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

Mesa Royalty Trust (NY: MTR )

9.500 -0.350 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2010 13.50 13.74 13.24 13.24 16,751 +0.09(+0.69%)
Mar 30, 2010 13.47 13.50 13.15 13.15 6,897 -0.22(-1.67%)
Mar 29, 2010 13.39 13.54 13.07 13.37 89,495 -0.05(-0.39%)
Mar 26, 2010 13.43 13.43 13.28 13.42 15,003 +0.17(+1.31%)
Mar 25, 2010 13.28 13.40 13.24 13.25 43,478 -0.03(-0.19%)
Mar 24, 2010 13.03 13.28 13.03 13.28 10,990 +0.32(+2.46%)
Mar 23, 2010 12.32 12.96 12.30 12.96 29,861 +0.63(+5.13%)
Mar 22, 2010 11.63 12.33 11.63 12.32 49,440 +0.38(+3.17%)
Mar 19, 2010 12.48 12.77 11.54 11.94 91,631 -0.52(-4.21%)
Mar 18, 2010 12.88 12.95 12.40 12.47 35,076 -0.35(-2.72%)
Mar 17, 2010 13.38 13.38 12.78 12.82 88,896 -0.58(-4.33%)
Mar 16, 2010 13.43 13.43 13.30 13.40 6,993 -0.03(-0.19%)
Mar 15, 2010 13.41 13.42 13.35 13.42 68,760 +0.03(+0.25%)
Mar 12, 2010 13.48 13.49 13.32 13.39 11,174 -0.09(-0.64%)
Mar 11, 2010 13.38 13.50 13.35 13.48 18,721 -0.03(-0.19%)
Mar 10, 2010 13.42 13.50 13.29 13.50 14,860 +0.08(+0.61%)
Mar 09, 2010 13.40 13.42 13.27 13.42 17,955 +0.10(+0.73%)
Mar 08, 2010 13.11 13.42 13.11 13.32 14,107 +0.15(+1.10%)
Mar 05, 2010 13.34 13.34 13.16 13.18 12,183 -0.03(-0.26%)
Mar 04, 2010 13.26 13.43 13.21 13.21 33,696 -0.11(-0.85%)
Mar 03, 2010 13.22 13.42 13.22 13.33 10,253 -0.08(-0.59%)
Mar 02, 2010 13.43 13.43 13.21 13.40 4,901 +0.01(+0.05%)
Mar 01, 2010 13.43 13.43 13.27 13.40 13,243 +0.01(+0.09%)
Feb 26, 2010 13.26 13.43 13.14 13.39 8,386 +0.03(+0.22%)
Feb 25, 2010 13.52 13.52 13.22 13.36 6,845 -0.16(-1.22%)
Feb 24, 2010 13.46 13.52 13.27 13.52 4,857 +0.49(+3.80%)
Feb 23, 2010 13.10 13.43 13.03 13.03 10,190 -0.21(-1.61%)
Feb 22, 2010 13.31 13.31 13.05 13.24 13,992 +0.18(+1.37%)
Feb 19, 2010 13.17 13.17 12.98 13.06 3,648 +0.02(+0.12%)
Feb 18, 2010 13.23 13.23 12.93 13.05 18,507 -0.12(-0.93%)
Feb 17, 2010 12.87 13.18 12.83 13.17 12,109 +0.21(+1.60%)
Feb 16, 2010 12.94 13.18 12.92 12.96 21,653 +0.24(+1.85%)
Feb 12, 2010 12.45 12.73 12.73 12.73 18,482 +0.34(+2.71%)
Feb 11, 2010 12.10 12.40 11.95 12.39 7,635 +0.21(+1.75%)
Feb 10, 2010 12.15 12.42 12.08 12.18 21,688 +0.02(+0.18%)
Feb 09, 2010 12.08 12.49 12.08 12.15 9,320 +0.12(+0.99%)
Feb 08, 2010 12.13 12.21 11.89 12.03 12,450 -0.16(-1.29%)
Feb 05, 2010 12.43 12.43 12.19 12.19 15,225 -0.36(-2.85%)
Feb 04, 2010 12.45 12.55 12.25 12.55 91,089 -0.00(-0.02%)
Feb 03, 2010 12.21 12.73 12.21 12.55 18,313 +0.33(+2.67%)
