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 )

8.170 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 10.29 10.45 10.23 10.45 17,501 +0.24(+2.35%)
Nov 29, 2017 10.51 10.51 10.15 10.21 17,128 -0.34(-3.18%)
Nov 28, 2017 10.69 10.69 10.43 10.55 20,554 +0.09(+0.85%)
Nov 27, 2017 10.58 10.58 10.40 10.46 14,798 -0.10(-0.99%)
Nov 24, 2017 10.25 10.72 10.25 10.56 31,462 +0.34(+3.35%)
Nov 22, 2017 10.31 10.31 9.890 10.22 14,706 -0.09(-0.87%)
Nov 21, 2017 10.17 10.49 10.17 10.31 35,390 +0.12(+1.17%)
Nov 20, 2017 9.533 10.31 9.533 10.19 48,903 +0.66(+6.88%)
Nov 17, 2017 9.562 9.598 9.324 9.533 7,131 -0.15(-1.51%)
Nov 16, 2017 9.376 9.682 9.376 9.679 3,106 +0.35(+3.77%)
Nov 15, 2017 9.264 9.443 9.242 9.327 7,368 -0.32(-3.36%)
Nov 14, 2017 9.533 9.662 9.533 9.652 10,129 +0.21(+2.21%)
Nov 13, 2017 9.473 9.473 9.413 9.443 1,374 -0.03(-0.31%)
Nov 10, 2017 9.148 9.533 9.148 9.473 5,589 +0.06(+0.63%)
Nov 09, 2017 9.228 9.413 9.175 9.413 9,439 -0.11(-1.11%)
Nov 08, 2017 9.324 9.682 9.086 9.519 19,233 +0.31(+3.41%)
Nov 07, 2017 9.134 9.205 9.071 9.205 5,434 +0.12(+1.31%)
Nov 06, 2017 8.639 9.175 8.634 9.086 21,749 +0.33(+3.74%)
Nov 03, 2017 8.996 8.996 8.669 8.758 16,544 -0.40(-4.32%)
Nov 02, 2017 9.281 9.281 8.967 9.154 13,845 -0.11(-1.20%)
Nov 01, 2017 9.175 9.324 9.084 9.264 16,237 +0.30(+3.32%)
Oct 31, 2017 9.205 9.335 8.967 8.967 7,059 -0.06(-0.66%)
Oct 30, 2017 9.205 9.473 8.907 9.026 8,414 -0.09(-0.98%)
Oct 27, 2017 8.879 9.149 8.849 9.116 16,549 +0.30(+3.36%)
Oct 26, 2017 8.908 8.938 8.778 8.820 10,673 -0.07(-0.84%)
Oct 25, 2017 9.234 9.323 8.791 8.894 17,473 -0.19(-2.11%)
Oct 24, 2017 9.352 9.352 9.086 9.086 3,936 -0.30(-3.15%)
Oct 23, 2017 8.882 9.471 8.882 9.382 15,495 +0.20(+2.14%)
Oct 20, 2017 9.086 9.185 8.465 9.185 40,886 +0.01(+0.11%)
Oct 19, 2017 9.175 9.320 9.145 9.175 6,625 +0.03(+0.32%)
Oct 18, 2017 9.234 9.302 9.056 9.145 10,330 -0.15(-1.59%)
Oct 17, 2017 9.264 9.352 9.074 9.293 6,750 +0.03(+0.32%)
Oct 16, 2017 9.273 9.412 9.160 9.264 13,202 +0.01(+0.13%)
Oct 13, 2017 9.320 9.366 9.234 9.252 3,350 -0.10(-1.08%)
Oct 12, 2017 9.264 9.382 9.264 9.352 6,222 +0.08(+0.89%)
Oct 11, 2017 9.465 9.465 9.234 9.270 9,969 -0.11(-1.20%)
Oct 10, 2017 9.382 9.441 9.330 9.382 3,905 -0.06(-0.63%)
Oct 09, 2017 9.444 9.490 9.204 9.441 28,937 -0.03(-0.31%)
Oct 06, 2017 9.500 9.500 9.456 9.471 5,509 -0.09(-0.93%)
Oct 05, 2017 9.619 9.838 9.500 9.560 20,061 -0.06(-0.62%)
