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

Permrock Royalty Trust Trust Units (NY: PRT )

3.790 -0.020 (-0.52%)
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 (%)
Mar 29, 2019 5.326 5.440 5.250 5.294 12,587 +0.08(+1.46%)
Mar 28, 2019 5.485 5.529 5.116 5.218 109,898 -0.28(-5.18%)
Mar 27, 2019 5.497 5.503 5.300 5.503 68,613 +0.03(+0.58%)
Mar 26, 2019 5.351 5.503 5.351 5.471 93,271 +0.18(+3.35%)
Mar 25, 2019 5.281 5.376 5.250 5.294 46,429 +0.01(+0.24%)
Mar 22, 2019 5.357 5.379 5.130 5.281 78,259 -0.09(-1.65%)
Mar 21, 2019 5.566 5.566 5.319 5.370 66,754 -0.20(-3.63%)
Mar 20, 2019 5.465 5.642 5.383 5.572 149,763 +0.23(+4.26%)
Mar 19, 2019 4.991 5.667 4.947 5.345 237,121 +0.28(+5.63%)
Mar 18, 2019 4.972 5.060 4.851 5.060 85,630 +0.09(+1.78%)
Mar 15, 2019 5.016 5.025 4.826 4.972 98,022 +0.00(+0.00%)
Mar 14, 2019 4.927 5.047 4.927 4.972 24,919 +0.04(+0.77%)
Mar 13, 2019 4.921 5.018 4.902 4.934 83,963 -0.02(-0.43%)
Mar 12, 2019 4.997 5.060 4.908 4.955 31,771 -0.05(-1.09%)
Mar 11, 2019 4.972 5.021 4.930 5.009 85,361 +0.04(+0.89%)
Mar 08, 2019 4.915 5.079 4.915 4.965 33,991 +0.00(+0.00%)
Mar 07, 2019 5.035 5.055 4.903 4.965 57,875 +0.02(+0.38%)
Mar 06, 2019 5.098 5.102 4.946 4.946 58,971 -0.14(-2.74%)
Mar 05, 2019 5.104 5.203 5.085 5.085 24,641 -0.01(-0.12%)
Mar 04, 2019 5.275 5.522 5.060 5.092 236,829 -0.18(-3.48%)
Mar 01, 2019 5.440 5.490 5.212 5.275 121,420 -0.16(-3.02%)
Feb 28, 2019 5.459 5.509 5.440 5.440 57,399 -0.04(-0.81%)
Feb 27, 2019 5.566 5.566 5.484 5.484 34,469 -0.04(-0.79%)
Feb 26, 2019 5.565 5.599 5.515 5.528 47,271 -0.09(-1.68%)
Feb 25, 2019 5.773 5.824 5.553 5.622 66,108 -0.08(-1.33%)
Feb 22, 2019 5.666 5.723 5.603 5.698 35,421 +0.08(+1.34%)
Feb 21, 2019 5.635 5.729 5.590 5.622 21,772 -0.04(-0.78%)
Feb 20, 2019 5.603 5.760 5.603 5.666 24,580 +0.08(+1.47%)
Feb 19, 2019 5.635 5.773 5.584 5.584 47,425 -0.08(-1.33%)
Feb 15, 2019 5.572 5.729 5.433 5.660 134,220 -0.19(-3.23%)
Feb 14, 2019 5.603 5.924 5.603 5.849 117,834 +0.25(+4.38%)
Feb 13, 2019 5.635 5.767 5.515 5.603 90,194 +0.09(+1.71%)
Feb 12, 2019 5.313 5.729 5.288 5.509 92,027 +0.28(+5.29%)
Feb 11, 2019 5.131 5.320 5.131 5.232 64,089 +0.11(+2.22%)
Feb 08, 2019 5.288 5.295 5.118 5.118 67,984 -0.14(-2.63%)
Feb 07, 2019 5.194 5.288 5.131 5.257 99,069 -0.03(-0.48%)
