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, 2020 1.063 1.077 1.027 1.048 91,478 +0.02(+2.07%)
Sep 29, 2020 1.070 1.084 1.020 1.027 199,753 -0.06(-5.23%)
Sep 28, 2020 1.077 1.133 1.077 1.084 112,810 -0.04(-3.16%)
Sep 25, 2020 1.098 1.119 1.097 1.119 71,716 +0.02(+1.94%)
Sep 24, 2020 1.098 1.120 1.084 1.098 142,126 -0.04(-3.13%)
Sep 23, 2020 1.140 1.169 1.112 1.133 105,199 -0.04(-3.61%)
Sep 22, 2020 1.169 1.197 1.162 1.176 89,575 -0.02(-1.78%)
Sep 21, 2020 1.218 1.232 1.183 1.197 122,528 -0.01(-1.17%)
Sep 18, 2020 1.225 1.261 1.197 1.211 119,714 -0.01(-0.58%)
Sep 17, 2020 1.162 1.218 1.140 1.218 166,385 +0.04(+3.61%)
Sep 16, 2020 1.148 1.176 1.148 1.176 138,843 +0.03(+2.47%)
Sep 15, 2020 1.133 1.155 1.119 1.148 201,817 +0.04(+3.18%)
Sep 14, 2020 1.204 1.204 1.105 1.112 214,961 -0.08(-6.55%)
Sep 11, 2020 1.133 1.199 1.133 1.190 121,973 +0.04(+3.70%)
Sep 10, 2020 1.282 1.325 1.119 1.148 469,234 -0.17(-12.90%)
Sep 09, 2020 1.289 1.332 1.254 1.318 131,349 +0.01(+1.09%)
Sep 08, 2020 1.268 1.318 1.240 1.303 147,513 +0.01(+1.10%)
Sep 04, 2020 1.289 1.296 1.261 1.289 232,371 -0.02(-1.62%)
Sep 03, 2020 1.325 1.325 1.261 1.310 372,754 -0.02(-1.60%)
Sep 02, 2020 1.353 1.395 1.296 1.332 432,385 -0.06(-4.57%)
Sep 01, 2020 1.488 1.488 1.360 1.395 450,365 -0.11(-7.08%)
Aug 31, 2020 1.565 1.584 1.495 1.502 337,505 -0.09(-5.78%)
Aug 28, 2020 1.643 1.650 1.573 1.594 122,256 -0.01(-0.44%)
Aug 27, 2020 1.636 1.665 1.565 1.601 236,005 -0.04(-2.16%)
Aug 26, 2020 1.636 1.658 1.636 1.636 140,610 -0.02(-1.28%)
Aug 25, 2020 1.714 1.714 1.636 1.658 262,870 -0.08(-4.49%)
Aug 24, 2020 1.679 1.764 1.679 1.735 212,701 +0.01(+0.82%)
Aug 21, 2020 1.643 1.721 1.643 1.721 326,251 +0.06(+3.40%)
Aug 20, 2020 1.693 1.735 1.650 1.665 509,210 -0.06(-3.29%)
Aug 19, 2020 1.806 1.820 1.700 1.721 550,622 -0.12(-6.54%)
Aug 18, 2020 1.849 1.877 1.828 1.842 225,393 -0.06(-3.35%)
Aug 17, 2020 1.898 1.941 1.856 1.905 323,316 -0.03(-1.46%)
Aug 14, 2020 1.934 1.948 1.877 1.934 99,103 +0.02(+1.11%)
Aug 13, 2020 1.913 1.962 1.905 1.913 98,540 -0.03(-1.46%)
Aug 12, 2020 1.976 1.976 1.920 1.941 95,564 -0.01(-0.36%)
Aug 11, 2020 1.948 1.969 1.919 1.948 110,393 +0.02(+1.10%)
Aug 10, 2020 1.955 1.976 1.898 1.927 135,808 +0.01(+0.74%)
Aug 07, 2020 1.948 1.955 1.877 1.913 132,138 -0.05(-2.53%)
Aug 06, 2020 1.983 1.990 1.955 1.962 70,144 -0.02(-1.07%)
Aug 05, 2020 1.934 1.998 1.934 1.983 110,010 +0.05(+2.56%)
Aug 04, 2020 2.012 2.054 1.934 1.934 154,814 -0.05(-2.50%)
Aug 03, 2020 1.948 2.032 1.863 1.983 492,958 +0.01(+0.72%)
Jul 31, 2020 1.948 2.083 1.948 1.969 211,901 +0.00(+0.00%)
Jul 30, 2020 2.005 2.047 1.948 1.969 221,962 -0.04(-2.11%)
Jul 29, 2020 2.047 2.090 1.990 2.012 198,606 +0.00(+0.00%)
Jul 28, 2020 2.026 2.097 1.998 2.012 224,179 -0.05(-2.41%)
Jul 27, 2020 2.061 2.111 2.033 2.061 172,200 -0.02(-1.02%)
Jul 24, 2020 2.012 2.111 2.005 2.083 179,572 +0.04(+2.08%)
Jul 23, 2020 2.054 2.104 2.005 2.040 217,765 -0.06(-2.70%)
Jul 22, 2020 2.139 2.168 2.090 2.097 205,258 -0.04(-1.66%)
Jul 21, 2020 2.118 2.210 2.111 2.132 170,006 +0.02(+1.01%)
Jul 20, 2020 2.097 2.210 2.097 2.111 204,332 -0.05(-2.29%)
Jul 17, 2020 2.083 2.190 2.083 2.160 182,678 +0.08(+4.10%)
Jul 16, 2020 1.969 2.097 1.960 2.075 229,869 +0.13(+6.55%)
Jul 15, 2020 1.934 2.019 1.934 1.948 180,221 +0.01(+0.36%)
Jul 14, 2020 1.941 1.962 1.877 1.941 275,190 -0.04(-1.79%)
Jul 13, 2020 2.083 2.231 1.969 1.976 360,100 -0.14(-6.69%)
Jul 10, 2020 1.998 2.168 1.998 2.118 175,054 +0.09(+4.55%)
Jul 09, 2020 2.104 2.146 1.990 2.026 250,421 -0.11(-5.30%)
Jul 08, 2020 2.160 2.217 2.111 2.139 396,294 -0.09(-4.13%)
Jul 07, 2020 2.168 2.238 2.168 2.231 204,342 +0.06(+2.94%)
Jul 06, 2020 2.238 2.281 2.168 2.168 314,076 -0.07(-3.16%)
Jul 02, 2020 2.267 2.309 2.238 2.238 138,067 -0.04(-1.56%)
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.