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 )

9.320 -0.110 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 7.144 7.144 6.709 6.831 41,484 +0.03(+0.43%)
Jun 29, 2015 7.163 7.222 6.802 6.802 40,850 -0.50(-6.88%)
Jun 26, 2015 7.534 7.534 7.300 7.305 19,678 -0.06(-0.81%)
Jun 25, 2015 7.412 7.417 7.301 7.364 9,882 -0.04(-0.59%)
Jun 24, 2015 7.374 7.417 7.320 7.408 10,259 +0.09(+1.21%)
Jun 23, 2015 7.160 7.398 7.160 7.319 22,831 +0.16(+2.22%)
Jun 22, 2015 7.587 7.587 7.044 7.160 68,130 -0.59(-7.58%)
Jun 19, 2015 8.295 8.295 7.519 7.747 28,849 -0.63(-7.55%)
Jun 18, 2015 8.388 8.426 8.271 8.380 7,499 -0.08(-0.96%)
Jun 17, 2015 8.417 8.460 8.354 8.460 16,792 +0.16(+1.99%)
Jun 16, 2015 8.354 8.446 8.218 8.295 17,853 -0.11(-1.33%)
Jun 15, 2015 8.510 8.553 8.271 8.407 14,596 -0.20(-2.37%)
Jun 12, 2015 8.703 8.732 8.504 8.611 24,790 -0.11(-1.28%)
Jun 11, 2015 8.848 8.848 8.722 8.722 6,957 -0.13(-1.43%)
Jun 10, 2015 8.878 8.921 8.848 8.848 9,538 -0.03(-0.38%)
Jun 09, 2015 8.848 8.916 8.848 8.882 3,852 -0.03(-0.38%)
Jun 08, 2015 8.916 8.926 8.916 8.916 25,724 -0.00(-0.03%)
Jun 05, 2015 8.868 8.926 8.848 8.919 5,264 -0.03(-0.35%)
Jun 04, 2015 8.878 8.999 8.878 8.950 10,348 +0.07(+0.82%)
Jun 03, 2015 8.853 9.004 8.853 8.878 5,790 -0.10(-1.08%)
Jun 02, 2015 8.970 9.009 8.878 8.975 4,302 +0.01(+0.11%)
Jun 01, 2015 9.023 9.023 8.848 8.965 7,280 -0.10(-1.12%)
May 29, 2015 9.028 9.139 9.028 9.066 11,510 -0.13(-1.38%)
May 28, 2015 9.076 9.193 8.950 9.193 2,302 -0.02(-0.22%)
May 27, 2015 9.262 9.262 9.155 9.214 11,752 +0.02(+0.21%)
May 26, 2015 9.044 9.194 8.851 9.194 10,828 +0.06(+0.69%)
May 22, 2015 9.107 9.131 9.131 9.131 7,650 +0.38(+4.31%)
May 21, 2015 9.020 9.020 8.677 8.754 29,285 -0.31(-3.47%)
May 20, 2015 9.194 9.286 8.996 9.068 9,306 -0.22(-2.34%)
May 19, 2015 9.117 9.330 9.117 9.286 6,876 +0.13(+1.43%)
May 18, 2015 9.199 9.308 9.104 9.155 7,604 -0.18(-1.92%)
May 15, 2015 8.996 9.334 8.996 9.334 4,151 +0.31(+3.49%)
May 14, 2015 9.431 9.431 9.020 9.020 6,587 -0.33(-3.52%)
May 13, 2015 9.126 9.402 9.126 9.349 9,058 +0.22(+2.36%)
May 12, 2015 8.962 9.134 8.962 9.134 3,155 +0.07(+0.72%)
May 11, 2015 9.252 9.286 8.986 9.068 4,571 -0.18(-1.99%)
May 08, 2015 9.476 9.528 8.836 9.252 23,820 -0.24(-2.50%)
May 07, 2015 9.648 9.648 9.470 9.489 5,768 -0.00(-0.05%)
May 06, 2015 9.673 9.673 9.494 9.494 5,456 -0.11(-1.12%)
May 05, 2015 9.455 9.721 9.447 9.602 8,683 +0.15(+1.60%)
May 04, 2015 9.678 9.944 9.392 9.451 13,133 -0.25(-2.54%)