Feb 06, 2019 5.206 5.319 5.188 5.282 94,631 +0.02(+0.36%)
Feb 05, 2019 5.572 5.572 5.232 5.263 215,831 -0.25(-4.57%)
Feb 04, 2019 5.666 5.666 5.446 5.515 99,164 -0.12(-2.12%)
Feb 01, 2019 5.760 5.792 5.572 5.635 88,474 -0.05(-0.89%)
Jan 31, 2019 5.779 5.779 5.484 5.685 57,498 -0.04(-0.66%)
Jan 30, 2019 5.798 5.798 5.540 5.723 126,070 +0.02(+0.36%)
Jan 29, 2019 5.687 5.750 5.528 5.702 164,285 +0.06(+1.05%)
Jan 28, 2019 5.830 5.855 5.643 5.643 107,421 -0.21(-3.62%)
Jan 25, 2019 5.861 5.892 5.705 5.855 58,538 -0.04(-0.63%)
Jan 24, 2019 5.768 5.911 5.768 5.892 55,102 +0.16(+2.83%)
Jan 23, 2019 5.842 5.923 5.680 5.730 65,149 -0.07(-1.18%)
Jan 22, 2019 5.923 5.923 5.456 5.799 107,081 -0.08(-1.38%)
Jan 18, 2019 5.393 5.923 5.393 5.880 230,945 +0.50(+9.27%)
Jan 17, 2019 5.743 5.793 5.194 5.381 418,611 -0.62(-10.29%)
Jan 16, 2019 6.235 6.235 5.942 5.998 158,375 -0.23(-3.70%)
Jan 15, 2019 6.235 6.404 6.200 6.229 104,162 +0.06(+0.91%)
Jan 14, 2019 6.154 6.204 6.005 6.173 255,510 +0.03(+0.51%)
Jan 11, 2019 6.329 6.329 5.930 6.142 296,379 -0.20(-3.15%)
Jan 10, 2019 6.510 6.510 6.291 6.341 130,649 -0.17(-2.59%)
Jan 09, 2019 6.404 6.510 6.341 6.510 235,585 +0.21(+3.26%)
Jan 08, 2019 6.329 6.329 6.117 6.304 275,750 +0.19(+3.16%)
Jan 07, 2019 6.017 6.503 5.923 6.111 725,110 +0.43(+7.57%)
Jan 04, 2019 5.331 5.768 5.325 5.680 327,333 +0.42(+7.94%)
Jan 03, 2019 4.676 5.337 4.676 5.263 488,077 +0.60(+12.83%)
Jan 02, 2019 3.747 4.832 3.735 4.664 225,322 +0.97(+26.35%)
Dec 31, 2018 3.747 3.791 3.429 3.691 603,826 -0.02(-0.67%)
Dec 28, 2018 3.722 3.897 3.629 3.716 432,862 +0.09(+2.49%)
Dec 27, 2018 3.895 3.938 3.547 3.626 306,321 -0.35(-8.77%)
Dec 26, 2018 3.699 4.042 3.626 3.975 683,362 +0.27(+7.26%)
Dec 24, 2018 3.565 3.858 3.333 3.706 402,142 +0.08(+2.19%)
Dec 21, 2018 3.889 3.913 3.565 3.626 506,153 -0.24(-6.32%)
Dec 20, 2018 4.158 4.280 3.687 3.871 441,733 -0.19(-4.67%)
Dec 19, 2018 4.293 4.386 4.017 4.060 337,567 -0.23(-5.41%)
Dec 18, 2018 4.611 4.687 4.286 4.293 213,557 -0.27(-5.90%)
Dec 17, 2018 4.690 4.737 4.470 4.562 138,681 -0.12(-2.48%)
Dec 14, 2018 4.806 4.867 4.678 4.678 122,654 -0.23(-4.61%)
Dec 13, 2018 5.130 5.130 4.733 4.904 176,231 -0.29(-5.54%)
Dec 12, 2018 5.198 5.316 4.999 5.191 91,035 +0.04(+0.71%)