Feb 02, 2010 12.23 12.36 12.09 12.23 14,495 -0.03(-0.23%)
Feb 01, 2010 12.29 12.35 11.97 12.25 18,125 +0.13(+1.11%)
Jan 29, 2010 12.17 12.17 12.01 12.12 4,276 +0.13(+1.10%)
Jan 28, 2010 12.03 12.27 11.99 11.99 6,500 -0.06(-0.47%)
Jan 27, 2010 12.12 12.43 12.04 12.04 10,327 -0.11(-0.94%)
Jan 26, 2010 11.98 12.21 11.98 12.16 19,954 +0.19(+1.62%)
Jan 25, 2010 12.07 12.08 11.97 11.97 13,302 -0.10(-0.80%)
Jan 22, 2010 12.57 12.57 11.96 12.06 20,920 -0.54(-4.31%)
Jan 21, 2010 12.46 12.66 12.23 12.61 16,911 -0.01(-0.06%)
Jan 20, 2010 12.58 12.61 12.40 12.61 5,133 +0.13(+1.04%)
Jan 19, 2010 12.26 12.66 12.21 12.48 32,711 +0.06(+0.48%)
Jan 15, 2010 11.98 12.42 12.42 12.42 33,064 +0.32(+2.68%)
Jan 14, 2010 11.77 12.15 11.72 12.10 20,044 +0.26(+2.21%)
Jan 13, 2010 11.79 11.84 11.60 11.84 17,254 +0.07(+0.57%)
Jan 12, 2010 11.78 11.84 11.65 11.77 13,370 +0.03(+0.25%)
Jan 11, 2010 11.59 11.74 11.49 11.74 27,703 +0.34(+2.95%)
Jan 08, 2010 11.45 11.56 11.38 11.40 11,299 -0.13(-1.12%)
Jan 07, 2010 11.35 11.81 11.35 11.53 19,790 +0.21(+1.83%)
Jan 06, 2010 11.31 11.39 11.31 11.33 12,651 +0.01(+0.08%)
Jan 05, 2010 11.37 11.52 11.31 11.32 32,483 -0.17(-1.44%)
Jan 04, 2010 11.57 11.57 11.32 11.48 16,268 -0.01(-0.11%)
Dec 31, 2009 11.49 11.49 11.49 11.49 12,840 -0.13(-1.10%)
Dec 30, 2009 11.46 11.64 11.45 11.62 4,680 +0.17(+1.52%)
Dec 29, 2009 11.52 11.73 11.38 11.45 17,167 -0.09(-0.81%)
Dec 28, 2009 11.65 11.81 11.54 11.54 13,803 +0.00(+0.00%)
Dec 24, 2009 11.46 11.54 11.46 11.54 2,086 +0.12(+1.09%)
Dec 23, 2009 11.46 11.81 11.36 11.42 16,374 -0.12(-1.00%)
Dec 22, 2009 11.39 11.53 11.34 11.53 14,445 +0.04(+0.33%)
Dec 21, 2009 11.34 11.49 11.29 11.49 14,076 +0.02(+0.16%)
Dec 18, 2009 11.29 11.49 11.29 11.48 4,654 +0.20(+1.77%)
Dec 17, 2009 11.13 11.37 11.13 11.28 9,823 +0.03(+0.28%)
Dec 16, 2009 11.32 11.43 11.15 11.25 16,211 -0.06(-0.55%)
Dec 15, 2009 11.25 11.31 11.14 11.31 10,872 -0.02(-0.18%)
Dec 14, 2009 11.23 11.41 10.89 11.33 23,719 +0.09(+0.82%)
Dec 11, 2009 11.49 11.49 11.16 11.24 10,429 -0.17(-1.45%)
Dec 10, 2009 11.52 11.65 11.40 11.40 4,911 -0.12(-1.05%)
Dec 09, 2009 11.60 11.65 11.52 11.52 9,469 -0.28(-2.37%)
Dec 08, 2009 11.67 11.80 11.54 11.80 12,760 +0.15(+1.31%)
Dec 07, 2009 11.58 11.65 11.54 11.65 9,309 +0.04(+0.36%)
Dec 04, 2009 11.53 11.79 11.53 11.61 14,975 +0.08(+0.72%)
Dec 03, 2009 11.40 11.53 11.31 11.53 37,070 +0.03(+0.30%)
Dec 02, 2009 12.43 12.43 11.34 11.49 291,358 -0.91(-7.33%)
