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 )

2.450 +0.020 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 4.156 4.196 4.067 4.183 478,278 +0.06(+1.44%)
Sep 29, 2003 4.153 4.232 4.120 4.124 652,026 -0.03(-0.71%)
Sep 26, 2003 4.192 4.192 4.139 4.153 197,354 -0.03(-0.81%)
Sep 25, 2003 4.221 4.228 4.187 4.187 483,944 -0.03(-0.70%)
Sep 24, 2003 4.151 4.225 4.151 4.217 592,537 +0.08(+2.00%)
Sep 23, 2003 4.109 4.139 4.100 4.134 577,428 +0.05(+1.14%)
Sep 22, 2003 4.058 4.058 4.035 4.088 420,205 +0.03(+0.63%)
Sep 19, 2003 4.077 4.086 4.048 4.062 387,627 +0.01(+0.16%)
Sep 18, 2003 4.020 4.067 4.020 4.056 345,135 +0.00(+0.05%)
Sep 17, 2003 4.079 4.105 4.016 4.054 808,305 -0.00(-0.10%)
Sep 16, 2003 4.151 4.109 4.041 4.058 722,848 -0.09(-2.24%)
Sep 15, 2003 4.170 4.183 4.134 4.151 293,671 -0.01(-0.25%)
Sep 12, 2003 4.194 4.194 4.145 4.162 313,029 -0.03(-0.76%)
Sep 11, 2003 4.151 4.198 4.134 4.194 365,909 +0.04(+1.02%)
Sep 10, 2003 4.181 4.181 4.130 4.151 516,994 -0.03(-0.61%)
Sep 09, 2003 4.187 4.187 4.117 4.177 470,252 -0.00(-0.05%)
Sep 08, 2003 4.130 4.189 4.111 4.179 543,434 +0.05(+1.18%)
Sep 05, 2003 4.151 4.187 4.111 4.130 493,859 -0.04(-0.91%)
Sep 04, 2003 4.192 4.204 4.153 4.168 344,663 -0.01(-0.35%)
Sep 03, 2003 4.151 4.183 4.132 4.183 527,853 +0.02(+0.51%)
Sep 02, 2003 4.225 4.228 4.134 4.162 530,214 -0.07(-1.60%)
Aug 29, 2003 4.215 4.230 4.172 4.230 508,495 -0.01(-0.15%)
Aug 28, 2003 4.230 4.236 4.208 4.236 348,912 +0.01(+0.15%)
Aug 27, 2003 4.234 4.242 4.196 4.230 348,912 +0.00(+0.00%)
Aug 26, 2003 4.223 4.236 4.189 4.230 443,340 +0.01(+0.30%)
Aug 25, 2003 4.221 4.223 4.151 4.217 420,677 +0.03(+0.66%)
Aug 22, 2003 4.202 4.204 4.175 4.189 216,240 +0.00(+0.05%)
Aug 21, 2003 4.183 4.194 4.139 4.187 314,445 +0.03(+0.66%)
Aug 20, 2003 4.156 4.202 4.120 4.160 410,290 -0.02(-0.51%)
Aug 19, 2003 4.208 4.217 4.179 4.181 377,240 -0.02(-0.55%)
Aug 18, 2003 4.194 4.211 4.162 4.204 604,340 +0.05(+1.28%)
Aug 15, 2003 4.060 4.177 4.060 4.151 316,806 +0.06(+1.50%)
Aug 14, 2003 4.115 4.130 4.033 4.090 398,487 +0.00(+0.00%)
Aug 13, 2003 4.035 4.147 4.028 4.090 593,009 +0.06(+1.42%)
Aug 12, 2003 4.012 4.045 3.984 4.033 550,044 +0.05(+1.17%)
Aug 11, 2003 3.939 3.999 3.939 3.986 740,317 +0.08(+2.01%)
Aug 08, 2003 3.918 3.971 3.908 3.908 598,202 +0.01(+0.27%)
Aug 07, 2003 3.844 3.918 3.834 3.897 408,402 +0.05(+1.38%)
Aug 06, 2003 3.876 3.914 3.825 3.844 618,032 -0.01(-0.27%)
Aug 05, 2003 3.935 3.971 3.827 3.855 385,739 -0.08(-1.99%)
Aug 04, 2003 3.889 3.961 3.865 3.933 297,448 +0.05(+1.20%)
Aug 01, 2003 3.929 3.935 3.887 3.887 451,839 -0.03(-0.65%)
Jul 31, 2003 3.855 3.944 3.855 3.912 598,674 +0.09(+2.27%)
Jul 30, 2003 3.812 3.825 3.795 3.825 358,355 +0.02(+0.61%)
Jul 29, 2003 3.810 3.817 3.770 3.802 386,211 +0.00(+0.00%)
Jul 28, 2003 3.810 3.810 3.762 3.802 536,824 -0.01(-0.17%)
Jul 25, 2003 3.808 3.812 3.793 3.808 380,545 +0.00(+0.00%)
Jul 24, 2003 3.810 3.812 3.759 3.808 424,454 +0.01(+0.33%)
Jul 23, 2003 3.802 3.840 3.762 3.795 509,912 -0.00(-0.06%)
Jul 22, 2003 3.872 3.906 3.795 3.798 621,809 -0.04(-1.10%)
Jul 21, 2003 3.939 3.982 3.834 3.840 852,214 -0.04(-1.09%)
Jul 18, 2003 3.812 3.914 3.781 3.882 972,610 +0.16(+4.21%)
Jul 17, 2003 3.548 3.749 3.516 3.726 1,446,640 +0.12(+3.47%)
Jul 16, 2003 3.821 3.821 3.429 3.601 3,645,873 -0.18(-4.71%)
Jul 15, 2003 3.908 3.929 3.707 3.779 2,389,978 -0.20(-5.11%)
Jul 14, 2003 4.134 4.255 3.893 3.982 4,669,003 -0.17(-4.18%)
Jul 11, 2003 4.177 4.179 4.107 4.156 1,054,763 -0.12(-2.78%)
Jul 10, 2003 4.257 4.276 4.230 4.274 1,227,094 +0.04(+1.05%)
Jul 09, 2003 4.225 4.236 4.211 4.230 1,307,358 +0.01(+0.30%)
Jul 08, 2003 4.183 4.225 4.175 4.217 880,543 +0.03(+0.81%)
Jul 07, 2003 4.170 4.185 4.162 4.183 1,256,839 +0.02(+0.46%)
Jul 03, 2003 4.109 4.183 4.090 4.164 592,537 +0.07(+1.60%)
Jul 02, 2003 4.077 4.105 4.067 4.098 674,217 +0.03(+0.83%)
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.