Dec 11, 2018 5.198 5.436 5.136 5.155 60,726 -0.04(-0.82%)
Dec 10, 2018 5.601 5.601 5.063 5.198 149,873 -0.48(-8.50%)
Dec 07, 2018 5.577 5.797 5.577 5.681 47,753 +0.18(+3.22%)
Dec 06, 2018 5.772 5.772 5.412 5.503 140,153 -0.25(-4.36%)
Dec 04, 2018 5.944 6.078 5.754 5.754 65,088 -0.26(-4.37%)
Dec 03, 2018 6.133 6.170 5.944 6.017 89,486 -0.07(-1.11%)
Nov 30, 2018 6.225 6.243 6.054 6.084 120,364 -0.14(-2.26%)
Nov 29, 2018 6.206 6.225 6.111 6.225 53,547 +0.07(+1.07%)
Nov 28, 2018 6.560 6.560 6.159 6.159 81,378 -0.38(-5.76%)
Nov 27, 2018 6.408 6.536 6.244 6.536 67,506 +0.13(+1.99%)
Nov 26, 2018 6.505 6.675 6.202 6.408 182,677 -0.13(-2.04%)
Nov 23, 2018 6.530 6.596 6.463 6.542 24,695 +0.01(+0.09%)
Nov 21, 2018 6.536 6.536 6.536 0 +0.44(+7.28%)
Nov 20, 2018 6.426 6.615 6.074 6.092 218,860 -0.36(-5.56%)
Nov 19, 2018 6.852 6.906 5.661 6.451 502,611 -0.84(-11.50%)
Nov 16, 2018 7.277 7.362 7.277 7.289 17,121 +0.01(+0.17%)
Nov 15, 2018 7.319 7.398 7.258 7.277 49,162 +0.08(+1.10%)
Nov 14, 2018 7.538 7.585 7.198 7.198 59,651 -0.39(-5.20%)
Nov 13, 2018 7.653 7.653 7.538 7.593 133,277 -0.05(-0.64%)
Nov 12, 2018 7.653 7.653 7.532 7.641 50,116 -0.01(-0.16%)
Nov 09, 2018 7.623 7.653 7.593 7.653 39,347 +0.03(+0.40%)
Nov 08, 2018 7.653 7.653 7.574 7.623 40,567 -0.06(-0.79%)
Nov 07, 2018 7.775 7.775 7.593 7.684 43,033 +0.03(+0.40%)
Nov 06, 2018 7.641 7.665 7.623 7.653 28,228 -0.02(-0.32%)
Nov 05, 2018 7.653 7.678 7.611 7.678 41,122 +0.04(+0.48%)
Nov 02, 2018 7.653 7.653 7.526 7.641 38,524 -0.04(-0.47%)
Nov 01, 2018 7.647 7.694 7.593 7.678 45,802 +0.05(+0.72%)
Oct 31, 2018 7.562 7.696 7.562 7.623 47,416 +0.06(+0.80%)
Oct 30, 2018 7.599 7.726 7.541 7.562 57,509 -0.05(-0.59%)
Oct 29, 2018 7.643 7.758 7.565 7.607 113,641 -0.04(-0.47%)
Oct 26, 2018 7.391 7.734 7.240 7.643 76,598 +0.20(+2.67%)
Oct 25, 2018 7.162 7.517 7.162 7.445 89,841 +0.25(+3.51%)
Oct 24, 2018 7.114 7.290 7.114 7.192 91,780 +0.12(+1.70%)
Oct 23, 2018 7.090 7.228 7.072 7.072 58,231 -0.07(-1.01%)
Oct 22, 2018 7.204 7.264 7.144 7.144 150,903 -0.05(-0.75%)
Oct 19, 2018 7.126 7.240 7.078 7.198 173,800 -0.04(-0.50%)
Oct 18, 2018 7.282 7.282 7.210 7.234 79,968 -0.01(-0.17%)
Oct 17, 2018 7.252 7.252 7.162 7.246 62,465 +0.02(+0.33%)
Oct 16, 2018 7.258 7.342 7.222 7.222 105,486 +0.04(+0.59%)