Dec 01, 2009 12.62 12.77 12.40 12.40 9,341 -0.15(-1.22%)
Nov 30, 2009 12.77 12.77 12.44 12.55 8,355 -0.14(-1.13%)
Nov 27, 2009 12.82 12.82 12.41 12.70 11,074 -0.38(-2.93%)
Nov 25, 2009 13.29 13.29 12.93 13.08 8,346 -0.24(-1.78%)
Nov 24, 2009 13.39 13.66 12.77 13.32 14,179 -0.20(-1.49%)
Nov 23, 2009 12.97 13.55 12.93 13.52 29,485 +0.64(+4.97%)
Nov 20, 2009 12.64 12.93 12.64 12.88 18,622 +0.17(+1.34%)
Nov 19, 2009 13.11 13.11 12.65 12.71 15,257 -0.29(-2.26%)
Nov 18, 2009 12.91 13.37 12.91 13.00 21,973 +0.22(+1.72%)
Nov 17, 2009 12.40 13.08 12.40 12.78 23,658 +0.32(+2.60%)
Nov 16, 2009 11.93 12.46 11.93 12.46 53,927 +0.52(+4.36%)
Nov 13, 2009 12.40 12.34 11.94 11.94 7,704 -0.46(-3.74%)
Nov 12, 2009 12.13 12.54 11.88 12.40 54,996 +0.41(+3.43%)
Nov 11, 2009 11.59 12.10 11.53 11.99 29,462 +0.47(+4.05%)
Nov 10, 2009 11.62 11.72 11.49 11.53 10,047 -0.09(-0.76%)
Nov 09, 2009 11.55 11.61 11.55 11.61 1,605 -0.04(-0.31%)
Nov 06, 2009 11.68 11.68 11.63 11.65 6,099 +0.03(+0.30%)
Nov 05, 2009 11.66 11.66 11.48 11.62 25,510 +0.12(+1.05%)
Nov 04, 2009 11.21 11.52 11.21 11.49 11,636 +0.20(+1.79%)
Nov 03, 2009 11.47 11.74 11.22 11.29 34,502 +0.03(+0.28%)
Nov 02, 2009 11.33 11.63 11.25 11.26 26,965 +0.05(+0.42%)
Oct 30, 2009 11.22 11.35 11.21 11.21 15,408 +0.00(+0.00%)
Oct 29, 2009 11.06 11.53 11.06 11.21 11,700 +0.06(+0.56%)
Oct 28, 2009 11.52 11.73 11.06 11.15 10,063 -0.36(-3.11%)
Oct 27, 2009 11.43 11.56 11.26 11.51 12,840 +0.22(+1.93%)
Oct 26, 2009 11.30 11.40 11.29 11.29 10,760 +0.08(+0.69%)
Oct 23, 2009 11.07 11.21 11.07 11.21 13,334 +0.19(+1.69%)
Oct 22, 2009 11.06 11.06 10.74 11.03 24,005 -0.03(-0.28%)
Oct 21, 2009 11.16 11.32 11.05 11.06 46,017 -0.09(-0.84%)
Oct 20, 2009 11.25 11.40 11.15 11.15 11,277 -0.04(-0.36%)
Oct 19, 2009 10.99 11.48 10.99 11.19 12,214 -0.07(-0.66%)
Oct 16, 2009 11.21 11.48 11.07 11.27 12,099 -0.13(-1.18%)
Oct 15, 2009 11.59 11.68 11.26 11.40 55,715 -0.01(-0.11%)
Oct 14, 2009 11.45 11.48 11.17 11.41 28,595 +0.05(+0.41%)
Oct 13, 2009 10.90 11.37 10.83 11.37 22,657 +0.31(+2.79%)
Oct 12, 2009 10.28 11.06 10.13 11.06 20,715 +0.61(+5.85%)
Oct 09, 2009 10.40 10.59 10.40 10.45 2,879 +0.09(+0.87%)
Oct 08, 2009 10.11 10.44 10.05 10.36 6,500 +0.08(+0.76%)
Oct 07, 2009 10.75 10.88 10.28 10.28 15,537 -0.35(-3.28%)
Oct 06, 2009 10.59 10.90 10.59 10.63 6,044 +0.13(+1.26%)
Oct 05, 2009 10.01 10.50 10.01 10.50 5,845 +0.14(+1.33%)
Oct 02, 2009 10.28 10.65 10.28 10.36 2,889 -0.16(-1.49%)
