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 Prudhoe Bay Royalty Trust (NY: BPT )

1.260 -0.110 (-8.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2020 2.848 2.962 2.834 2.862 203,240 +0.02(+0.75%)
May 28, 2020 2.940 2.969 2.841 2.841 214,001 -0.09(-2.91%)
May 27, 2020 2.976 3.025 2.897 2.926 155,518 -0.01(-0.48%)
May 26, 2020 2.940 3.011 2.884 2.940 269,882 -0.04(-1.43%)
May 22, 2020 3.047 3.047 2.951 2.983 111,641 -0.03(-0.94%)
May 21, 2020 3.054 3.100 2.990 3.011 112,643 -0.04(-1.39%)
May 20, 2020 3.075 3.136 3.025 3.054 96,185 -0.04(-1.15%)
May 19, 2020 3.082 3.167 3.047 3.089 130,576 -0.05(-1.58%)
May 18, 2020 3.188 3.259 3.125 3.139 236,776 -0.06(-1.99%)
May 15, 2020 2.955 3.210 2.955 3.203 188,844 +0.20(+6.60%)
May 14, 2020 3.011 3.037 2.910 3.004 87,063 +0.02(+0.71%)
May 13, 2020 3.132 3.132 2.976 2.983 161,193 -0.11(-3.44%)
May 12, 2020 3.054 3.192 3.018 3.089 142,515 +0.04(+1.16%)
May 11, 2020 3.273 3.344 3.025 3.054 350,394 +0.08(+2.62%)
May 08, 2020 3.068 3.259 2.955 2.976 262,801 -0.06(-2.10%)
May 07, 2020 3.082 3.202 2.997 3.040 191,942 -0.11(-3.60%)
May 06, 2020 3.047 3.201 3.032 3.153 164,962 +0.10(+3.25%)
May 05, 2020 3.047 3.224 3.047 3.054 185,883 +0.04(+1.17%)
May 04, 2020 3.032 3.126 2.976 3.018 97,016 -0.08(-2.52%)
May 01, 2020 3.061 3.188 3.018 3.096 165,979 -0.08(-2.46%)
Apr 30, 2020 3.231 3.256 3.103 3.174 200,951 -0.06(-1.75%)
Apr 29, 2020 3.217 3.295 3.103 3.231 257,634 +0.16(+5.31%)
Apr 28, 2020 3.309 3.309 3.032 3.068 288,701 -0.19(-5.87%)
Apr 27, 2020 3.040 3.330 2.969 3.259 579,981 +0.33(+11.11%)
Apr 24, 2020 2.976 3.022 2.891 2.933 548,467 -0.15(-4.83%)
Apr 23, 2020 3.117 3.157 3.061 3.082 200,910 -0.01(-0.23%)
Apr 22, 2020 3.188 3.188 3.054 3.089 297,047 +0.04(+1.16%)
Apr 21, 2020 2.976 3.075 2.955 3.054 614,304 +0.06(+2.13%)
Apr 20, 2020 3.110 3.110 2.848 2.990 913,693 -0.30(-9.25%)
Apr 17, 2020 3.259 3.434 3.117 3.295 543,951 +0.05(+1.53%)
Apr 16, 2020 2.976 3.302 2.940 3.245 403,459 +0.28(+9.57%)
Apr 15, 2020 2.848 3.103 2.813 2.962 748,720 +0.09(+3.21%)
Apr 14, 2020 2.749 2.919 2.749 2.869 740,206 +0.12(+4.38%)
Apr 13, 2020 2.820 2.898 2.692 2.749 503,857 -0.09(-3.00%)
Apr 09, 2020 2.905 2.976 2.714 2.834 642,748 -0.04(-1.23%)
Apr 08, 2020 2.877 3.068 2.770 2.869 502,046 -0.13(-4.48%)
Apr 07, 2020 3.288 3.288 2.834 3.004 673,505 -0.09(-2.75%)
Apr 06, 2020 2.784 3.465 2.784 3.089 999,550 -0.58(-15.83%)
Apr 03, 2020 4.209 4.350 3.628 3.670 656,580 -0.45(-11.00%)
Apr 02, 2020 4.138 4.333 3.543 4.124 806,049 +0.36(+9.60%)
Apr 01, 2020 3.528 3.897 3.479 3.762 460,056 +0.02(+0.57%)
Mar 31, 2020 3.543 3.805 3.450 3.741 497,757 +0.30(+8.87%)
Mar 30, 2020 3.486 3.677 3.365 3.436 335,771 -0.39(-10.19%)
Mar 27, 2020 3.720 3.897 3.316 3.826 615,649 +0.05(+1.31%)
Mar 26, 2020 3.635 4.039 3.458 3.776 705,239 +0.47(+14.13%)
Mar 25, 2020 2.869 3.507 2.862 3.309 401,596 +0.43(+14.74%)
Mar 24, 2020 3.125 3.188 2.848 2.884 272,592 +0.04(+1.50%)
Mar 23, 2020 2.834 3.103 2.551 2.841 446,275 -0.08(-2.67%)
Mar 20, 2020 3.245 3.543 2.834 2.919 427,369 -0.20(-6.36%)
Mar 19, 2020 2.317 3.238 2.317 3.117 670,623 +0.72(+29.79%)
Mar 18, 2020 2.997 3.025 1.963 2.402 938,873 -0.78(-24.50%)
Mar 17, 2020 3.032 3.188 2.905 3.181 382,534 +0.13(+4.18%)
Mar 16, 2020 3.082 3.188 2.940 3.054 491,972 -0.18(-5.48%)
Mar 13, 2020 3.295 3.358 3.054 3.231 371,619 +0.21(+6.79%)
Mar 12, 2020 3.110 3.242 2.962 3.025 411,577 -0.31(-9.34%)
Mar 11, 2020 3.543 3.628 3.266 3.337 336,102 -0.35(-9.42%)
Mar 10, 2020 3.727 3.755 3.514 3.684 351,998 +0.23(+6.56%)
Mar 09, 2020 3.103 3.762 3.011 3.458 691,506 -0.60(-14.69%)
Mar 06, 2020 4.017 4.166 3.897 4.053 345,368 -0.05(-1.21%)
Mar 05, 2020 4.322 4.322 3.996 4.102 606,779 -0.24(-5.55%)
Mar 04, 2020 4.612 4.612 4.322 4.343 469,148 -0.13(-2.85%)
Mar 03, 2020 4.924 4.924 4.322 4.471 461,923 -0.32(-6.66%)
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.