May 01, 2015 10.15 10.44 9.697 9.697 12,312 -0.34(-3.37%)
Apr 30, 2015 10.49 10.49 9.673 10.04 20,425 -0.30(-2.86%)
Apr 29, 2015 10.33 10.51 10.31 10.33 10,710 -0.01(-0.09%)
Apr 28, 2015 10.37 10.45 10.33 10.34 4,288 +0.01(+0.13%)
Apr 27, 2015 10.55 10.55 10.30 10.33 7,864 -0.26(-2.46%)
Apr 24, 2015 10.57 10.59 10.25 10.59 5,073 +0.23(+2.19%)
Apr 23, 2015 10.29 10.58 10.25 10.36 8,126 +0.08(+0.77%)
Apr 22, 2015 10.39 10.39 10.25 10.28 10,938 +0.03(+0.26%)
Apr 21, 2015 10.35 10.42 10.25 10.25 7,900 -0.09(-0.89%)
Apr 20, 2015 10.37 10.60 10.35 10.35 9,477 -0.02(-0.19%)
Apr 17, 2015 10.26 10.56 10.13 10.37 8,562 +0.00(+0.00%)
Apr 16, 2015 10.32 10.59 10.26 10.37 8,223 -0.08(-0.72%)
Apr 15, 2015 10.61 10.61 10.39 10.44 20,903 -0.14(-1.33%)
Apr 14, 2015 10.63 10.63 10.39 10.58 8,786 -0.05(-0.45%)
Apr 13, 2015 10.83 10.84 10.63 10.63 13,036 -0.12(-1.12%)
Apr 10, 2015 10.42 10.88 10.42 10.75 7,422 +0.51(+4.99%)
Apr 09, 2015 10.55 10.60 10.24 10.24 10,120 -0.33(-3.10%)
Apr 08, 2015 10.19 10.60 10.19 10.57 7,883 +0.28(+2.72%)
Apr 07, 2015 10.11 10.38 10.00 10.29 7,290 +0.14(+1.43%)
Apr 06, 2015 10.01 10.23 9.961 10.14 10,153 +0.26(+2.58%)
Apr 02, 2015 9.893 9.888 9.888 9.888 5,395 +0.21(+2.14%)
Apr 01, 2015 9.927 10.12 9.666 9.681 9,765 -0.45(-4.47%)
Mar 31, 2015 10.84 10.84 10.10 10.13 17,254 -0.54(-5.06%)
Mar 30, 2015 11.13 11.13 10.60 10.67 21,264 +0.27(+2.59%)
Mar 27, 2015 10.24 10.59 10.08 10.40 13,866 +0.61(+6.22%)
Mar 26, 2015 9.920 9.987 9.633 9.795 9,469 -0.04(-0.44%)
Mar 25, 2015 9.638 9.863 9.603 9.839 4,311 +0.21(+2.13%)
Mar 24, 2015 9.742 9.753 9.432 9.633 13,688 -0.00(-0.05%)
Mar 23, 2015 9.361 9.695 9.098 9.638 12,862 +0.44(+4.84%)
Mar 20, 2015 8.796 9.203 8.796 9.193 21,149 +0.54(+6.21%)
Mar 19, 2015 8.572 8.720 8.557 8.655 55,444 +0.04(+0.47%)
Mar 18, 2015 9.384 9.442 8.328 8.615 87,023 -0.94(-9.81%)
Mar 17, 2015 10.08 10.17 9.447 9.552 33,583 -0.55(-5.40%)
Mar 16, 2015 10.88 10.88 10.10 10.10 28,977 -0.78(-7.16%)
Mar 13, 2015 11.19 11.19 10.88 10.88 20,670 -0.18(-1.64%)
Mar 12, 2015 11.39 11.39 11.00 11.06 18,127 -0.30(-2.61%)
Mar 11, 2015 11.68 11.73 11.35 11.35 4,614 -0.32(-2.74%)
Mar 10, 2015 11.70 11.73 11.67 11.67 12,485 -0.06(-0.49%)
Mar 09, 2015 11.67 11.74 11.67 11.73 9,676 +0.02(+0.16%)
Mar 06, 2015 11.90 11.94 11.67 11.71 16,478 +0.02(+0.21%)
Mar 05, 2015 11.69 11.91 11.68 11.69 16,263 +0.01(+0.05%)
Mar 04, 2015 12.12 11.90 11.68 11.68 17,381 -0.22(-1.84%)