Oct 04, 2017 9.560 9.657 9.175 9.619 16,848 +0.15(+1.56%)
Oct 03, 2017 10.00 10.06 9.471 9.471 57,177 -0.68(-6.71%)
Oct 02, 2017 9.323 10.24 9.293 10.15 72,769 +1.01(+11.00%)
Sep 29, 2017 9.234 9.234 9.116 9.145 13,325 -0.15(-1.59%)
Sep 28, 2017 9.560 9.560 9.175 9.293 27,097 -0.19(-2.03%)
Sep 27, 2017 9.221 9.515 9.104 9.486 35,961 +0.38(+4.19%)
Sep 26, 2017 8.810 9.251 8.633 9.104 22,342 +0.29(+3.33%)
Sep 25, 2017 8.370 8.810 8.296 8.810 38,222 +0.44(+5.26%)
Sep 22, 2017 8.252 8.370 8.164 8.370 10,789 +0.18(+2.15%)
Sep 21, 2017 8.252 8.343 8.066 8.194 15,186 -0.03(-0.36%)
Sep 20, 2017 8.223 8.223 8.017 8.223 7,373 -0.02(-0.20%)
Sep 19, 2017 8.076 8.324 8.076 8.239 14,177 +0.19(+2.36%)
Sep 18, 2017 7.929 8.076 7.871 8.049 8,717 +0.00(+0.03%)
Sep 15, 2017 7.782 8.047 7.782 8.047 4,659 +0.12(+1.48%)
Sep 14, 2017 7.926 7.929 7.911 7.929 2,536 +0.15(+1.89%)
Sep 13, 2017 7.665 7.871 7.665 7.782 11,713 +0.06(+0.76%)
Sep 12, 2017 7.636 7.812 7.636 7.724 8,841 +0.09(+1.15%)
Sep 11, 2017 8.017 8.017 7.605 7.636 27,455 -0.38(-4.76%)
Sep 08, 2017 7.959 8.079 7.959 8.017 2,174 -0.03(-0.36%)
Sep 07, 2017 8.047 8.047 7.988 8.047 4,574 +0.00(+0.00%)
Sep 06, 2017 8.079 8.079 7.988 8.047 7,792 -0.12(-1.44%)
Sep 05, 2017 8.194 8.223 8.121 8.164 4,491 +0.05(+0.57%)
Sep 01, 2017 8.076 8.223 8.076 8.118 3,434 -0.02(-0.21%)
Aug 31, 2017 8.164 8.164 8.017 8.135 12,130 +0.21(+2.59%)
Aug 30, 2017 7.785 7.929 7.785 7.929 7,542 -0.06(-0.74%)
Aug 29, 2017 8.077 8.077 7.938 7.988 18,431 -0.11(-1.42%)
Aug 28, 2017 7.811 8.278 7.753 8.103 60,566 +0.29(+3.73%)
Aug 25, 2017 7.695 7.811 7.526 7.811 16,432 +0.14(+1.78%)
Aug 24, 2017 7.339 7.675 7.298 7.675 20,427 +0.33(+4.49%)
Aug 23, 2017 7.374 7.374 7.287 7.345 9,813 -0.02(-0.28%)
Aug 22, 2017 7.361 7.366 7.361 7.366 1,380 +0.14(+1.90%)
Aug 21, 2017 7.403 7.403 7.229 7.229 8,810 -0.12(-1.59%)
Aug 18, 2017 7.258 7.345 7.258 7.345 8,167 +0.12(+1.61%)
Aug 17, 2017 7.287 7.287 7.229 7.229 6,968 +0.06(+0.81%)
Aug 16, 2017 7.170 7.170 7.170 7.170 1,687 -0.09(-1.20%)
Aug 15, 2017 7.112 7.258 7.083 7.258 5,834 +0.09(+1.22%)
Aug 14, 2017 7.083 7.249 6.995 7.170 4,396 +0.12(+1.65%)
Aug 11, 2017 7.025 7.083 7.017 7.054 9,572 -0.06(-0.82%)
Aug 10, 2017 7.083 7.112 7.025 7.112 3,015 +0.03(+0.41%)
Aug 09, 2017 6.966 7.141 6.966 7.083 9,000 -0.06(-0.82%)
Aug 08, 2017 7.170 7.170 7.006 7.141 4,110 +0.04(+0.61%)
Aug 07, 2017 6.966 7.170 6.904 7.098 6,916 +0.17(+2.51%)
