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 )

8.200 +0.100 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2015 5.724 6.115 5.660 5.871 16,640 +0.01(+0.15%)
Aug 28, 2015 5.685 6.071 5.582 5.862 46,481 +0.30(+5.38%)
Aug 27, 2015 5.136 5.655 4.852 5.562 63,296 +0.33(+6.24%)
Aug 26, 2015 5.089 5.236 4.817 5.236 49,405 +0.32(+6.54%)
Aug 25, 2015 4.383 4.919 4.383 4.914 44,563 +0.70(+16.65%)
Aug 24, 2015 4.374 4.427 3.604 4.213 26,618 -0.44(-9.42%)
Aug 21, 2015 4.578 4.651 4.481 4.651 33,192 -0.24(-4.98%)
Aug 20, 2015 5.206 5.206 4.875 4.895 27,614 -0.15(-2.90%)
Aug 19, 2015 5.391 5.391 4.968 5.041 69,706 -0.42(-7.75%)
Aug 18, 2015 5.703 5.704 5.406 5.464 12,990 -0.24(-4.18%)
Aug 17, 2015 5.786 5.874 5.703 5.703 25,012 -0.16(-2.66%)
Aug 14, 2015 5.849 5.859 5.849 5.859 1,665 -0.07(-1.15%)
Aug 13, 2015 5.844 5.971 5.844 5.927 11,352 +0.05(+0.91%)
Aug 12, 2015 5.801 5.888 5.786 5.874 13,005 -0.01(-0.17%)
Aug 11, 2015 5.757 5.883 5.757 5.883 17,000 +0.10(+1.68%)
Aug 10, 2015 5.840 5.844 5.786 5.786 11,962 -0.01(-0.17%)
Aug 07, 2015 5.810 5.810 5.748 5.796 6,950 +0.01(+0.17%)
Aug 06, 2015 5.776 5.854 5.752 5.786 16,325 -0.08(-1.33%)
Aug 05, 2015 5.854 5.980 5.854 5.864 7,896 -0.03(-0.58%)
Aug 04, 2015 6.044 6.044 5.898 5.898 16,904 -0.11(-1.78%)
Aug 03, 2015 6.025 6.064 6.005 6.005 6,738 -0.05(-0.88%)
Jul 31, 2015 6.059 6.107 6.059 6.059 28,768 -0.02(-0.32%)
Jul 30, 2015 6.083 6.161 6.039 6.078 15,044 +0.08(+1.38%)
Jul 29, 2015 5.932 6.117 5.932 5.995 8,009 -0.15(-2.51%)
Jul 28, 2015 5.898 6.174 5.898 6.150 16,598 +0.26(+4.39%)
Jul 27, 2015 5.845 6.034 5.845 5.891 15,750 +0.03(+0.54%)
Jul 24, 2015 5.937 5.937 5.834 5.860 9,360 -0.17(-2.81%)
Jul 23, 2015 6.000 6.155 5.869 6.029 29,236 +0.16(+2.81%)
Jul 22, 2015 5.826 6.136 5.826 5.865 47,774 +0.02(+0.42%)
Jul 21, 2015 6.068 6.082 5.835 5.840 50,378 -0.23(-3.83%)
Jul 20, 2015 6.097 6.199 6.073 6.073 7,109 -0.09(-1.42%)
Jul 17, 2015 6.063 6.199 6.063 6.160 23,985 +0.03(+0.55%)
Jul 16, 2015 6.010 6.194 6.010 6.126 30,168 +0.11(+1.85%)
Jul 15, 2015 6.238 6.238 6.010 6.015 29,071 -0.13(-2.13%)
Jul 14, 2015 6.151 6.296 6.010 6.146 18,276 -0.06(-0.94%)
Jul 13, 2015 6.223 6.286 6.111 6.204 19,388 -0.06(-1.01%)
Jul 10, 2015 6.349 6.349 6.262 6.267 11,853 -0.03(-0.46%)
Jul 09, 2015 6.218 6.349 6.218 6.296 21,286 +0.13(+2.12%)
Jul 08, 2015 6.301 6.301 6.015 6.165 18,317 +0.00(+0.00%)
Jul 07, 2015 6.131 6.238 6.063 6.165 42,985 -0.13(-2.11%)