Mar 03, 2015 12.01 12.06 11.73 11.90 23,984 -0.02(-0.14%)
Mar 02, 2015 11.97 12.03 11.92 11.92 11,461 -0.01(-0.10%)
Feb 27, 2015 11.82 12.14 11.82 11.93 16,521 -0.09(-0.71%)
Feb 26, 2015 12.02 12.14 11.80 12.02 18,447 -0.25(-2.06%)
Feb 25, 2015 12.30 12.30 12.06 12.27 10,640 -0.01(-0.08%)
Feb 24, 2015 12.03 12.32 12.03 12.28 7,863 +0.42(+3.58%)
Feb 23, 2015 12.35 12.35 11.69 11.85 16,748 -0.49(-3.94%)
Feb 20, 2015 12.44 12.46 12.34 12.34 24,678 -0.05(-0.42%)
Feb 19, 2015 11.98 12.55 11.92 12.39 15,806 +0.12(+1.01%)
Feb 18, 2015 11.84 12.55 11.84 12.27 32,466 +0.37(+3.13%)
Feb 17, 2015 11.46 11.97 11.46 11.90 17,060 +0.45(+3.96%)
Feb 13, 2015 11.70 11.44 11.44 11.44 16,364 -0.31(-2.64%)
Feb 12, 2015 11.73 11.87 11.73 11.75 10,328 +0.10(+0.90%)
Feb 11, 2015 11.25 11.65 11.23 11.65 13,529 +0.32(+2.86%)
Feb 10, 2015 11.21 11.51 11.21 11.33 10,443 +0.10(+0.89%)
Feb 09, 2015 11.41 11.45 10.96 11.23 8,322 +0.00(+0.04%)
Feb 06, 2015 11.73 11.73 11.22 11.22 9,121 -0.13(-1.18%)
Feb 05, 2015 11.72 11.72 11.34 11.35 4,376 +0.03(+0.30%)
Feb 04, 2015 11.93 11.93 11.31 11.32 17,314 -0.39(-3.30%)
Feb 03, 2015 11.44 11.85 11.44 11.71 12,266 +0.46(+4.11%)
Feb 02, 2015 11.04 11.57 11.04 11.24 11,906 +0.17(+1.55%)
Jan 30, 2015 12.11 12.11 11.07 11.07 10,959 -0.91(-7.60%)
Jan 29, 2015 12.11 12.11 11.75 11.98 4,556 +0.00(+0.01%)
Jan 28, 2015 11.84 11.98 11.46 11.98 5,861 +0.51(+4.42%)
Jan 27, 2015 11.11 11.55 11.11 11.47 11,949 +0.27(+2.41%)
Jan 26, 2015 11.02 11.54 11.02 11.20 15,619 +0.14(+1.24%)
Jan 23, 2015 11.79 11.85 11.07 11.07 9,880 -0.30(-2.62%)
Jan 22, 2015 11.60 11.60 11.37 11.37 8,433 +0.00(+0.00%)
Jan 21, 2015 10.94 11.56 10.94 11.37 20,089 +0.41(+3.76%)
Jan 20, 2015 11.11 11.31 10.45 10.95 21,116 -0.18(-1.66%)
Jan 16, 2015 11.08 11.40 11.01 11.14 9,455 +0.10(+0.94%)
Jan 15, 2015 11.09 11.44 10.95 11.03 12,289 -0.16(-1.40%)
Jan 14, 2015 11.37 11.38 10.89 11.19 12,840 -0.07(-0.58%)
Jan 13, 2015 11.39 11.44 10.89 11.26 27,319 -0.20(-1.78%)
Jan 12, 2015 11.54 11.59 11.34 11.46 9,924 +0.06(+0.54%)
Jan 09, 2015 11.65 11.83 11.40 11.40 10,072 -0.24(-2.03%)
Jan 08, 2015 11.13 11.63 11.13 11.63 9,489 +0.36(+3.23%)
Jan 07, 2015 11.84 11.84 11.06 11.27 19,726 -0.14(-1.25%)
Jan 06, 2015 11.99 11.99 10.97 11.41 18,349 -0.58(-4.86%)
Jan 05, 2015 12.18 12.31 11.84 12.00 19,629 -0.12(-0.98%)
Jan 02, 2015 12.15 12.32 12.10 12.11 19,031 -0.04(-0.31%)
Dec 31, 2014 12.18 12.15 12.15 12.15 15,414 -0.22(-1.78%)