Oct 01, 2009 10.58 10.83 10.51 10.51 6,317 -0.06(-0.58%)
Sep 30, 2009 10.13 10.58 10.03 10.58 33,404 +0.60(+5.96%)
Sep 29, 2009 9.968 10.16 9.937 9.981 17,479 +0.01(+0.12%)
Sep 28, 2009 9.501 10.09 9.205 9.968 46,209 +0.11(+1.16%)
Sep 25, 2009 10.40 10.40 9.576 9.854 56,498 -0.67(-6.41%)
Sep 24, 2009 10.58 10.58 10.28 10.53 7,376 -0.05(-0.47%)
Sep 23, 2009 10.97 11.18 10.58 10.58 34,669 -0.45(-4.12%)
Sep 22, 2009 10.85 11.18 10.84 11.03 28,961 +0.49(+4.66%)
Sep 21, 2009 10.40 10.90 10.40 10.54 13,566 +0.12(+1.14%)
Sep 18, 2009 10.58 10.58 10.28 10.42 15,877 -0.26(-2.45%)
Sep 17, 2009 10.58 10.83 10.58 10.68 11,469 -0.03(-0.29%)
Sep 16, 2009 10.83 10.87 10.59 10.72 10,240 +0.16(+1.50%)
Sep 15, 2009 9.984 10.89 9.968 10.56 32,807 -0.05(-0.46%)
Sep 14, 2009 10.78 10.81 10.13 10.61 38,775 -0.17(-1.59%)
Sep 11, 2009 10.75 10.97 10.75 10.78 24,130 +0.03(+0.29%)
Sep 10, 2009 10.64 10.76 10.34 10.75 31,253 +0.33(+3.14%)
Sep 09, 2009 10.37 10.82 10.37 10.42 77,287 +0.03(+0.27%)
Sep 08, 2009 9.065 10.75 9.015 10.39 69,916 +1.38(+15.27%)
Sep 04, 2009 8.582 9.018 8.549 9.015 31,735 +0.58(+6.91%)
Sep 03, 2009 8.302 8.567 8.302 8.433 7,832 +0.19(+2.34%)
Sep 02, 2009 8.349 8.691 8.099 8.240 18,284 -0.11(-1.27%)
Sep 01, 2009 9.196 9.495 8.345 8.345 32,220 -0.81(-8.88%)
Aug 31, 2009 8.707 9.345 8.707 9.158 43,356 +0.45(+5.19%)
Aug 28, 2009 8.563 8.744 8.520 8.707 36,258 +0.22(+2.57%)
Aug 27, 2009 8.255 8.489 8.255 8.489 20,455 +0.23(+2.83%)
Aug 26, 2009 7.872 8.264 7.872 8.255 99,597 +0.16(+1.92%)
Aug 25, 2009 8.034 8.099 7.837 8.099 21,979 +0.19(+2.36%)
Aug 24, 2009 7.819 7.937 7.741 7.912 41,471 +0.25(+3.25%)
Aug 21, 2009 7.735 8.162 7.663 7.663 42,245 -0.08(-1.01%)
Aug 20, 2009 7.598 7.741 7.571 7.741 10,930 +0.16(+2.05%)
Aug 19, 2009 7.629 7.632 7.554 7.585 6,179 -0.03(-0.38%)
Aug 18, 2009 7.554 7.632 7.554 7.614 8,670 +0.14(+1.84%)
Aug 17, 2009 7.548 7.554 7.398 7.476 13,081 -0.26(-3.42%)
Aug 14, 2009 7.741 7.741 7.504 7.741 13,611 +0.02(+0.20%)
Aug 13, 2009 7.726 7.726 7.635 7.726 23,177 +0.06(+0.81%)
Aug 12, 2009 7.741 7.788 7.663 7.663 25,825 -0.02(-0.32%)
Aug 11, 2009 7.663 7.788 7.629 7.688 31,289 +0.01(+0.10%)
Aug 10, 2009 7.869 7.993 7.632 7.680 25,411 -0.00(-0.04%)
Aug 07, 2009 7.632 7.891 7.626 7.683 37,911 +0.05(+0.67%)
Aug 06, 2009 7.679 7.679 7.383 7.632 37,831 +0.00(+0.00%)
Aug 05, 2009 7.791 7.791 7.585 7.632 76,292 -0.22(-2.75%)
Aug 04, 2009 8.065 8.065 7.679 7.848 34,171 +0.08(+1.02%)