Jul 06, 2015 6.582 6.592 6.265 6.298 33,723 -0.42(-6.25%)
Jul 02, 2015 6.674 6.718 6.718 6.718 14,236 -0.06(-0.86%)
Jul 01, 2015 6.785 6.889 6.664 6.776 14,351 -0.01(-0.14%)
Jun 30, 2015 7.096 7.096 6.664 6.785 41,764 +0.03(+0.43%)
Jun 29, 2015 7.115 7.173 6.756 6.756 41,126 -0.50(-6.88%)
Jun 26, 2015 7.483 7.483 7.251 7.256 19,811 -0.06(-0.81%)
Jun 25, 2015 7.363 7.368 7.252 7.315 9,949 -0.04(-0.59%)
Jun 24, 2015 7.324 7.368 7.271 7.358 10,328 +0.09(+1.21%)
Jun 23, 2015 7.112 7.348 7.112 7.270 22,986 +0.16(+2.22%)
Jun 22, 2015 7.536 7.536 6.997 7.112 68,590 -0.58(-7.58%)
Jun 19, 2015 8.240 8.240 7.469 7.695 29,043 -0.63(-7.55%)
Jun 18, 2015 8.331 8.370 8.216 8.323 7,549 -0.08(-0.96%)
Jun 17, 2015 8.361 8.404 8.298 8.404 16,905 +0.16(+1.99%)
Jun 16, 2015 8.298 8.389 8.163 8.240 17,974 -0.11(-1.33%)
Jun 15, 2015 8.453 8.495 8.216 8.351 14,695 -0.20(-2.37%)
Jun 12, 2015 8.645 8.673 8.447 8.553 24,957 -0.11(-1.28%)
Jun 11, 2015 8.789 8.789 8.664 8.664 7,004 -0.13(-1.43%)
Jun 10, 2015 8.818 8.861 8.789 8.789 9,602 -0.03(-0.38%)
Jun 09, 2015 8.789 8.857 8.789 8.823 3,878 -0.03(-0.38%)
Jun 08, 2015 8.857 8.866 8.857 8.857 25,897 -0.00(-0.03%)
Jun 05, 2015 8.808 8.866 8.789 8.859 5,300 -0.03(-0.35%)
Jun 04, 2015 8.818 8.938 8.818 8.890 10,418 +0.07(+0.82%)
Jun 03, 2015 8.794 8.944 8.794 8.818 5,829 -0.10(-1.08%)
Jun 02, 2015 8.910 8.948 8.818 8.914 4,331 +0.01(+0.11%)
Jun 01, 2015 8.963 8.963 8.789 8.905 7,329 -0.10(-1.12%)
May 29, 2015 8.967 9.078 8.967 9.005 11,588 -0.13(-1.38%)
May 28, 2015 9.016 9.131 8.890 9.131 2,318 -0.02(-0.22%)
May 27, 2015 9.200 9.200 9.094 9.152 11,831 +0.02(+0.21%)
May 26, 2015 8.984 9.133 8.791 9.133 10,901 +0.06(+0.69%)
May 22, 2015 9.046 9.070 9.070 9.070 7,701 +0.37(+4.31%)
May 21, 2015 8.960 8.960 8.618 8.695 29,483 -0.31(-3.47%)
May 20, 2015 9.133 9.224 8.936 9.008 9,369 -0.22(-2.34%)
May 19, 2015 9.056 9.267 9.056 9.224 6,923 +0.13(+1.43%)
May 18, 2015 9.137 9.245 9.043 9.094 7,656 -0.18(-1.92%)
May 15, 2015 8.936 9.272 8.936 9.272 4,179 +0.31(+3.49%)
May 14, 2015 9.368 9.368 8.960 8.960 6,631 -0.33(-3.52%)
May 13, 2015 9.065 9.339 9.065 9.287 9,119 +0.21(+2.36%)
May 12, 2015 8.902 9.072 8.902 9.072 3,176 +0.06(+0.72%)
May 11, 2015 9.190 9.224 8.925 9.008 4,602 -0.18(-1.99%)
May 08, 2015 9.412 9.464 8.777 9.190 23,981 -0.24(-2.50%)
May 07, 2015 9.584 9.584 9.406 9.426 5,807 -0.00(-0.05%)
May 06, 2015 9.608 9.608 9.430 9.430 5,493 -0.11(-1.12%)
May 05, 2015 9.392 9.656 9.383 9.538 8,742 +0.15(+1.60%)