Aug 04, 2017 6.995 7.022 6.850 6.924 16,147 -0.13(-1.84%)
Aug 03, 2017 7.025 7.054 6.977 7.054 2,326 +0.05(+0.69%)
Aug 02, 2017 7.240 7.240 6.998 7.006 8,491 -0.14(-1.90%)
Aug 01, 2017 7.433 7.433 7.141 7.141 13,956 -0.26(-3.54%)
Jul 31, 2017 7.403 7.578 7.345 7.403 9,685 -0.09(-1.17%)
Jul 28, 2017 7.491 7.491 7.491 7.491 1,850 +0.20(+2.76%)
Jul 27, 2017 7.549 7.586 7.290 7.290 5,141 -0.16(-2.18%)
Jul 26, 2017 7.452 7.539 7.250 7.452 17,943 +0.06(+0.78%)
Jul 25, 2017 7.395 7.568 7.333 7.395 18,561 +0.14(+1.99%)
Jul 24, 2017 7.395 7.395 7.124 7.250 23,134 -0.06(-0.79%)
Jul 21, 2017 7.164 7.510 7.129 7.308 27,900 +0.32(+4.55%)
Jul 20, 2017 6.817 7.135 6.730 6.990 44,237 +0.26(+3.86%)
Jul 19, 2017 6.681 6.759 6.681 6.730 45,914 +0.06(+0.87%)
Jul 18, 2017 6.672 6.701 6.644 6.672 5,617 +0.03(+0.43%)
Jul 17, 2017 6.644 6.742 6.644 6.644 5,426 -0.06(-0.86%)
Jul 14, 2017 6.644 6.756 6.644 6.701 12,084 +0.03(+0.43%)
Jul 13, 2017 6.730 6.730 6.672 6.672 4,270 -0.09(-1.28%)
Jul 12, 2017 6.672 6.774 6.646 6.759 11,280 +0.06(+0.86%)
Jul 11, 2017 6.701 6.730 6.644 6.701 22,598 -0.05(-0.72%)
Jul 10, 2017 6.788 6.788 6.698 6.750 9,973 +0.05(+0.72%)
Jul 07, 2017 6.817 6.817 6.701 6.701 2,615 -0.12(-1.69%)
Jul 06, 2017 6.788 6.847 6.701 6.817 20,475 -0.03(-0.42%)
Jul 05, 2017 6.904 6.904 6.759 6.846 7,143 +0.06(+0.85%)
Jul 03, 2017 6.839 6.867 6.788 6.788 2,762 +0.03(+0.43%)
Jun 30, 2017 6.730 6.814 6.672 6.759 11,594 -0.06(-0.85%)
Jun 29, 2017 6.990 6.990 6.615 6.817 10,088 -0.04(-0.56%)
Jun 28, 2017 6.914 6.987 6.817 6.856 12,679 -0.08(-1.12%)
Jun 27, 2017 6.962 7.048 6.934 6.934 9,205 -0.06(-0.82%)
Jun 26, 2017 6.934 7.160 6.934 6.991 7,193 +0.12(+1.71%)
Jun 23, 2017 6.760 6.873 6.760 6.873 2,921 +0.08(+1.22%)
Jun 22, 2017 6.704 6.876 6.648 6.790 14,591 +0.09(+1.28%)
Jun 21, 2017 6.733 6.905 6.676 6.704 6,762 -0.11(-1.68%)
Jun 20, 2017 6.676 6.905 6.502 6.819 11,003 +0.14(+2.15%)
Jun 19, 2017 6.962 6.962 6.446 6.676 34,321 -0.23(-3.32%)
Jun 16, 2017 6.991 7.001 6.819 6.905 14,142 -0.09(-1.23%)
Jun 15, 2017 7.392 7.392 6.991 6.991 42,246 -0.46(-6.15%)
Jun 14, 2017 7.592 7.592 7.392 7.449 11,053 -0.06(-0.76%)
Jun 13, 2017 7.645 7.681 7.478 7.507 8,540 -0.17(-2.20%)
Jun 12, 2017 7.621 7.793 7.595 7.676 10,516 -0.06(-0.74%)
Jun 09, 2017 7.541 7.736 7.541 7.733 8,746 +0.21(+2.82%)
Jun 08, 2017 7.421 7.626 7.421 7.521 13,762 +0.04(+0.57%)
Jun 07, 2017 7.564 7.564 7.460 7.478 5,050 -0.03(-0.38%)