Aug 03, 2009 7.592 7.772 7.545 7.769 65,929 +0.33(+4.44%)
Jul 31, 2009 7.492 7.535 7.436 7.439 19,392 -0.04(-0.50%)
Jul 30, 2009 7.626 7.626 7.433 7.476 14,124 +0.05(+0.63%)
Jul 29, 2009 7.476 7.507 7.383 7.430 95,983 -0.05(-0.63%)
Jul 28, 2009 7.629 7.629 7.355 7.476 12,850 +0.00(+0.00%)
Jul 27, 2009 7.476 7.632 7.467 7.476 18,843 +0.08(+1.05%)
Jul 24, 2009 7.470 7.757 7.398 7.398 72,485 -0.08(-1.04%)
Jul 23, 2009 7.261 7.476 7.261 7.476 21,212 +0.12(+1.60%)
Jul 22, 2009 7.299 7.359 7.196 7.359 5,778 +0.19(+2.66%)
Jul 21, 2009 7.159 7.321 7.159 7.168 16,699 +0.00(+0.04%)
Jul 20, 2009 7.445 7.445 7.165 7.165 29,160 -0.03(-0.43%)
Jul 17, 2009 7.504 7.504 7.196 7.196 2,247 -0.25(-3.35%)
Jul 16, 2009 7.171 7.445 7.171 7.445 10,497 +0.05(+0.63%)
Jul 15, 2009 7.071 7.648 7.046 7.398 33,937 +0.33(+4.63%)
Jul 14, 2009 7.168 7.246 7.056 7.071 27,446 -0.13(-1.82%)
Jul 13, 2009 7.476 7.476 7.193 7.202 6,080 -0.27(-3.67%)
Jul 10, 2009 7.554 7.554 7.227 7.476 18,634 -0.17(-2.24%)
Jul 09, 2009 7.788 7.788 7.554 7.648 28,274 -0.15(-1.93%)
Jul 08, 2009 8.137 8.211 7.788 7.798 24,846 -0.31(-3.83%)
Jul 07, 2009 8.102 8.109 8.099 8.109 5,457 -0.07(-0.88%)
Jul 06, 2009 8.336 8.629 8.177 8.180 10,898 -0.12(-1.46%)
Jul 02, 2009 8.373 8.433 8.302 8.302 6,420 -0.09(-1.04%)
Jul 01, 2009 8.451 8.451 8.377 8.389 2,247 +0.02(+0.19%)
Jun 30, 2009 8.395 8.463 8.373 8.373 9,469 -0.15(-1.75%)
Jun 29, 2009 8.448 8.525 8.425 8.523 4,815 +0.11(+1.33%)
Jun 26, 2009 8.411 8.411 8.411 8.411 321 -0.04(-0.52%)
Jun 25, 2009 8.704 8.707 8.454 8.454 13,643 +0.00(+0.02%)
Jun 24, 2009 8.414 8.732 8.414 8.453 6,779 +0.03(+0.41%)
Jun 23, 2009 8.414 8.629 8.411 8.419 12,198 -0.04(-0.46%)
Jun 22, 2009 8.458 8.473 8.458 8.458 2,889 +0.01(+0.11%)
Jun 19, 2009 8.567 8.587 8.448 8.448 6,571 -0.12(-1.38%)
Jun 18, 2009 8.529 8.629 8.411 8.567 17,334 -0.01(-0.14%)
Jun 17, 2009 8.629 8.629 8.578 8.578 5,084 -0.04(-0.41%)
Jun 16, 2009 8.473 8.635 8.458 8.613 9,004 +0.03(+0.36%)
Jun 15, 2009 8.613 8.629 8.489 8.582 19,498 -0.06(-0.72%)
Jun 12, 2009 8.716 8.784 8.511 8.644 9,778 -0.07(-0.82%)
Jun 11, 2009 8.722 8.738 8.691 8.716 10,272 +0.13(+1.56%)
Jun 10, 2009 8.598 8.702 8.420 8.582 4,815 +0.12(+1.44%)
Jun 09, 2009 8.613 8.842 8.439 8.461 18,432 -0.14(-1.59%)
Jun 08, 2009 8.835 8.835 8.567 8.598 13,611 -0.36(-4.00%)
Jun 05, 2009 9.018 9.018 8.819 8.956 11,517 -0.06(-0.69%)
Jun 04, 2009 8.816 9.018 8.722 9.018 12,760 +0.20(+2.30%)
