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 )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 10.18 10.34 10.12 10.34 17,687 +0.24(+2.35%)
Nov 29, 2017 10.40 10.40 10.04 10.10 17,310 -0.33(-3.18%)
Nov 28, 2017 10.58 10.58 10.32 10.43 20,773 +0.09(+0.85%)
Nov 27, 2017 10.46 10.46 10.29 10.35 14,956 -0.10(-0.99%)
Nov 24, 2017 10.14 10.61 10.14 10.45 31,797 +0.34(+3.35%)
Nov 22, 2017 10.20 10.20 9.786 10.11 14,863 -0.09(-0.87%)
Nov 21, 2017 10.07 10.38 10.07 10.20 35,767 +0.12(+1.17%)
Nov 20, 2017 9.432 10.20 9.432 10.08 49,424 +0.65(+6.87%)
Nov 17, 2017 9.462 9.497 9.226 9.432 7,207 -0.14(-1.51%)
Nov 16, 2017 9.277 9.579 9.277 9.576 3,139 +0.35(+3.77%)
Nov 15, 2017 9.167 9.344 9.145 9.229 7,446 -0.32(-3.36%)
Nov 14, 2017 9.432 9.560 9.432 9.550 10,237 +0.21(+2.21%)
Nov 13, 2017 9.373 9.373 9.314 9.344 1,389 -0.03(-0.31%)
Nov 10, 2017 9.052 9.432 9.052 9.373 5,648 +0.06(+0.63%)
Nov 09, 2017 9.131 9.314 9.078 9.314 9,540 -0.10(-1.11%)
Nov 08, 2017 9.226 9.579 8.990 9.418 19,438 +0.31(+3.41%)
Nov 07, 2017 9.037 9.108 8.975 9.108 5,492 +0.12(+1.31%)
Nov 06, 2017 8.548 9.078 8.543 8.990 21,981 +0.32(+3.74%)
Nov 03, 2017 8.902 8.902 8.577 8.666 16,720 -0.39(-4.32%)
Nov 02, 2017 9.183 9.183 8.872 9.057 13,993 -0.11(-1.20%)
Nov 01, 2017 9.078 9.226 8.988 9.167 16,410 +0.29(+3.32%)
Oct 31, 2017 9.108 9.237 8.872 8.872 7,134 -0.06(-0.66%)
Oct 30, 2017 9.108 9.373 8.813 8.931 8,503 -0.09(-0.98%)
Oct 27, 2017 8.785 9.053 8.756 9.020 16,725 +0.29(+3.36%)
Oct 26, 2017 8.815 8.844 8.685 8.727 10,787 -0.07(-0.84%)
Oct 25, 2017 9.137 9.225 8.698 8.800 17,659 -0.19(-2.11%)
Oct 24, 2017 9.254 9.254 8.990 8.990 3,978 -0.29(-3.15%)
Oct 23, 2017 8.788 9.371 8.788 9.283 15,660 +0.19(+2.14%)
Oct 20, 2017 8.990 9.089 8.375 9.089 41,322 +0.01(+0.11%)
Oct 19, 2017 9.078 9.222 9.049 9.078 6,696 +0.03(+0.32%)
Oct 18, 2017 9.137 9.204 8.961 9.049 10,440 -0.15(-1.59%)
Oct 17, 2017 9.166 9.254 8.979 9.195 6,822 +0.03(+0.32%)
Oct 16, 2017 9.175 9.312 9.063 9.166 13,343 +0.01(+0.13%)
Oct 13, 2017 9.221 9.267 9.137 9.154 3,385 -0.10(-1.08%)
Oct 12, 2017 9.166 9.283 9.166 9.254 6,288 +0.08(+0.89%)
Oct 11, 2017 9.365 9.365 9.137 9.172 10,075 -0.11(-1.20%)
Oct 10, 2017 9.283 9.342 9.232 9.283 3,947 -0.06(-0.63%)