Jun 06, 2017 7.507 7.721 7.507 7.507 6,666 -0.06(-0.82%)
Jun 05, 2017 7.641 7.641 7.492 7.568 5,502 -0.14(-1.80%)
Jun 02, 2017 7.592 7.762 7.592 7.707 5,994 +0.26(+3.46%)
Jun 01, 2017 7.019 7.564 7.019 7.449 25,472 +0.37(+5.26%)
May 31, 2017 7.916 7.957 7.077 7.077 48,532 -1.00(-12.41%)
May 30, 2017 8.389 8.509 7.879 8.080 31,702 -0.43(-5.05%)
May 26, 2017 8.481 8.509 8.423 8.509 4,134 +0.15(+1.80%)
May 25, 2017 8.359 8.493 8.359 8.359 7,577 +0.00(+0.00%)
May 24, 2017 8.473 8.473 8.333 8.359 3,205 -0.06(-0.68%)
May 23, 2017 8.429 8.429 8.348 8.416 5,284 -0.09(-1.00%)
May 22, 2017 8.291 8.501 8.173 8.501 8,671 +0.12(+1.42%)
May 19, 2017 8.188 8.444 8.046 8.382 23,316 +0.19(+2.36%)
May 18, 2017 8.075 8.245 8.075 8.188 12,278 +0.06(+0.70%)
May 17, 2017 8.274 8.274 8.103 8.132 13,080 -0.14(-1.72%)
May 16, 2017 8.103 8.401 8.014 8.274 8,349 +0.03(+0.34%)
May 15, 2017 8.217 8.498 7.979 8.245 10,338 +0.06(+0.69%)
May 12, 2017 7.904 8.188 7.893 8.188 14,191 +0.45(+5.88%)
May 11, 2017 7.534 7.904 7.534 7.734 13,373 +0.20(+2.64%)
May 09, 2017 7.534 532 -0.27(-3.47%)
May 08, 2017 7.818 7.904 7.787 7.805 2,753 +0.01(+0.19%)
May 05, 2017 7.762 7.847 7.751 7.790 16,528 +0.01(+0.15%)
May 04, 2017 8.018 8.359 7.534 7.778 33,400 -0.32(-4.01%)
May 03, 2017 8.274 8.302 7.961 8.103 8,785 -0.11(-1.38%)
May 02, 2017 8.188 8.444 8.160 8.217 8,212 -0.06(-0.69%)
May 01, 2017 8.387 8.663 8.107 8.274 16,746 -0.06(-0.68%)
Apr 28, 2017 8.416 8.530 8.245 8.331 7,801 -0.14(-1.68%)
Apr 27, 2017 8.501 8.643 8.188 8.473 12,740 -0.09(-1.00%)
Apr 26, 2017 8.814 8.842 8.658 8.558 34,928 -0.39(-4.34%)
Apr 25, 2017 8.468 9.396 8.440 8.946 42,898 +0.51(+6.00%)
Apr 24, 2017 8.749 8.946 8.440 8.440 23,890 -0.39(-4.46%)
Apr 21, 2017 8.496 9.228 8.496 8.834 53,482 +0.23(+2.61%)
Apr 20, 2017 8.468 8.974 8.468 8.609 34,877 +0.17(+2.00%)
Apr 19, 2017 8.130 8.468 8.074 8.440 41,067 +0.45(+5.63%)
Apr 18, 2017 7.568 8.156 7.568 7.990 44,195 +0.20(+2.53%)
Apr 17, 2017 7.540 7.821 7.455 7.793 20,120 +0.08(+1.09%)
Apr 13, 2017 7.793 7.793 7.441 7.708 12,727 -0.03(-0.36%)
Apr 12, 2017 7.708 7.765 7.680 7.736 10,050 +0.06(+0.73%)
Apr 11, 2017 7.877 7.877 7.427 7.680 51,884 -0.12(-1.48%)
Apr 10, 2017 7.877 7.990 7.764 7.796 19,639 -0.03(-0.32%)
Apr 07, 2017 7.427 7.821 7.427 7.821 14,147 +0.11(+1.46%)
Apr 06, 2017 7.652 7.708 7.494 7.708 10,151 +0.14(+1.86%)
Apr 05, 2017 7.596 7.829 7.557 7.568 14,456 -0.08(-1.10%)
