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 )

2.250 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2021 3.761 3.882 3.598 3.613 366,531 -0.16(-4.32%)
Jun 29, 2021 3.889 3.889 3.719 3.776 246,425 -0.05(-1.30%)
Jun 28, 2021 4.116 4.172 3.811 3.825 567,377 -0.40(-9.40%)
Jun 25, 2021 4.250 4.434 4.222 4.222 284,633 -0.04(-0.83%)
Jun 24, 2021 4.597 4.597 4.038 4.257 605,198 -0.23(-5.20%)
Jun 23, 2021 4.016 4.597 3.967 4.491 979,357 +0.48(+12.01%)
Jun 22, 2021 3.946 4.016 3.924 4.009 422,932 +0.03(+0.71%)
Jun 21, 2021 3.641 3.995 3.613 3.981 597,643 +0.44(+12.40%)
Jun 18, 2021 3.435 3.620 3.400 3.542 284,019 +0.03(+0.81%)
Jun 17, 2021 3.698 3.719 3.336 3.513 712,967 -0.21(-5.70%)
Jun 16, 2021 4.066 4.073 3.641 3.726 901,304 -0.33(-8.20%)
Jun 15, 2021 3.542 4.073 3.528 4.059 844,545 +0.53(+15.06%)
Jun 14, 2021 3.400 3.542 3.379 3.528 376,605 +0.16(+4.84%)
Jun 11, 2021 3.258 3.393 3.258 3.365 206,324 +0.07(+2.15%)
Jun 10, 2021 3.294 3.365 3.276 3.294 245,284 +0.01(+0.22%)
Jun 09, 2021 3.074 3.287 3.067 3.287 433,619 +0.26(+8.41%)
Jun 08, 2021 3.010 3.053 2.931 3.032 219,007 +0.02(+0.71%)
Jun 07, 2021 2.982 3.032 2.911 3.010 158,211 +0.02(+0.71%)
Jun 04, 2021 2.890 2.989 2.855 2.989 329,522 +0.11(+3.69%)
Jun 03, 2021 2.770 2.883 2.727 2.883 388,164 +0.11(+4.09%)
Jun 02, 2021 2.692 2.770 2.642 2.770 259,348 +0.11(+4.27%)
Jun 01, 2021 2.699 2.741 2.607 2.656 423,195 +0.03(+1.08%)
May 28, 2021 2.607 2.642 2.563 2.628 128,661 +0.04(+1.64%)
May 27, 2021 2.571 2.624 2.571 2.585 46,338 -0.01(-0.27%)
May 26, 2021 2.493 2.600 2.493 2.593 98,102 +0.07(+2.81%)
May 25, 2021 2.670 2.678 2.522 2.522 186,584 -0.11(-4.04%)
May 24, 2021 2.571 2.663 2.571 2.628 71,217 +0.03(+1.09%)
May 21, 2021 2.458 2.699 2.415 2.600 528,620 +0.12(+4.86%)
May 20, 2021 2.423 2.508 2.423 2.479 57,717 -0.01(-0.29%)
May 19, 2021 2.444 2.500 2.338 2.486 242,473 -0.03(-1.13%)
May 18, 2021 2.479 2.529 2.479 2.515 93,966 +0.01(+0.57%)
May 17, 2021 2.430 2.508 2.415 2.500 99,676 +0.06(+2.32%)
May 14, 2021 2.415 2.485 2.415 2.444 90,661 +0.04(+1.77%)
May 13, 2021 2.465 2.493 2.373 2.401 96,819 -0.05(-2.02%)
May 12, 2021 2.387 2.515 2.387 2.451 159,579 +0.04(+1.47%)
May 11, 2021 2.373 2.493 2.366 2.415 134,816 -0.01(-0.58%)
May 10, 2021 2.515 2.536 2.415 2.430 135,659 -0.08(-3.11%)
May 07, 2021 2.458 2.536 2.408 2.508 240,055 +0.05(+2.02%)
May 06, 2021 2.522 2.522 2.423 2.458 109,403 -0.04(-1.42%)
May 05, 2021 2.435 2.522 2.401 2.493 275,766 +0.09(+3.53%)
May 04, 2021 2.387 2.430 2.352 2.408 162,405 -0.03(-1.16%)
May 03, 2021 2.373 2.458 2.373 2.437 168,459 +0.06(+2.69%)
Apr 30, 2021 2.359 2.423 2.344 2.373 123,809 -0.01(-0.59%)
Apr 29, 2021 2.444 2.472 2.352 2.387 119,665 -0.01(-0.30%)
Apr 28, 2021 2.373 2.444 2.345 2.394 208,915 +0.06(+2.42%)
Apr 27, 2021 2.309 2.373 2.274 2.338 100,691 +0.00(+0.00%)
Apr 26, 2021 2.330 2.352 2.267 2.338 240,985 +0.03(+1.23%)
Apr 23, 2021 2.288 2.345 2.280 2.309 77,221 +0.02(+0.93%)
Apr 22, 2021 2.267 2.352 2.245 2.288 193,475 -0.02(-0.92%)
Apr 21, 2021 2.295 2.415 2.267 2.309 144,009 -0.01(-0.31%)
Apr 20, 2021 2.352 2.352 2.245 2.316 238,878 -0.03(-1.21%)
Apr 19, 2021 2.323 2.359 2.274 2.345 219,605 -0.01(-0.30%)
Apr 16, 2021 2.366 2.394 2.316 2.352 219,101 -0.04(-1.78%)
Apr 15, 2021 2.415 2.451 2.352 2.394 153,410 -0.05(-2.03%)
Apr 14, 2021 2.359 2.472 2.359 2.444 196,527 +0.08(+3.29%)
Apr 13, 2021 2.465 2.503 2.359 2.366 201,073 -0.14(-5.65%)
Apr 12, 2021 2.394 2.529 2.394 2.508 253,764 +0.11(+4.43%)
Apr 09, 2021 2.458 2.500 2.380 2.401 129,455 -0.08(-3.14%)
Apr 08, 2021 2.458 2.500 2.394 2.479 243,975 +0.01(+0.29%)
Apr 07, 2021 2.479 2.543 2.444 2.472 236,566 -0.01(-0.57%)
Apr 06, 2021 2.486 2.621 2.415 2.486 585,760 -0.09(-3.57%)
Apr 05, 2021 2.699 2.720 2.578 2.578 304,510 -0.13(-4.96%)
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.