May 04, 2015 9.613 9.877 9.329 9.387 13,222 -0.24(-2.54%)
May 01, 2015 10.08 10.37 9.632 9.632 12,395 -0.34(-3.37%)
Apr 30, 2015 10.42 10.42 9.608 9.968 20,563 -0.29(-2.86%)
Apr 29, 2015 10.26 10.44 10.24 10.26 10,782 -0.01(-0.09%)
Apr 28, 2015 10.30 10.38 10.26 10.27 4,317 +0.01(+0.13%)
Apr 27, 2015 10.48 10.48 10.23 10.26 7,917 -0.26(-2.46%)
Apr 24, 2015 10.50 10.52 10.19 10.52 5,108 +0.22(+2.19%)
Apr 23, 2015 10.22 10.51 10.19 10.29 8,181 +0.08(+0.77%)
Apr 22, 2015 10.32 10.32 10.18 10.21 11,012 +0.03(+0.26%)
Apr 21, 2015 10.28 10.35 10.18 10.19 7,953 -0.09(-0.88%)
Apr 20, 2015 10.30 10.53 10.28 10.28 9,541 -0.02(-0.19%)
Apr 17, 2015 10.20 10.49 10.06 10.30 8,619 +0.00(+0.00%)
Apr 16, 2015 10.25 10.52 10.19 10.30 8,279 -0.08(-0.73%)
Apr 15, 2015 10.54 10.54 10.32 10.37 21,044 -0.14(-1.33%)
Apr 14, 2015 10.56 10.56 10.32 10.51 8,845 -0.05(-0.45%)
Apr 13, 2015 10.76 10.77 10.55 10.56 13,124 -0.12(-1.12%)
Apr 10, 2015 10.35 10.81 10.35 10.68 7,472 +0.51(+4.99%)
Apr 09, 2015 10.47 10.53 10.17 10.17 10,188 -0.33(-3.10%)
Apr 08, 2015 10.12 10.53 10.12 10.50 7,936 +0.28(+2.72%)
Apr 07, 2015 10.04 10.32 9.937 10.22 7,339 +0.14(+1.43%)
Apr 06, 2015 9.942 10.16 9.894 10.08 10,222 +0.25(+2.58%)
Apr 02, 2015 9.827 9.822 9.822 9.822 5,431 +0.21(+2.14%)
Apr 01, 2015 9.860 10.05 9.601 9.616 9,831 -0.45(-4.47%)
Mar 31, 2015 10.77 10.77 10.03 10.07 17,371 -0.54(-5.06%)
Mar 30, 2015 11.06 11.06 10.53 10.60 21,407 +0.27(+2.59%)
Mar 27, 2015 10.17 10.51 10.01 10.33 13,959 +0.61(+6.22%)
Mar 26, 2015 9.853 9.920 9.568 9.729 9,533 -0.04(-0.44%)
Mar 25, 2015 9.573 9.796 9.539 9.773 4,340 +0.20(+2.13%)
Mar 24, 2015 9.676 9.687 9.369 9.568 13,780 -0.00(-0.05%)
Mar 23, 2015 9.298 9.630 9.037 9.573 12,949 +0.44(+4.84%)
Mar 20, 2015 8.737 9.141 8.737 9.132 21,292 +0.53(+6.21%)
Mar 19, 2015 8.514 8.661 8.500 8.597 55,818 +0.04(+0.47%)
Mar 18, 2015 9.322 9.378 8.272 8.557 87,611 -0.93(-9.81%)
Mar 17, 2015 10.01 10.10 9.384 9.488 33,809 -0.54(-5.40%)
Mar 16, 2015 10.80 10.81 10.03 10.03 29,172 -0.77(-7.17%)
Mar 13, 2015 11.11 11.11 10.80 10.80 20,810 -0.18(-1.64%)
Mar 12, 2015 11.32 11.32 10.92 10.98 18,249 -0.29(-2.61%)
Mar 11, 2015 11.60 11.65 11.27 11.28 4,645 -0.32(-2.74%)
Mar 10, 2015 11.62 11.65 11.60 11.60 12,570 -0.06(-0.49%)
Mar 09, 2015 11.60 11.66 11.60 11.65 9,741 +0.02(+0.16%)
Mar 06, 2015 11.82 11.86 11.60 11.63 16,590 +0.02(+0.21%)
Mar 05, 2015 11.61 11.83 11.60 11.61 16,373 +0.01(+0.05%)