Oct 09, 2017 9.345 9.390 9.107 9.342 29,246 -0.03(-0.31%)
Oct 06, 2017 9.400 9.400 9.356 9.371 5,567 -0.09(-0.93%)
Oct 05, 2017 9.517 9.734 9.400 9.459 20,275 -0.06(-0.62%)
Oct 04, 2017 9.459 9.555 9.078 9.517 17,027 +0.15(+1.56%)
Oct 03, 2017 9.898 9.957 9.371 9.371 57,787 -0.67(-6.71%)
Oct 02, 2017 9.225 10.13 9.195 10.04 73,544 +1.00(+11.00%)
Sep 29, 2017 9.137 9.137 9.020 9.049 13,468 -0.15(-1.59%)
Sep 28, 2017 9.459 9.459 9.078 9.195 27,386 -0.19(-2.03%)
Sep 27, 2017 9.124 9.415 9.008 9.386 36,344 +0.38(+4.19%)
Sep 26, 2017 8.717 9.153 8.542 9.008 22,580 +0.29(+3.33%)
Sep 25, 2017 8.282 8.717 8.209 8.717 38,629 +0.44(+5.26%)
Sep 22, 2017 8.165 8.282 8.078 8.282 10,904 +0.17(+2.15%)
Sep 21, 2017 8.165 8.255 7.981 8.107 15,348 -0.03(-0.36%)
Sep 20, 2017 8.136 8.136 7.933 8.136 7,452 -0.02(-0.20%)
Sep 19, 2017 7.991 8.236 7.991 8.153 14,328 +0.19(+2.36%)
Sep 18, 2017 7.846 7.991 7.788 7.964 8,809 +0.00(+0.03%)
Sep 15, 2017 7.700 7.962 7.700 7.962 4,709 +0.12(+1.48%)
Sep 14, 2017 7.843 7.846 7.827 7.846 2,563 +0.15(+1.89%)
Sep 13, 2017 7.584 7.788 7.584 7.700 11,838 +0.06(+0.76%)
Sep 12, 2017 7.555 7.729 7.555 7.642 8,935 +0.09(+1.15%)
Sep 11, 2017 7.933 7.933 7.525 7.555 27,747 -0.38(-4.76%)
Sep 08, 2017 7.875 7.994 7.875 7.933 2,197 -0.03(-0.36%)
Sep 07, 2017 7.962 7.962 7.904 7.962 4,623 +0.00(+0.00%)
Sep 06, 2017 7.994 7.994 7.904 7.962 7,875 -0.12(-1.44%)
Sep 05, 2017 8.107 8.136 8.036 8.078 4,539 +0.05(+0.57%)
Sep 01, 2017 7.991 8.136 7.991 8.032 3,470 -0.02(-0.21%)
Aug 31, 2017 8.078 8.078 7.933 8.049 12,259 +0.20(+2.59%)
Aug 30, 2017 7.703 7.846 7.703 7.846 7,622 -0.06(-0.74%)
Aug 29, 2017 7.992 7.992 7.854 7.904 18,628 -0.11(-1.42%)
Aug 28, 2017 7.729 8.191 7.671 8.018 61,212 +0.29(+3.73%)
Aug 25, 2017 7.614 7.729 7.447 7.729 16,607 +0.14(+1.78%)
Aug 24, 2017 7.262 7.594 7.221 7.594 20,644 +0.33(+4.49%)
Aug 23, 2017 7.296 7.296 7.210 7.268 9,918 -0.02(-0.28%)
Aug 22, 2017 7.283 7.288 7.283 7.288 1,395 +0.14(+1.90%)
Aug 21, 2017 7.325 7.325 7.152 7.152 8,904 -0.12(-1.59%)
Aug 18, 2017 7.181 7.268 7.181 7.268 8,254 +0.12(+1.61%)
Aug 17, 2017 7.210 7.210 7.152 7.152 7,042 +0.06(+0.81%)
Aug 16, 2017 7.095 7.095 7.095 7.095 1,705 -0.09(-1.20%)
