec 26, 2023 5.810 6.000 5.650 6.000 53,891 +0.01(+0.17%)
Dec 22, 2023 5.700 6.000 5.690 5.990 54,556 +0.16(+2.74%)
Dec 21, 2023 5.810 6.000 5.650 5.830 37,729 -0.01(-0.17%)
Dec 20, 2023 5.830 5.910 5.650 5.840 20,994 -0.23(-3.79%)
Dec 19, 2023 6.000 6.130 5.730 6.070 35,861 +0.17(+2.79%)
Dec 18, 2023 5.925 6.040 5.770 5.905 57,983 +0.10(+1.64%)
Dec 15, 2023 5.800 6.010 5.680 5.810 89,719 -0.16(-2.68%)
Dec 14, 2023 5.955 6.070 5.830 5.970 55,834 +0.17(+3.02%)
Dec 13, 2023 5.765 5.830 5.650 5.795 38,641 -0.02(-0.34%)
Dec 12, 2023 5.795 5.920 5.680 5.815 45,877 -0.07(-1.27%)
Dec 11, 2023 5.880 5.990 5.770 5.890 213,351 +0.01(+0.17%)
Dec 08, 2023 5.815 5.890 5.750 5.880 51,131 +0.12(+1.99%)
Dec 07, 2023 5.815 5.910 5.680 5.765 42,003 +0.00(+0.09%)
Dec 06, 2023 5.885 5.938 5.760 5.760 334,705 -0.04(-0.69%)
Dec 05, 2023 5.840 5.905 5.800 5.800 77,112 -0.08(-1.44%)
Dec 04, 2023 5.950 6.030 5.850 5.885 122,357 -0.06(-0.93%)
Dec 01, 2023 5.770 6.260 5.770 5.940 22,746 -0.10(-1.66%)
Nov 30, 2023 6.045 6.045 5.750 6.040 20,379 +0.32(+5.59%)
Nov 29, 2023 6.000 6.040 5.720 5.720 21,586 -0.23(-3.87%)
Nov 28, 2023 6.000 6.085 5.950 5.950 22,689 -0.03(-0.57%)
Nov 27, 2023 6.260 6.260 5.780 5.984 18,192 +0.08(+1.42%)
Nov 24, 2023 5.900 6.014 5.845 5.900 11,190 +0.33(+5.92%)
Nov 22, 2023 6.010 6.010 5.550 5.570 18,862 -0.28(-4.79%)
Nov 21, 2023 5.900 6.040 5.700 5.850 15,778 -0.03(-0.43%)
Nov 20, 2023 5.940 6.116 5.770 5.875 12,084 +0.05(+0.95%)
Nov 17, 2023 5.815 5.950 5.673 5.820 29,415 +0.04(+0.69%)
Nov 16, 2023 5.780 5.790 5.620 5.780 34,742 -0.07(-1.20%)
Nov 15, 2023 6.040 6.040 5.770 5.850 31,664 -0.02(-0.26%)
Nov 14, 2023 5.870 6.040 5.740 5.865 18,178 +0.05(+0.86%)
Nov 13, 2023 6.150 6.150 5.700 5.815 23,918 +0.04(+0.61%)
Nov 10, 2023 5.780 5.890 5.700 5.780 19,905 -0.11(-1.87%)
Nov 09, 2023 5.682 5.890 5.590 5.890 10,139 -0.07(-1.17%)
Nov 08, 2023 5.864 5.990 5.800 5.960 16,710 +0.08(+1.36%)
Nov 07, 2023 5.960 6.150 5.800 5.880 38,622 -0.07(-1.18%)
Nov 06, 2023 6.360 6.360 5.942 5.950 16,736 +0.01(+0.17%)
Nov 03, 2023 6.060 6.160 5.820 5.940 13,114 -0.08(-1.33%)
Nov 02, 2023 5.970 6.350 5.860 6.020 21,174 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.