Dec 30, 2014 12.45 12.46 12.16 12.37 9,947 +0.13(+1.02%)
Dec 29, 2014 12.45 12.55 12.25 12.25 21,111 -0.23(-1.83%)
Dec 26, 2014 12.65 12.65 12.24 12.47 17,920 +0.07(+0.57%)
Dec 24, 2014 12.65 12.40 12.40 12.40 17,212 -0.16(-1.27%)
Dec 23, 2014 12.79 13.03 12.42 12.56 48,688 +0.14(+1.14%)
Dec 22, 2014 12.22 12.80 11.93 12.42 33,120 +0.48(+4.02%)
Dec 19, 2014 12.35 12.35 11.63 11.94 23,458 -0.17(-1.44%)
Dec 18, 2014 12.39 12.47 11.95 12.12 29,867 +0.10(+0.82%)
Dec 17, 2014 10.65 12.20 10.65 12.02 55,920 +1.53(+14.63%)
Dec 16, 2014 10.40 10.65 9.652 10.48 54,602 -0.01(-0.09%)
Dec 15, 2014 11.06 11.41 10.48 10.49 33,681 -0.59(-5.31%)
Dec 12, 2014 11.18 11.34 10.83 11.08 17,482 +0.09(+0.81%)
Dec 11, 2014 10.49 11.20 10.49 10.99 64,386 -0.02(-0.17%)
Dec 10, 2014 11.41 11.41 10.37 11.01 67,805 -0.57(-4.90%)
Dec 09, 2014 11.92 12.09 11.43 11.58 22,640 -0.35(-2.94%)
Dec 08, 2014 12.66 12.66 11.88 11.93 29,746 -0.78(-6.15%)
Dec 05, 2014 12.26 12.95 12.26 12.71 23,434 +0.43(+3.49%)
Dec 04, 2014 12.00 12.49 11.96 12.28 41,618 +0.11(+0.93%)
Dec 03, 2014 12.80 12.80 11.76 12.17 106,196 -0.65(-5.10%)
Dec 02, 2014 13.65 13.65 12.77 12.82 26,012 -0.82(-6.03%)
Dec 01, 2014 13.93 13.93 13.46 13.65 12,539 +0.17(+1.26%)
Nov 28, 2014 14.42 14.42 13.45 13.48 14,171 -0.97(-6.71%)
Nov 26, 2014 14.63 14.45 14.45 14.45 15,512 -0.07(-0.49%)
Nov 25, 2014 14.37 14.56 14.31 14.52 18,246 +0.14(+0.96%)
Nov 24, 2014 14.12 14.57 14.12 14.38 18,984 +0.31(+2.21%)
Nov 21, 2014 14.14 14.14 14.03 14.07 2,264 +0.08(+0.57%)
Nov 20, 2014 14.12 14.13 13.98 13.99 8,167 +0.08(+0.57%)
Nov 19, 2014 14.03 14.12 13.91 13.91 30,270 -0.09(-0.67%)
Nov 18, 2014 14.14 14.14 13.99 14.00 13,946 -0.02(-0.17%)
Nov 17, 2014 14.14 14.57 13.76 14.03 32,738 +0.31(+2.28%)
Nov 14, 2014 13.93 13.97 13.31 13.71 9,608 -0.32(-2.30%)
Nov 13, 2014 14.38 14.43 14.03 14.04 26,281 -0.36(-2.53%)
Nov 12, 2014 13.91 14.49 13.76 14.40 27,740 +0.57(+4.09%)
Nov 11, 2014 14.11 14.11 13.47 13.84 6,957 -0.11(-0.77%)
Nov 10, 2014 13.61 14.08 13.47 13.94 27,909 +0.38(+2.79%)
Nov 07, 2014 13.20 13.83 13.19 13.56 20,898 +0.47(+3.61%)
Nov 06, 2014 13.00 13.31 12.97 13.09 8,417 +0.05(+0.39%)
Nov 05, 2014 13.06 13.08 12.57 13.04 16,527 +0.20(+1.53%)
Nov 04, 2014 13.31 13.31 12.79 12.84 37,159 -0.48(-3.58%)
Nov 03, 2014 13.79 13.79 13.09 13.32 48,647 -0.01(-0.07%)
Oct 31, 2014 14.50 14.50 12.98 13.33 66,649 -0.98(-6.83%)
Oct 30, 2014 14.35 14.38 13.92 14.31 7,241 +0.04(+0.31%)
Oct 29, 2014 14.27 14.27 13.60 14.26 20,680 +0.11(+0.80%)