Oct 15, 2018 7.318 7.318 7.168 7.180 134,889 -0.01(-0.17%)
Oct 12, 2018 7.421 7.493 7.108 7.192 186,760 -0.11(-1.57%)
Oct 11, 2018 7.475 7.523 7.270 7.306 188,539 -0.13(-1.70%)
Oct 10, 2018 7.523 7.614 7.433 7.433 79,670 -0.07(-0.88%)
Oct 09, 2018 7.433 7.698 7.391 7.499 176,664 +0.09(+1.22%)
Oct 08, 2018 7.493 7.744 7.403 7.409 174,926 -0.02(-0.32%)
Oct 05, 2018 7.523 7.565 7.433 7.433 149,208 -0.07(-0.88%)
Oct 04, 2018 7.637 7.647 7.451 7.499 136,569 -0.19(-2.50%)
Oct 03, 2018 7.698 7.698 7.523 7.692 284,450 +0.13(+1.67%)
Oct 02, 2018 7.445 7.643 7.373 7.565 237,177 +0.40(+5.63%)
Oct 01, 2018 7.379 7.496 7.162 7.162 138,481 -0.21(-2.86%)
Sep 28, 2018 7.523 7.529 7.342 7.373 140,568 -0.14(-1.84%)
Sep 27, 2018 7.601 7.743 7.499 7.511 98,678 -0.10(-1.26%)
Sep 26, 2018 7.738 7.744 7.577 7.607 76,599 -0.08(-1.08%)
Sep 25, 2018 7.767 7.767 7.595 7.690 126,535 -0.12(-1.53%)
Sep 24, 2018 7.833 7.833 7.744 7.809 100,391 +0.06(+0.77%)
Sep 21, 2018 7.744 7.869 7.744 7.750 50,700 +0.02(+0.31%)
Sep 20, 2018 7.690 7.791 7.630 7.726 51,124 +0.10(+1.33%)
Sep 19, 2018 7.803 7.922 7.589 7.624 186,402 -0.09(-1.16%)
Sep 18, 2018 7.207 7.770 7.207 7.714 147,849 +0.52(+7.20%)
Sep 17, 2018 7.184 7.213 7.118 7.196 50,394 +0.05(+0.67%)
Sep 14, 2018 7.166 7.350 7.118 7.148 97,371 -0.02(-0.25%)
Sep 13, 2018 7.124 7.356 6.999 7.166 183,927 +0.04(+0.59%)
Sep 12, 2018 7.190 7.361 7.088 7.124 173,915 -0.02(-0.33%)
Sep 11, 2018 7.493 7.493 7.088 7.148 288,096 -0.36(-4.76%)
Sep 10, 2018 7.744 7.871 7.446 7.505 169,464 -0.26(-3.30%)
Sep 07, 2018 7.803 7.952 7.744 7.761 69,838 -0.11(-1.36%)
Sep 06, 2018 7.928 7.970 7.755 7.869 74,754 +0.03(+0.38%)
Sep 05, 2018 8.101 8.228 7.755 7.839 182,307 -0.27(-3.31%)
Sep 04, 2018 8.178 8.381 8.101 8.107 118,960 -0.07(-0.80%)
Aug 31, 2018 8.172 8.172 8.172 0 -0.17(-2.00%)
Aug 30, 2018 8.446 8.458 8.280 8.339 71,572 -0.11(-1.32%)
Aug 29, 2018 8.664 8.682 8.433 8.451 53,006 -0.16(-1.86%)
Aug 28, 2018 8.699 8.758 8.510 8.611 137,310 -0.08(-0.95%)
Aug 27, 2018 7.960 8.694 7.960 8.694 209,641 +0.73(+9.22%)
Aug 24, 2018 8.279 8.279 7.812 7.960 268,504 -0.32(-3.86%)
Aug 23, 2018 8.433 8.575 7.616 8.279 605,416 -0.41(-4.70%)
Aug 22, 2018 8.534 8.711 8.447 8.688 146,678 +0.21(+2.44%)
