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 )

17.79 +0.16 (+0.91%)
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 (%)
Jul 31, 2014 4.928 4.928 4.911 4.921 506 +0.01(+0.14%)
Jul 30, 2014 4.921 4.921 4.871 4.914 13,552 +0.01(+0.28%)
Jul 29, 2014 4.894 4.907 4.894 4.900 506 -0.02(-0.41%)
Jul 28, 2014 4.921 4.928 4.921 4.921 988 +0.01(+0.28%)
Jul 25, 2014 4.887 4.914 4.887 4.907 883 -0.02(-0.41%)
Jul 24, 2014 4.903 4.928 4.887 4.928 34,076 +0.01(+0.28%)
Jul 23, 2014 4.921 4.928 4.873 4.914 522,161 +0.01(+0.14%)
Jul 22, 2014 4.873 4.907 4.873 4.907 678 +0.01(+0.14%)
Jul 21, 2014 4.934 4.934 4.900 4.900 1,247 +0.03(+0.56%)
Jul 18, 2014 4.934 4.934 4.873 4.873 727 -0.02(-0.42%)
Jul 17, 2014 4.873 4.914 4.873 4.894 22,420 +0.02(+0.42%)
Jul 16, 2014 4.832 4.907 4.826 4.873 44,508 +0.01(+0.14%)
Jul 15, 2014 5.009 5.009 4.864 4.866 19,307 -0.05(-1.11%)
Jul 14, 2014 4.921 4.934 4.866 4.921 5,840 +0.01(+0.14%)
Jul 11, 2014 4.996 4.996 4.914 4.914 1,364 -0.01(-0.28%)
Jul 10, 2014 4.955 4.989 4.928 4.928 32,232 -0.03(-0.55%)
Jul 09, 2014 5.009 5.009 4.955 4.955 2,939 -0.05(-1.09%)
Jul 08, 2014 5.016 5.016 4.979 5.009 1,842 +0.04(+0.82%)
Jul 07, 2014 5.016 5.016 4.969 4.969 9,366 -0.05(-0.95%)
Jul 03, 2014 5.030 5.016 5.016 5.016 587 -0.02(-0.41%)
Jul 02, 2014 5.050 5.057 5.016 5.037 6,176 +0.07(+1.37%)
Jul 01, 2014 4.969 4.969 4.969 4.969 1,447 -0.05(-1.08%)
Jun 30, 2014 5.064 5.064 4.993 5.023 5,400 -0.03(-0.54%)
Jun 27, 2014 4.900 5.050 4.866 5.050 10,772 +0.13(+2.63%)
Jun 26, 2014 4.900 4.934 4.894 4.921 2,901 +0.01(+0.14%)
Jun 25, 2014 4.914 4.914 4.873 4.914 3,645 +0.04(+0.84%)
Jun 24, 2014 4.873 4.873 4.873 4.873 229 -0.04(-0.83%)
Jun 23, 2014 4.914 4.914 4.914 4.914 327 -0.02(-0.41%)
Jun 20, 2014 4.894 4.934 4.894 4.934 1,764 +0.03(+0.69%)
Jun 19, 2014 4.900 4.900 4.866 4.900 6,098 +0.01(+0.14%)
Jun 18, 2014 4.880 4.900 4.866 4.894 5,160 -0.01(-0.14%)
Jun 17, 2014 4.894 4.900 4.882 4.900 2,109 +0.02(+0.42%)
Jun 16, 2014 4.860 4.894 4.812 4.880 24,468 +0.02(+0.42%)
Jun 13, 2014 4.860 4.871 4.860 4.860 2,361 -0.01(-0.28%)
Jun 12, 2014 4.873 4.873 4.873 4.873 280 +0.02(+0.42%)
Jun 11, 2014 4.853 4.879 4.853 4.853 2,111 -0.00(-0.07%)
Jun 10, 2014 4.866 4.894 4.856 4.856 8,819 +0.00(+0.07%)
Jun 06, 2014 4.880 4.883 4.853 4.853 23,283 -0.04(-0.83%)
Jun 05, 2014 4.880 4.920 4.880 4.894 3,157 -0.02(-0.42%)
Jun 04, 2014 4.880 4.914 4.866 4.914 2,934 +0.05(+0.98%)
Jun 03, 2014 4.911 4.911 4.860 4.866 6,194 -0.03(-0.69%)
Jun 02, 2014 4.921 4.921 4.900 4.900 437 +0.02(+0.48%)
May 30, 2014 4.887 4.888 4.877 4.877 9,172 -0.02(-0.48%)
May 29, 2014 4.906 4.906 4.894 4.900 1,961 -0.02(-0.40%)
May 28, 2014 4.873 4.996 4.873 4.920 26,287 +0.03(+0.68%)
May 27, 2014 4.812 4.887 4.812 4.887 2,231 +0.07(+1.41%)
May 23, 2014 4.812 4.819 4.819 4.819 1,175 -0.01(-0.14%)
May 22, 2014 4.860 4.887 4.826 4.826 4,069 +0.01(+0.28%)
May 21, 2014 4.839 5.071 4.798 4.812 102,596 -0.07(-1.39%)
May 19, 2014 4.880 4.880 4.880 4.880 0 +0.01(+0.28%)
May 16, 2014 4.873 4.873 4.866 4.866 4,920 -0.02(-0.42%)
May 15, 2014 4.887 4.887 4.887 4.887 88 +0.00(+0.00%)
May 14, 2014 5.030 5.030 4.887 4.887 6,087 +0.00(+0.00%)
May 13, 2014 4.888 4.955 4.866 4.887 6,234 -0.16(-3.23%)
May 12, 2014 4.907 5.152 4.866 5.050 84,913 +0.05(+0.95%)
May 09, 2014 4.866 5.043 4.866 5.003 65,806 +0.14(+2.80%)
May 08, 2014 4.866 4.866 4.866 4.866 246 +0.00(+0.00%)
May 07, 2014 4.898 4.921 4.866 4.866 1,645 -0.05(-1.11%)
May 06, 2014 4.921 4.934 4.884 4.921 17,777 +0.05(+1.12%)
May 05, 2014 4.880 4.880 4.866 4.866 525 -0.01(-0.28%)
May 02, 2014 4.860 4.887 4.860 4.880 12,058 -0.02(-0.42%)
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.