Oct 28, 2014 14.16 14.16 14.01 14.15 15,644 -0.00(-0.03%)
Oct 27, 2014 13.81 13.68 13.68 14.16 62,649 +0.48(+3.50%)
Oct 24, 2014 14.14 14.63 13.44 13.68 27,453 -0.58(-4.04%)
Oct 23, 2014 14.23 14.30 13.82 14.25 38,429 +0.06(+0.45%)
Oct 22, 2014 14.62 14.62 13.81 14.19 46,783 -0.31(-2.16%)
Oct 21, 2014 14.74 14.94 14.03 14.50 50,325 -0.13(-0.88%)
Oct 20, 2014 13.83 14.66 13.78 14.63 46,158 +0.46(+3.25%)
Oct 17, 2014 13.36 14.17 13.25 14.17 54,633 +0.98(+7.40%)
Oct 16, 2014 12.76 13.92 12.66 13.19 87,772 +0.53(+4.18%)
Oct 15, 2014 11.50 12.86 10.61 12.66 163,543 +0.84(+7.09%)
Oct 14, 2014 12.43 12.45 11.16 11.83 135,379 -0.81(-6.38%)
Oct 13, 2014 13.81 13.81 12.22 12.63 87,683 -1.19(-8.63%)
Oct 10, 2014 14.86 15.17 13.81 13.82 58,238 -1.03(-6.91%)
Oct 09, 2014 14.29 14.85 14.28 14.85 17,355 +0.38(+2.65%)
Oct 08, 2014 15.13 15.23 14.28 14.47 38,963 -0.84(-5.51%)
Oct 07, 2014 15.21 15.42 14.92 15.31 29,757 +0.01(+0.09%)
Oct 06, 2014 15.50 15.65 14.86 15.30 50,390 -0.17(-1.10%)
Oct 03, 2014 15.37 15.50 15.36 15.47 25,216 +0.12(+0.78%)
Oct 02, 2014 15.31 15.52 15.31 15.35 28,548 +0.11(+0.69%)
Oct 01, 2014 16.07 16.07 15.24 15.24 50,655 -0.81(-5.02%)
Sep 30, 2014 15.80 16.12 15.22 16.05 54,025 +0.17(+1.10%)
Sep 29, 2014 15.03 15.91 14.92 15.87 34,654 +0.82(+5.41%)
Sep 26, 2014 15.13 15.20 14.55 15.06 31,742 +0.18(+1.24%)
Sep 25, 2014 15.65 15.77 14.82 14.87 91,931 -0.38(-2.51%)
Sep 24, 2014 15.54 16.44 15.11 15.26 145,579 -0.17(-1.13%)
Sep 23, 2014 14.82 15.43 14.71 15.43 74,367 +0.59(+4.01%)
Sep 22, 2014 14.80 15.35 14.63 14.84 55,225 +0.26(+1.81%)
Sep 19, 2014 14.77 14.64 14.40 14.57 45,978 -0.06(-0.44%)
Sep 18, 2014 14.27 14.77 14.27 14.64 22,823 +0.51(+3.63%)
Sep 17, 2014 14.11 14.41 14.11 14.12 14,182 +0.00(+0.03%)
Sep 16, 2014 13.95 14.32 13.86 14.12 25,919 +0.22(+1.60%)
Sep 15, 2014 13.87 13.95 13.85 13.90 20,045 +0.07(+0.54%)
Sep 12, 2014 13.77 13.95 13.73 13.82 7,887 -0.03(-0.21%)
Sep 11, 2014 14.07 14.16 13.67 13.85 29,675 -0.23(-1.64%)
Sep 10, 2014 14.39 14.65 14.07 14.08 18,279 -0.39(-2.70%)
Sep 09, 2014 14.63 14.64 14.24 14.47 17,384 -0.13(-0.88%)
Sep 08, 2014 14.94 14.94 14.08 14.60 47,547 +0.07(+0.51%)
Sep 05, 2014 14.77 14.98 14.53 14.53 19,970 -0.45(-3.00%)
Sep 04, 2014 15.09 14.87 14.68 14.98 31,380 +0.11(+0.73%)
Sep 03, 2014 14.86 15.22 14.68 14.87 25,585 -0.11(-0.73%)
Sep 02, 2014 14.53 15.18 14.38 14.98 50,370 +0.45(+3.09%)
Aug 29, 2014 14.39 14.53 14.53 14.53 34,800 +0.32(+2.24%)