Mar 04, 2015 12.04 11.82 11.60 11.60 17,499 -0.22(-1.84%)
Mar 03, 2015 11.93 11.98 11.65 11.82 24,146 -0.02(-0.14%)
Mar 02, 2015 11.89 11.95 11.84 11.84 11,538 -0.01(-0.10%)
Feb 27, 2015 11.74 12.06 11.74 11.85 16,633 -0.09(-0.71%)
Feb 26, 2015 11.94 12.06 11.72 11.94 18,572 -0.25(-2.06%)
Feb 25, 2015 12.22 12.22 11.98 12.19 10,712 -0.01(-0.08%)
Feb 24, 2015 11.95 12.24 11.95 12.20 7,916 +0.42(+3.58%)
Feb 23, 2015 12.26 12.26 11.61 11.77 16,861 -0.48(-3.94%)
Feb 20, 2015 12.36 12.38 12.26 12.26 24,845 -0.05(-0.42%)
Feb 19, 2015 11.90 12.46 11.84 12.31 15,912 +0.12(+1.01%)
Feb 18, 2015 11.77 12.47 11.77 12.19 32,685 +0.37(+3.13%)
Feb 17, 2015 11.39 11.89 11.39 11.82 17,175 +0.45(+3.96%)
Feb 13, 2015 11.62 11.37 11.37 11.37 16,474 -0.31(-2.64%)
Feb 12, 2015 11.65 11.79 11.65 11.68 10,398 +0.10(+0.90%)
Feb 11, 2015 11.18 11.58 11.15 11.57 13,621 +0.32(+2.86%)
Feb 10, 2015 11.14 11.43 11.14 11.25 10,514 +0.10(+0.89%)
Feb 09, 2015 11.33 11.37 10.89 11.15 8,378 +0.00(+0.04%)
Feb 06, 2015 11.65 11.65 11.14 11.15 9,183 -0.13(-1.18%)
Feb 05, 2015 11.64 11.64 11.27 11.28 4,405 +0.03(+0.30%)
Feb 04, 2015 11.85 11.85 11.23 11.24 17,431 -0.38(-3.30%)
Feb 03, 2015 11.36 11.77 11.36 11.63 12,349 +0.46(+4.11%)
Feb 02, 2015 10.97 11.49 10.97 11.17 11,986 +0.17(+1.55%)
Jan 30, 2015 12.03 12.03 11.00 11.00 11,033 -0.90(-7.60%)
Jan 29, 2015 12.03 12.03 11.67 11.90 4,587 +0.00(+0.01%)
Jan 28, 2015 11.76 11.90 11.38 11.90 5,901 +0.50(+4.42%)
Jan 27, 2015 11.03 11.47 11.03 11.40 12,030 +0.27(+2.41%)
Jan 26, 2015 10.95 11.46 10.95 11.13 15,725 +0.14(+1.24%)
Jan 23, 2015 11.71 11.77 10.99 10.99 9,946 -0.30(-2.62%)
Jan 22, 2015 11.52 11.52 11.29 11.29 8,490 +0.00(+0.00%)
Jan 21, 2015 10.87 11.48 10.87 11.29 20,225 +0.41(+3.76%)
Jan 20, 2015 11.04 11.24 10.38 10.88 21,258 -0.18(-1.66%)
Jan 16, 2015 11.01 11.33 10.93 11.06 9,519 +0.10(+0.94%)
Jan 15, 2015 11.02 11.36 10.88 10.96 12,372 -0.16(-1.40%)
Jan 14, 2015 11.30 11.30 10.82 11.12 12,927 -0.07(-0.58%)
Jan 13, 2015 11.32 11.36 10.82 11.18 27,504 -0.20(-1.78%)
Jan 12, 2015 11.46 11.52 11.26 11.38 9,991 +0.06(+0.54%)
Jan 09, 2015 11.57 11.76 11.32 11.32 10,140 -0.23(-2.03%)
Jan 08, 2015 11.06 11.56 11.06 11.56 9,553 +0.36(+3.23%)
Jan 07, 2015 11.76 11.76 10.98 11.20 19,859 -0.14(-1.25%)
Jan 06, 2015 11.91 11.91 10.89 11.34 18,473 -0.58(-4.86%)
Jan 05, 2015 12.10 12.23 11.76 11.92 19,762 -0.12(-0.98%)
Jan 02, 2015 12.07 12.24 12.02 12.03 19,160 -0.04(-0.31%)
Dec 31, 2014 12.10 12.07 12.07 12.07 15,518 -0.22(-1.78%)