Apr 04, 2017 7.599 7.849 7.036 7.652 51,397 +0.20(+2.64%)
Apr 03, 2017 7.452 7.593 7.314 7.455 14,492 +0.00(+0.00%)
Mar 31, 2017 7.286 7.511 7.033 7.455 15,467 +0.06(+0.76%)
Mar 30, 2017 7.540 7.839 7.399 7.399 34,031 -0.11(-1.50%)
Mar 29, 2017 7.202 7.540 7.033 7.511 41,697 +0.37(+5.19%)
Mar 28, 2017 7.144 7.199 7.088 7.141 15,839 -0.00(-0.01%)
Mar 27, 2017 7.005 7.182 6.838 7.142 29,823 +0.33(+4.87%)
Mar 24, 2017 6.949 7.020 6.785 6.810 10,139 -0.14(-2.00%)
Mar 23, 2017 7.033 7.033 6.755 6.949 26,105 -0.19(-2.72%)
Mar 22, 2017 7.311 7.311 6.783 7.144 28,864 -0.11(-1.53%)
Mar 21, 2017 7.131 7.325 6.897 7.255 36,904 +0.25(+3.57%)
Mar 20, 2017 6.477 7.108 6.477 7.005 40,597 +0.53(+8.15%)
Mar 17, 2017 6.477 6.505 6.449 6.477 7,549 +0.00(+0.00%)
Mar 16, 2017 6.366 6.477 6.338 6.477 3,894 +0.19(+3.10%)
Mar 15, 2017 6.333 6.393 6.282 6.282 1,913 -0.08(-1.31%)
Mar 14, 2017 6.261 6.393 6.227 6.366 23,343 +0.14(+2.19%)
Mar 13, 2017 6.143 6.282 6.143 6.229 5,018 +0.00(+0.04%)
Mar 10, 2017 6.143 6.227 6.143 6.227 15,620 +0.08(+1.36%)
Mar 09, 2017 6.143 6.215 6.143 6.143 10,912 +0.00(+0.00%)
Mar 08, 2017 6.227 6.227 6.143 6.143 8,583 -0.09(-1.44%)
Mar 07, 2017 6.254 6.291 6.143 6.233 11,688 -0.02(-0.30%)
Mar 06, 2017 6.150 6.252 6.088 6.252 18,600 +0.16(+2.69%)
Mar 03, 2017 6.121 6.143 6.088 6.088 4,180 +0.06(+0.92%)
Mar 02, 2017 6.143 6.254 6.032 6.032 23,075 -0.07(-1.12%)
Mar 01, 2017 6.227 6.227 6.088 6.100 2,144 +0.10(+1.60%)
Feb 28, 2017 6.199 6.254 6.004 6.004 9,673 -0.17(-2.70%)
Feb 27, 2017 6.310 6.381 6.115 6.171 19,494 -0.08(-1.33%)
Feb 24, 2017 6.143 6.338 6.143 6.254 14,699 +0.06(+1.02%)
Feb 23, 2017 6.164 6.274 6.054 6.191 13,707 +0.08(+1.35%)
Feb 22, 2017 6.577 6.665 6.109 6.109 42,402 -0.58(-8.64%)
Feb 21, 2017 7.292 7.375 6.632 6.687 43,635 -0.63(-8.65%)
Feb 17, 2017 7.320 7.320 7.320 0 +0.02(+0.23%)
Feb 16, 2017 7.375 7.375 7.267 7.303 12,611 -0.02(-0.23%)
Feb 15, 2017 7.168 7.347 7.168 7.320 9,861 +0.00(+0.04%)
Feb 14, 2017 7.320 7.320 7.265 7.317 3,495 +0.08(+1.10%)
Feb 13, 2017 7.365 7.365 7.168 7.237 8,750 +0.11(+1.54%)
Feb 10, 2017 7.375 7.375 7.127 7.127 5,589 -0.11(-1.52%)
Feb 09, 2017 7.292 7.430 7.237 7.237 14,403 -0.08(-1.13%)
Feb 08, 2017 7.265 7.344 7.265 7.320 3,706 +0.06(+0.76%)
Feb 07, 2017 7.210 7.320 7.093 7.265 11,901 -0.06(-0.75%)
Feb 06, 2017 7.402 7.416 7.210 7.320 11,449 -0.11(-1.48%)
Feb 03, 2017 7.017 7.565 6.962 7.430 20,999 +0.41(+5.88%)
Feb 02, 2017 6.934 7.017 6.742 7.017 14,374 +0.06(+0.79%)