Aug 28, 2014 14.01 14.41 14.01 14.21 10,250 +0.21(+1.52%)
Aug 27, 2014 13.77 14.07 14.05 14.00 20,913 +0.07(+0.49%)
Aug 26, 2014 13.61 14.40 13.52 13.93 60,956 +0.13(+0.91%)
Aug 25, 2014 13.79 13.84 13.64 13.80 36,044 +0.24(+1.76%)
Aug 22, 2014 13.47 13.65 13.47 13.56 11,468 -0.03(-0.20%)
Aug 21, 2014 13.81 13.83 13.49 13.59 23,249 -0.04(-0.33%)
Aug 20, 2014 13.47 13.77 13.28 13.64 37,977 +0.21(+1.54%)
Aug 19, 2014 13.59 13.59 13.21 13.43 42,310 +0.61(+4.74%)
Aug 18, 2014 12.76 12.89 12.69 12.82 16,981 +0.11(+0.89%)
Aug 15, 2014 12.69 12.74 12.40 12.71 28,196 +0.22(+1.77%)
Aug 14, 2014 12.31 12.66 12.31 12.49 20,985 +0.18(+1.43%)
Aug 13, 2014 12.02 12.31 11.96 12.31 36,706 +0.42(+3.56%)
Aug 12, 2014 12.02 12.27 11.84 11.89 19,918 -0.19(-1.60%)
Aug 11, 2014 12.15 12.22 12.04 12.08 16,874 -0.04(-0.33%)
Aug 08, 2014 11.80 12.12 11.59 12.12 21,754 +0.42(+3.62%)
Aug 07, 2014 11.72 11.85 11.66 11.70 25,078 +0.08(+0.65%)
Aug 06, 2014 11.72 11.72 11.56 11.62 12,505 -0.01(-0.07%)
Aug 05, 2014 11.72 11.72 11.39 11.63 25,454 -0.05(-0.46%)
Aug 04, 2014 11.56 11.72 11.25 11.69 43,535 +0.13(+1.09%)
Aug 01, 2014 11.70 11.70 11.28 11.56 31,322 -0.18(-1.50%)
Jul 31, 2014 11.95 11.95 11.63 11.74 38,413 -0.21(-1.73%)
Jul 30, 2014 11.89 11.95 11.70 11.94 22,391 +0.05(+0.42%)
Jul 29, 2014 11.73 11.89 11.63 11.89 34,351 +0.26(+2.20%)
Jul 28, 2014 11.67 11.67 11.48 11.64 88,296 +0.10(+0.84%)
Jul 25, 2014 11.39 11.71 11.39 11.54 56,717 -0.04(-0.33%)
Jul 24, 2014 11.56 11.60 11.32 11.58 61,456 +0.03(+0.27%)
Jul 23, 2014 12.49 12.49 11.48 11.55 165,913 -0.79(-6.40%)
Jul 22, 2014 13.52 13.52 12.30 12.34 63,834 -0.94(-7.06%)
Jul 21, 2014 13.52 13.60 13.27 13.28 32,698 -0.21(-1.53%)
Jul 18, 2014 13.35 13.54 13.23 13.48 8,226 +0.24(+1.79%)
Jul 17, 2014 13.28 13.58 13.21 13.24 11,162 -0.03(-0.20%)
Jul 16, 2014 13.08 13.27 12.99 13.27 21,887 +0.29(+2.23%)
Jul 15, 2014 13.30 13.32 12.85 12.98 39,358 -0.32(-2.40%)
Jul 14, 2014 13.38 13.52 13.30 13.30 21,253 -0.08(-0.62%)
Jul 11, 2014 13.16 13.54 13.16 13.38 22,203 +0.05(+0.40%)
Jul 10, 2014 13.05 13.34 12.84 13.33 10,330 -0.04(-0.27%)
Jul 09, 2014 13.11 13.90 13.09 13.36 30,681 +0.28(+2.11%)
Jul 08, 2014 12.99 13.23 12.99 13.09 21,325 +0.03(+0.21%)
Jul 07, 2014 13.23 13.45 12.96 13.06 25,103 -0.16(-1.22%)
Jul 03, 2014 13.80 13.22 13.22 13.22 112,945 -0.43(-3.17%)
Jul 02, 2014 14.28 14.47 13.57 13.65 93,200 -0.84(-5.78%)
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.