Dec 30, 2014 12.36 12.38 12.08 12.29 10,014 +0.12(+1.02%)
Dec 29, 2014 12.37 12.47 12.16 12.16 21,254 -0.23(-1.83%)
Dec 26, 2014 12.56 12.56 12.16 12.39 18,041 +0.07(+0.57%)
Dec 24, 2014 12.56 12.32 12.32 12.32 17,329 -0.16(-1.27%)
Dec 23, 2014 12.70 12.94 12.34 12.48 49,017 +0.14(+1.14%)
Dec 22, 2014 12.14 12.71 11.85 12.34 33,344 +0.48(+4.02%)
Dec 19, 2014 12.27 12.27 11.55 11.86 23,616 -0.17(-1.44%)
Dec 18, 2014 12.30 12.39 11.87 12.04 30,069 +0.10(+0.82%)
Dec 17, 2014 10.58 12.12 10.58 11.94 56,298 +1.52(+14.63%)
Dec 16, 2014 10.33 10.58 9.587 10.41 54,971 -0.01(-0.09%)
Dec 15, 2014 10.98 11.34 10.40 10.42 33,909 -0.58(-5.31%)
Dec 12, 2014 11.10 11.26 10.76 11.01 17,600 +0.09(+0.81%)
Dec 11, 2014 10.42 11.12 10.42 10.92 64,821 -0.02(-0.17%)
Dec 10, 2014 11.33 11.33 10.30 10.94 68,263 -0.56(-4.90%)
Dec 09, 2014 11.84 12.01 11.35 11.50 22,793 -0.35(-2.94%)
Dec 08, 2014 12.57 12.57 11.80 11.85 29,947 -0.78(-6.15%)
Dec 05, 2014 12.18 12.86 12.18 12.63 23,593 +0.43(+3.49%)
Dec 04, 2014 11.92 12.41 11.88 12.20 41,899 +0.11(+0.93%)
Dec 03, 2014 12.71 12.71 11.69 12.09 106,913 -0.65(-5.10%)
Dec 02, 2014 13.56 13.56 12.68 12.74 26,188 -0.82(-6.03%)
Dec 01, 2014 13.84 13.84 13.37 13.56 12,624 +0.17(+1.26%)
Nov 28, 2014 14.33 14.33 13.36 13.39 14,267 -0.96(-6.71%)
Nov 26, 2014 14.54 14.35 14.35 14.35 15,617 -0.07(-0.49%)
Nov 25, 2014 14.28 14.46 14.22 14.42 18,370 +0.14(+0.96%)
Nov 24, 2014 14.02 14.47 14.02 14.28 19,113 +0.31(+2.21%)
Nov 21, 2014 14.04 14.04 13.93 13.98 2,280 +0.08(+0.57%)
Nov 20, 2014 14.03 14.03 13.89 13.90 8,222 +0.08(+0.57%)
Nov 19, 2014 13.94 14.03 13.82 13.82 30,474 -0.09(-0.67%)
Nov 18, 2014 14.04 14.04 13.90 13.91 14,040 -0.02(-0.17%)
Nov 17, 2014 14.04 14.48 13.67 13.93 32,959 +0.31(+2.28%)
Nov 14, 2014 13.84 13.88 13.22 13.62 9,673 -0.32(-2.30%)
Nov 13, 2014 14.28 14.33 13.93 13.94 26,459 -0.36(-2.53%)
Nov 12, 2014 13.82 14.39 13.67 14.30 27,927 +0.56(+4.09%)
Nov 11, 2014 14.02 14.02 13.38 13.74 7,004 -0.11(-0.77%)
Nov 10, 2014 13.52 13.98 13.38 13.85 28,097 +0.38(+2.79%)
Nov 07, 2014 13.11 13.74 13.10 13.47 21,040 +0.47(+3.61%)
Nov 06, 2014 12.91 13.22 12.88 13.00 8,474 +0.05(+0.39%)
Nov 05, 2014 12.98 12.99 12.48 12.95 16,639 +0.20(+1.53%)
Nov 04, 2014 13.22 13.22 12.70 12.76 37,410 -0.47(-3.58%)
Nov 03, 2014 13.70 13.70 13.00 13.23 48,976 -0.01(-0.07%)
Oct 31, 2014 14.40 14.40 12.89 13.24 67,099 -0.97(-6.83%)
Oct 30, 2014 14.25 14.28 13.82 14.21 7,290 +0.04(+0.31%)
