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

BRT Realty Trust (NY: BRT )

17.50 +0.24 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 4.628 4.635 4.574 4.574 18,083 -0.10(-2.18%)
Oct 29, 2015 4.645 4.676 4.645 4.676 527 +0.05(+1.03%)
Oct 27, 2015 4.662 4.703 4.628 4.628 26 -0.07(-1.48%)
Oct 26, 2015 4.710 4.710 4.696 4.698 5,221 -0.02(-0.40%)
Oct 22, 2015 4.717 4.717 4.717 4.717 14 +0.03(+0.58%)
Oct 21, 2015 4.669 4.737 4.669 4.689 2,356 -0.07(-1.54%)
Oct 20, 2015 4.832 4.832 4.669 4.763 6,335 -0.02(-0.46%)
Oct 19, 2015 4.717 4.785 4.717 4.785 1,185 +0.01(+0.29%)
Oct 16, 2015 4.798 4.798 4.764 4.771 1,566 -0.13(-2.64%)
Oct 15, 2015 4.887 4.900 4.812 4.900 2,508 +0.02(+0.42%)
Oct 14, 2015 4.723 4.880 4.723 4.880 1,029 +0.08(+1.70%)
Oct 13, 2015 4.883 4.883 4.717 4.798 3,076 -0.05(-1.12%)
Oct 12, 2015 4.805 4.853 4.797 4.853 1,530 +0.13(+2.74%)
Oct 09, 2015 4.758 4.758 4.662 4.723 6,912 -0.07(-1.42%)
Oct 08, 2015 4.764 4.792 4.764 4.792 359 +0.01(+0.28%)
Oct 07, 2015 4.866 4.866 4.778 4.778 4,622 +0.00(+0.00%)
Oct 06, 2015 4.900 4.900 4.771 4.778 2,975 -0.06(-1.16%)
Oct 05, 2015 4.819 4.834 4.696 4.834 9,968 +0.10(+2.22%)
Oct 01, 2015 4.744 4.729 4.729 4.729 2,938 -0.10(-2.00%)
Sep 30, 2015 4.826 4.826 4.826 4.826 476 +0.05(+1.00%)
Sep 29, 2015 4.792 4.792 4.778 4.778 446 +0.01(+0.29%)
Sep 28, 2015 4.826 4.826 4.764 4.764 3,775 -0.03(-0.57%)
Sep 25, 2015 4.762 4.792 4.762 4.792 1,742 +0.03(+0.57%)
Sep 24, 2015 4.751 4.764 4.750 4.764 1,864 +0.00(+0.00%)
Sep 23, 2015 4.764 4.764 4.764 4.764 329 +0.01(+0.29%)
Sep 22, 2015 4.744 4.751 4.730 4.751 2,635 +0.01(+0.29%)
Sep 21, 2015 4.744 4.751 4.730 4.737 2,518 +0.07(+1.61%)
Sep 18, 2015 4.730 4.764 4.662 4.662 33,591 -0.03(-0.72%)
Sep 17, 2015 4.758 4.764 4.696 4.696 13,011 -0.07(-1.43%)
Sep 16, 2015 4.696 4.771 4.696 4.764 7,485 -0.03(-0.57%)
Sep 15, 2015 4.764 4.792 4.764 4.792 1,905 +0.03(+0.57%)
Sep 14, 2015 4.764 4.764 4.764 4.764 1,226 +0.00(+0.00%)
Sep 11, 2015 4.792 4.792 4.760 4.764 4,416 -0.03(-0.57%)
Sep 10, 2015 4.758 4.792 4.758 4.792 1,632 +0.03(+0.72%)
Sep 09, 2015 4.758 4.758 4.758 4.758 3,626 -0.01(-0.14%)
Sep 08, 2015 4.764 4.764 4.723 4.764 4,069 +0.00(+0.00%)
Sep 04, 2015 4.723 4.764 4.764 4.764 1,469 +0.03(+0.57%)
Sep 03, 2015 4.736 4.792 4.696 4.737 3,075 -0.02(-0.43%)
Sep 02, 2015 4.778 4.792 4.758 4.758 3,006 +0.00(+0.00%)
Sep 01, 2015 4.717 4.785 4.717 4.758 2,438 -0.02(-0.43%)
Aug 31, 2015 4.764 4.785 4.730 4.778 11,523 +0.05(+1.01%)
Aug 28, 2015 4.792 4.792 4.727 4.730 7,628 -0.03(-0.71%)
Aug 27, 2015 4.764 4.764 4.758 4.764 897 -0.03(-0.57%)
Aug 26, 2015 4.737 4.792 4.730 4.792 2,743 +0.05(+1.15%)
Aug 25, 2015 4.717 4.778 4.717 4.737 1,203 +0.02(+0.43%)
Aug 24, 2015 4.792 4.792 4.717 4.717 1,686 -0.01(-0.29%)
Aug 21, 2015 4.696 4.798 4.696 4.730 11,745 +0.01(+0.29%)
Aug 20, 2015 4.751 4.778 4.703 4.717 7,961 -0.10(-2.12%)
Aug 19, 2015 4.819 4.819 4.819 4.819 404 +0.07(+1.58%)
Aug 18, 2015 4.744 4.744 4.744 4.744 587 +0.01(+0.29%)
Aug 17, 2015 4.730 4.730 4.696 4.730 43,561 +0.01(+0.29%)
Aug 14, 2015 4.730 4.730 4.669 4.717 13,267 +0.02(+0.43%)
Aug 13, 2015 4.696 4.696 4.649 4.696 14,348 +0.05(+1.01%)
Aug 12, 2015 4.730 4.730 4.601 4.649 5,051 -0.12(-2.42%)
Aug 11, 2015 4.764 4.765 4.764 4.765 1,962 -0.01(-0.28%)
Aug 10, 2015 4.764 4.798 4.764 4.778 15,920 +0.01(+0.29%)
Aug 07, 2015 4.764 4.801 4.764 4.764 4,159 -0.03(-0.57%)
Aug 06, 2015 4.768 4.792 4.764 4.792 7,500 -0.01(-0.14%)
Aug 05, 2015 4.805 4.805 4.798 4.798 351 +0.03(+0.71%)
Aug 04, 2015 4.792 4.819 4.764 4.764 1,322 -0.11(-2.23%)
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.