Jun 03, 2009 8.722 8.847 8.567 8.816 10,208 -0.04(-0.42%)
Jun 02, 2009 8.915 8.915 8.663 8.853 3,210 -0.10(-1.15%)
Jun 01, 2009 8.915 8.956 8.411 8.956 17,495 +0.42(+4.93%)
May 29, 2009 8.224 8.551 8.196 8.535 17,415 +0.31(+3.79%)
May 28, 2009 8.102 8.224 8.102 8.224 6,420 +0.06(+0.76%)
May 27, 2009 8.535 8.535 8.106 8.162 13,280 -0.40(-4.64%)
May 22, 2009 8.560 8.559 8.559 8.559 13,482 +0.04(+0.46%)
May 21, 2009 8.635 8.754 8.439 8.520 81,444 -0.02(-0.25%)
May 20, 2009 8.669 8.669 8.458 8.542 28,095 -0.24(-2.70%)
May 19, 2009 8.682 8.859 8.458 8.779 35,963 -0.02(-0.24%)
May 18, 2009 8.557 8.800 8.492 8.800 9,672 +0.07(+0.86%)
May 15, 2009 9.062 9.167 8.725 8.725 41,109 -0.55(-5.94%)
May 14, 2009 8.909 9.277 8.909 9.277 8,025 +0.37(+4.13%)
May 13, 2009 8.884 9.345 8.884 8.909 8,667 -0.56(-5.92%)
May 12, 2009 9.190 9.657 9.190 9.470 6,580 +0.36(+3.93%)
May 11, 2009 9.501 9.507 9.112 9.112 8,346 -0.67(-6.85%)
May 08, 2009 9.345 9.781 9.302 9.781 10,622 +0.60(+6.55%)
May 07, 2009 8.800 9.392 8.769 9.180 7,704 +0.41(+4.73%)
May 06, 2009 8.598 8.766 8.598 8.766 8,506 +0.12(+1.44%)
May 05, 2009 8.464 8.676 8.464 8.641 10,596 -0.08(-0.93%)
May 04, 2009 8.722 8.722 8.624 8.722 28,242 +0.22(+2.56%)
May 01, 2009 8.635 8.800 8.489 8.504 9,238 -0.03(-0.38%)
Apr 30, 2009 8.635 8.734 8.500 8.537 4,291 -0.11(-1.24%)
Apr 29, 2009 8.535 8.738 8.535 8.644 1,605 +0.09(+1.06%)
Apr 28, 2009 8.227 8.782 8.227 8.554 14,574 -0.09(-1.05%)
Apr 27, 2009 8.420 8.644 8.417 8.644 8,063 +0.21(+2.43%)
Apr 24, 2009 8.710 8.710 8.439 8.439 3,370 +0.03(+0.34%)
Apr 23, 2009 8.436 8.445 8.411 8.411 5,970 -0.02(-0.19%)
Apr 22, 2009 8.417 8.676 8.411 8.426 11,652 +0.01(+0.15%)
Apr 21, 2009 8.598 9.003 8.411 8.414 13,065 -0.03(-0.33%)
Apr 20, 2009 8.725 8.725 8.442 8.442 8,667 -0.16(-1.81%)
Apr 17, 2009 8.567 8.676 8.489 8.598 24,098 -0.08(-0.90%)
Apr 16, 2009 8.838 8.838 8.676 8.676 5,941 +0.07(+0.87%)
Apr 15, 2009 8.240 8.853 8.037 8.601 32,537 +0.35(+4.19%)
Apr 14, 2009 8.231 8.423 8.099 8.255 4,969 -0.08(-0.97%)
Apr 13, 2009 8.567 9.091 8.252 8.336 15,922 -0.39(-4.43%)
Apr 09, 2009 9.205 9.205 8.567 8.722 17,655 -0.01(-0.07%)
Apr 08, 2009 8.644 8.788 8.380 8.729 16,435 +0.01(+0.07%)
Apr 07, 2009 8.722 8.886 8.722 8.722 6,580 -0.20(-2.27%)
Apr 06, 2009 8.567 9.034 8.567 8.925 8,323 +0.20(+2.32%)
Apr 03, 2009 8.411 8.842 8.408 8.722 2,889 +0.31(+3.70%)
Apr 02, 2009 8.411 8.411 8.411 8.411 963 +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.