Aug 21, 2018 9.220 9.268 8.291 8.480 388,687 -0.73(-7.90%)
Aug 20, 2018 9.202 9.285 9.202 9.208 78,166 -0.07(-0.77%)
Aug 17, 2018 9.202 9.350 9.202 9.279 22,811 +0.06(+0.66%)
Aug 16, 2018 9.262 9.281 9.185 9.218 20,789 +0.02(+0.17%)
Aug 15, 2018 9.362 9.362 9.179 9.202 67,120 -0.14(-1.52%)
Aug 14, 2018 9.279 9.350 9.177 9.344 64,050 +0.23(+2.53%)
Aug 13, 2018 9.155 9.232 9.114 9.114 55,471 -0.04(-0.45%)
Aug 10, 2018 9.250 9.250 9.084 9.155 80,263 -0.09(-1.02%)
Aug 09, 2018 9.208 9.256 9.084 9.250 81,335 +0.15(+1.63%)
Aug 08, 2018 9.250 9.291 9.102 9.102 121,256 -0.23(-2.47%)
Aug 07, 2018 9.327 9.404 9.043 9.333 240,347 -0.05(-0.50%)
Aug 06, 2018 9.250 9.469 9.232 9.380 117,721 +0.21(+2.26%)
Aug 03, 2018 9.143 9.262 9.114 9.173 109,328 -0.02(-0.19%)
Aug 02, 2018 9.262 9.262 9.143 9.191 209,924 -0.08(-0.89%)
Aug 01, 2018 9.333 9.350 9.273 9.273 100,238 -0.08(-0.82%)
Jul 31, 2018 9.410 9.492 9.321 9.350 71,977 -0.17(-1.74%)
Jul 30, 2018 9.528 9.528 9.439 9.516 76,144 +0.01(+0.06%)
Jul 27, 2018 9.487 9.517 9.452 9.511 23,335 -0.03(-0.31%)
Jul 26, 2018 9.540 9.540 9.452 9.540 79,943 +0.06(+0.62%)
Jul 25, 2018 9.470 9.534 9.458 9.481 76,090 +0.09(+0.94%)
Jul 24, 2018 9.417 9.470 9.335 9.393 31,413 +0.01(+0.06%)
Jul 23, 2018 9.393 9.393 9.170 9.387 100,099 +0.08(+0.88%)
Jul 20, 2018 9.276 9.305 9.202 9.305 90,265 +0.09(+1.02%)
Jul 19, 2018 9.340 9.340 9.164 9.211 161,645 -0.12(-1.32%)
Jul 18, 2018 9.305 9.368 9.288 9.335 28,030 +0.04(+0.44%)
Jul 17, 2018 9.276 9.363 9.276 9.293 41,400 +0.04(+0.38%)
Jul 16, 2018 9.428 9.464 9.246 9.258 61,671 -0.16(-1.68%)
Jul 13, 2018 9.428 9.440 9.393 9.417 30,244 -0.01(-0.12%)
Jul 12, 2018 9.423 9.447 9.364 9.428 40,349 +0.04(+0.37%)
Jul 11, 2018 9.423 9.446 9.393 9.393 40,108 -0.01(-0.12%)
Jul 10, 2018 9.411 9.558 9.393 9.405 63,574 -0.05(-0.56%)
Jul 09, 2018 9.616 9.616 9.458 9.458 75,213 -0.11(-1.10%)
Jul 06, 2018 9.599 9.599 9.493 9.563 36,516 +0.00(+0.00%)
Jul 05, 2018 9.593 9.593 9.517 9.563 36,189 +0.01(+0.06%)
Jul 03, 2018 9.558 9.558 9.558 0 -0.01(-0.06%)
Jul 02, 2018 9.511 9.563 9.434 9.563 51,581 +0.04(+0.43%)
Jun 29, 2018 9.452 9.587 9.428 9.522 69,408 +0.11(+1.19%)
Jun 28, 2018 9.340 9.446 9.340 9.411 44,621 +0.06(+0.59%)
Jun 27, 2018 9.414 9.478 9.332 9.356 105,068 -0.08(-0.86%)