Aug 15, 2017 7.037 7.181 7.008 7.181 5,896 +0.09(+1.22%)
Aug 14, 2017 7.008 7.173 6.922 7.095 4,443 +0.12(+1.65%)
Aug 11, 2017 6.950 7.008 6.943 6.979 9,674 -0.06(-0.82%)
Aug 10, 2017 7.008 7.037 6.950 7.037 3,047 +0.03(+0.41%)
Aug 09, 2017 6.893 7.066 6.893 7.008 9,096 -0.06(-0.82%)
Aug 08, 2017 7.095 7.095 6.932 7.066 4,153 +0.04(+0.61%)
Aug 07, 2017 6.893 7.095 6.831 7.023 6,990 +0.17(+2.51%)
Aug 04, 2017 6.922 6.948 6.777 6.851 16,319 -0.13(-1.84%)
Aug 03, 2017 6.950 6.979 6.904 6.979 2,350 +0.05(+0.69%)
Aug 02, 2017 7.164 7.164 6.924 6.932 8,581 -0.13(-1.90%)
Aug 01, 2017 7.354 7.354 7.066 7.066 14,105 -0.26(-3.54%)
Jul 31, 2017 7.325 7.498 7.268 7.325 9,788 -0.09(-1.17%)
Jul 28, 2017 7.412 7.412 7.412 7.412 1,870 +0.20(+2.76%)
Jul 27, 2017 7.470 7.506 7.213 7.213 5,195 -0.16(-2.18%)
Jul 26, 2017 7.374 7.460 7.174 7.374 18,134 +0.06(+0.78%)
Jul 25, 2017 7.317 7.488 7.256 7.317 18,759 +0.14(+1.99%)
Jul 24, 2017 7.317 7.317 7.049 7.174 23,381 -0.06(-0.79%)
Jul 21, 2017 7.088 7.431 7.053 7.231 28,197 +0.31(+4.55%)
Jul 20, 2017 6.745 7.059 6.659 6.916 44,708 +0.26(+3.86%)
Jul 19, 2017 6.610 6.688 6.610 6.659 46,404 +0.06(+0.87%)
Jul 18, 2017 6.602 6.631 6.574 6.602 5,676 +0.03(+0.43%)
Jul 17, 2017 6.574 6.671 6.574 6.574 5,484 -0.06(-0.86%)
Jul 14, 2017 6.574 6.685 6.574 6.631 12,212 +0.03(+0.43%)
Jul 13, 2017 6.659 6.659 6.602 6.602 4,315 -0.09(-1.28%)
Jul 12, 2017 6.602 6.703 6.576 6.688 11,401 +0.06(+0.86%)
Jul 11, 2017 6.631 6.659 6.574 6.631 22,839 -0.05(-0.72%)
Jul 10, 2017 6.716 6.716 6.627 6.679 10,080 +0.05(+0.72%)
Jul 07, 2017 6.745 6.745 6.631 6.631 2,643 -0.11(-1.69%)
Jul 06, 2017 6.716 6.774 6.631 6.745 20,694 -0.03(-0.42%)
Jul 05, 2017 6.831 6.831 6.688 6.774 7,219 +0.06(+0.85%)
Jul 03, 2017 6.767 6.794 6.716 6.716 2,792 +0.03(+0.43%)
Jun 30, 2017 6.659 6.742 6.602 6.688 11,717 -0.06(-0.85%)
Jun 29, 2017 6.916 6.916 6.545 6.745 10,195 -0.04(-0.56%)
Jun 28, 2017 6.841 6.914 6.745 6.783 12,814 -0.08(-1.12%)
Jun 27, 2017 6.889 6.974 6.860 6.860 9,303 -0.06(-0.82%)
Jun 26, 2017 6.860 7.084 6.860 6.917 7,270 +0.12(+1.71%)
Jun 23, 2017 6.688 6.801 6.688 6.801 2,952 +0.08(+1.22%)
Jun 22, 2017 6.634 6.804 6.577 6.719 14,746 +0.09(+1.28%)
Jun 21, 2017 6.662 6.832 6.605 6.634 6,834 -0.11(-1.68%)