Feb 01, 2017 7.155 7.447 6.962 6.962 20,757 -0.22(-3.07%)
Jan 31, 2017 7.677 7.677 7.099 7.182 38,831 -0.41(-5.43%)
Jan 30, 2017 7.650 7.650 7.457 7.595 11,741 -0.06(-0.72%)
Jan 27, 2017 7.650 7.925 7.538 7.650 33,333 +0.00(+0.05%)
Jan 26, 2017 6.966 7.728 6.966 7.646 85,811 +0.87(+12.85%)
Jan 25, 2017 6.666 6.775 6.530 6.775 48,100 +0.24(+3.75%)
Jan 24, 2017 6.694 6.802 6.421 6.530 60,871 -0.05(-0.83%)
Jan 23, 2017 6.911 6.911 6.367 6.585 53,332 -0.05(-0.82%)
Jan 20, 2017 6.530 6.793 6.377 6.639 62,998 +0.05(+0.82%)
Jan 19, 2017 5.768 6.802 5.741 6.585 79,339 +1.06(+19.22%)
Jan 18, 2017 5.554 5.554 5.524 5.524 6,119 +0.06(+1.09%)
Jan 17, 2017 5.522 5.524 5.464 5.464 5,792 -0.11(-2.05%)
Jan 13, 2017 5.578 5.578 5.578 0 +0.14(+2.50%)
Jan 12, 2017 5.644 5.857 5.387 5.442 15,597 -0.14(-2.44%)
Jan 11, 2017 5.469 5.632 5.415 5.578 9,463 +0.08(+1.49%)
Jan 10, 2017 5.632 5.632 5.279 5.496 75,671 -0.16(-2.88%)
Jan 09, 2017 5.578 5.741 5.551 5.660 9,551 +0.06(+1.12%)
Jan 06, 2017 5.768 5.893 5.496 5.597 36,185 -0.17(-2.97%)
Jan 05, 2017 5.796 6.204 5.768 5.768 23,881 -0.08(-1.40%)
Jan 04, 2017 5.796 5.877 5.768 5.850 9,717 +0.00(+0.00%)
Jan 03, 2017 5.823 5.986 5.796 5.850 26,038 -0.08(-1.38%)
Dec 30, 2016 5.932 5.932 5.932 0 +0.16(+2.83%)
Dec 29, 2016 5.741 5.796 5.741 5.768 12,377 +0.00(+0.00%)
Dec 28, 2016 5.823 5.850 5.632 5.768 25,035 -0.10(-1.78%)
Dec 27, 2016 6.277 6.466 5.792 5.873 56,528 -0.46(-7.23%)
Dec 23, 2016 6.331 6.331 6.331 0 +0.09(+1.47%)
Dec 22, 2016 6.062 6.304 6.062 6.240 12,109 +0.10(+1.58%)
Dec 21, 2016 6.035 6.212 6.032 6.143 44,899 +0.19(+3.17%)
Dec 20, 2016 6.327 6.439 5.927 5.954 28,699 -0.40(-6.36%)
Dec 19, 2016 6.089 6.466 5.846 6.358 41,232 +0.24(+3.96%)
Dec 16, 2016 5.873 6.143 5.792 6.116 8,902 +0.30(+5.09%)
Dec 15, 2016 5.873 5.882 5.792 5.819 3,552 -0.24(-4.00%)
Dec 14, 2016 6.035 6.089 6.035 6.062 1,542 +0.03(+0.45%)
Dec 13, 2016 6.089 6.102 5.981 6.035 7,852 -0.02(-0.36%)
Dec 12, 2016 6.013 6.131 5.927 6.056 13,444 +0.20(+3.49%)
Dec 09, 2016 5.792 6.062 5.792 5.852 33,060 +0.06(+1.03%)
Dec 08, 2016 5.658 5.795 5.658 5.792 27,606 +0.01(+0.14%)
Dec 07, 2016 5.523 5.792 5.523 5.784 22,894 +0.25(+4.57%)
Dec 06, 2016 5.550 5.550 5.523 5.531 2,995 +0.01(+0.15%)
Dec 05, 2016 5.523 5.631 5.523 5.523 23,094 -0.13(-2.33%)
Dec 02, 2016 5.658 5.658 5.635 5.655 1,074 +0.02(+0.38%)
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.