Jun 26, 2018 9.385 9.519 9.332 9.437 59,270 +0.16(+1.70%)
Jun 25, 2018 9.490 9.490 9.210 9.280 50,921 -0.16(-1.67%)
Jun 22, 2018 9.321 9.472 9.210 9.437 58,246 +0.17(+1.82%)
Jun 21, 2018 9.181 9.315 9.111 9.268 93,421 +0.10(+1.14%)
Jun 20, 2018 9.123 9.239 9.035 9.163 156,729 +0.06(+0.64%)
Jun 19, 2018 9.245 9.356 8.939 9.105 444,343 -0.32(-3.40%)
Jun 18, 2018 9.443 9.494 9.385 9.426 49,550 +0.04(+0.43%)
Jun 15, 2018 9.461 9.379 9.385 42,599 +0.00(+0.00%)
Jun 14, 2018 9.443 9.467 9.375 9.385 55,095 +0.01(+0.06%)
Jun 13, 2018 9.449 9.468 9.373 9.379 82,512 -0.09(-0.98%)
Jun 12, 2018 9.420 9.472 9.373 9.472 66,723 +0.06(+0.62%)
Jun 11, 2018 9.490 9.490 9.268 9.414 162,469 +0.02(+0.19%)
Jun 08, 2018 9.327 9.443 9.280 9.397 57,003 +0.12(+1.26%)
Jun 07, 2018 9.414 9.414 9.268 9.280 204,870 -0.07(-0.75%)
Jun 06, 2018 9.303 9.350 127,028 +0.02(+0.25%)
Jun 05, 2018 9.402 9.437 9.327 9.327 211,620 -0.07(-0.74%)
Jun 04, 2018 9.379 9.467 9.181 9.397 345,624 +0.09(+0.94%)
Jun 01, 2018 9.420 9.472 9.298 9.309 245,563 -0.12(-1.30%)
May 31, 2018 9.443 9.502 9.268 9.432 250,880 +0.17(+1.82%)
May 30, 2018 9.420 9.525 9.181 9.263 442,480 -0.10(-1.08%)
May 29, 2018 9.052 9.433 9.025 9.364 600,510 +0.36(+4.04%)
May 25, 2018 9.001 9.001 9.001 0 -0.12(-1.33%)
May 24, 2018 9.179 9.231 9.041 9.122 111,987 -0.06(-0.63%)
May 23, 2018 9.156 9.318 9.145 9.179 174,174 +0.04(+0.44%)
May 22, 2018 9.145 9.299 9.099 9.139 138,721 -0.07(-0.75%)
May 21, 2018 9.174 9.335 9.001 9.208 143,823 +0.13(+1.46%)
May 18, 2018 9.174 9.185 9.001 9.076 118,021 -0.04(-0.44%)
May 17, 2018 9.041 9.226 9.001 9.116 230,461 +0.03(+0.32%)
May 16, 2018 9.116 9.139 9.001 9.087 134,583 +0.06(+0.70%)
May 15, 2018 8.960 9.139 8.845 9.024 161,142 +0.11(+1.23%)
May 14, 2018 8.799 9.087 8.764 8.914 277,040 +0.23(+2.60%)
May 11, 2018 8.846 8.903 8.657 8.688 309,227 -0.02(-0.19%)
May 10, 2018 8.790 8.796 8.666 8.705 270,862 -0.07(-0.83%)
May 09, 2018 8.897 9.015 8.660 8.779 287,645 -0.05(-0.51%)
May 08, 2018 8.869 8.929 8.745 8.824 157,589 -0.07(-0.82%)
May 07, 2018 8.886 9.083 8.812 8.897 371,270 +0.15(+1.68%)
May 04, 2018 8.463 8.965 8.457 8.750 368,760 +0.29(+3.47%)
May 03, 2018 8.784 8.829 8.333 8.457 1,138,607 -0.28(-3.23%)
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.