Oct 29, 2014 14.17 14.17 13.51 14.17 20,819 +0.11(+0.80%)
Oct 28, 2014 14.06 14.06 13.91 14.06 15,750 -0.00(-0.03%)
Oct 27, 2014 13.72 13.58 13.58 14.06 63,072 +0.48(+3.50%)
Oct 24, 2014 14.05 14.54 13.35 13.58 27,639 -0.57(-4.04%)
Oct 23, 2014 14.14 14.20 13.73 14.16 38,688 +0.06(+0.45%)
Oct 22, 2014 14.52 14.52 13.72 14.09 47,099 -0.31(-2.16%)
Oct 21, 2014 14.64 14.84 13.93 14.40 50,665 -0.13(-0.88%)
Oct 20, 2014 13.74 14.56 13.69 14.53 46,469 +0.46(+3.25%)
Oct 17, 2014 13.27 14.07 13.16 14.07 55,002 +0.97(+7.40%)
Oct 16, 2014 12.68 13.83 12.58 13.10 88,365 +0.53(+4.18%)
Oct 15, 2014 11.43 12.77 10.54 12.58 164,647 +0.83(+7.09%)
Oct 14, 2014 12.35 12.37 11.09 11.75 136,293 -0.80(-6.38%)
Oct 13, 2014 13.72 13.72 12.13 12.55 88,276 -1.18(-8.63%)
Oct 10, 2014 14.76 15.07 13.72 13.73 58,632 -1.02(-6.91%)
Oct 09, 2014 14.20 14.75 14.18 14.75 17,472 +0.38(+2.65%)
Oct 08, 2014 15.03 15.13 14.18 14.37 39,226 -0.84(-5.51%)
Oct 07, 2014 15.10 15.31 14.82 15.21 29,958 +0.01(+0.09%)
Oct 06, 2014 15.40 15.55 14.76 15.19 50,730 -0.17(-1.10%)
Oct 03, 2014 15.26 15.39 15.25 15.36 25,387 +0.12(+0.78%)
Oct 02, 2014 15.20 15.41 15.20 15.24 28,741 +0.11(+0.69%)
Oct 01, 2014 15.96 15.96 15.14 15.14 50,997 -0.80(-5.02%)
Sep 30, 2014 15.69 16.01 15.12 15.94 54,390 +0.17(+1.10%)
Sep 29, 2014 14.92 15.80 14.81 15.77 34,888 +0.81(+5.41%)
Sep 26, 2014 15.03 15.09 14.45 14.96 31,957 +0.18(+1.24%)
Sep 25, 2014 15.54 15.67 14.72 14.77 92,551 -0.38(-2.51%)
Sep 24, 2014 15.43 16.33 15.01 15.15 146,562 -0.17(-1.13%)
Sep 23, 2014 14.72 15.33 14.61 15.33 74,869 +0.59(+4.01%)
Sep 22, 2014 14.70 15.24 14.53 14.74 55,598 +0.26(+1.81%)
Sep 19, 2014 14.67 14.54 14.30 14.48 46,289 -0.06(-0.44%)
Sep 18, 2014 14.17 14.67 14.17 14.54 22,977 +0.51(+3.63%)
Sep 17, 2014 14.02 14.31 14.02 14.03 14,278 +0.00(+0.03%)
Sep 16, 2014 13.85 14.23 13.76 14.03 26,094 +0.22(+1.60%)
Sep 15, 2014 13.77 13.85 13.75 13.80 20,181 +0.07(+0.54%)
Sep 12, 2014 13.68 13.85 13.64 13.73 7,940 -0.03(-0.21%)
Sep 11, 2014 13.98 14.06 13.57 13.76 29,875 -0.23(-1.64%)
Sep 10, 2014 14.30 14.55 13.98 13.99 18,402 -0.39(-2.70%)
Sep 09, 2014 14.53 14.54 14.14 14.38 17,502 -0.13(-0.88%)
Sep 08, 2014 14.84 14.84 13.99 14.50 47,868 +0.07(+0.51%)
Sep 05, 2014 14.67 14.88 14.43 14.43 20,105 -0.45(-3.00%)
Sep 04, 2014 14.99 14.77 14.58 14.88 31,592 +0.11(+0.73%)
Sep 03, 2014 14.76 15.12 14.58 14.77 25,757 -0.11(-0.73%)
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.