Jun 20, 2017 6.605 6.832 6.433 6.747 11,120 +0.14(+2.15%)
Jun 19, 2017 6.889 6.889 6.378 6.605 34,687 -0.23(-3.32%)
Jun 16, 2017 6.917 6.927 6.747 6.832 14,293 -0.09(-1.23%)
Jun 15, 2017 7.314 7.314 6.917 6.917 42,696 -0.45(-6.15%)
Jun 14, 2017 7.512 7.512 7.314 7.371 11,171 -0.06(-0.76%)
Jun 13, 2017 7.564 7.600 7.399 7.427 8,631 -0.17(-2.20%)
Jun 12, 2017 7.541 7.711 7.515 7.595 10,628 -0.06(-0.74%)
Jun 09, 2017 7.462 7.654 7.462 7.651 8,839 +0.21(+2.82%)
Jun 08, 2017 7.342 7.545 7.342 7.442 13,908 +0.04(+0.57%)
Jun 07, 2017 7.484 7.484 7.382 7.399 5,104 -0.03(-0.38%)
Jun 06, 2017 7.427 7.640 7.427 7.427 6,737 -0.06(-0.82%)
Jun 05, 2017 7.560 7.560 7.413 7.489 5,561 -0.14(-1.80%)
Jun 02, 2017 7.512 7.680 7.512 7.626 6,058 +0.26(+3.46%)
Jun 01, 2017 6.945 7.484 6.945 7.371 25,743 +0.37(+5.26%)
May 31, 2017 7.832 7.874 7.002 7.002 49,049 -0.99(-12.41%)
May 30, 2017 8.300 8.420 7.796 7.994 32,040 -0.43(-5.05%)
May 26, 2017 8.391 8.420 8.335 8.420 4,178 +0.15(+1.80%)
May 25, 2017 8.271 8.403 8.271 8.271 7,658 +0.00(+0.00%)
May 24, 2017 8.383 8.383 8.246 8.271 3,240 -0.06(-0.68%)
May 23, 2017 8.340 8.340 8.260 8.327 5,340 -0.08(-1.00%)
May 22, 2017 8.204 8.412 8.086 8.412 8,763 +0.12(+1.42%)
May 19, 2017 8.102 8.355 7.961 8.294 23,565 +0.19(+2.36%)
May 18, 2017 7.990 8.158 7.990 8.102 12,409 +0.06(+0.70%)
May 17, 2017 8.186 8.186 8.018 8.046 13,219 -0.14(-1.72%)
May 16, 2017 8.018 8.312 7.930 8.186 8,438 +0.03(+0.34%)
May 15, 2017 8.130 8.409 7.895 8.158 10,448 +0.06(+0.69%)
May 12, 2017 7.821 8.102 7.809 8.102 14,343 +0.45(+5.88%)
May 11, 2017 7.455 7.821 7.455 7.652 13,516 +0.20(+2.64%)
May 09, 2017 7.455 538 -0.27(-3.47%)
May 08, 2017 7.735 7.821 7.705 7.723 2,783 +0.01(+0.19%)
May 05, 2017 7.680 7.764 7.669 7.708 16,705 +0.01(+0.15%)
May 04, 2017 7.933 8.271 7.455 7.696 33,756 -0.32(-4.01%)
May 03, 2017 8.186 8.215 7.877 8.018 8,879 -0.11(-1.38%)
May 02, 2017 8.102 8.355 8.074 8.130 8,300 -0.06(-0.69%)
May 01, 2017 8.299 8.572 8.021 8.186 16,925 -0.06(-0.68%)
Apr 28, 2017 8.327 8.440 8.158 8.243 7,884 -0.14(-1.68%)
Apr 27, 2017 8.412 8.552 8.102 8.383 12,876 -0.08(-1.00%)
Apr 26, 2017 8.721 8.749 8.566 8.468 35,301 -0.38(-4.34%)
Apr 25, 2017 8.379 9.297 8.351 8.852 43,355 +0.50(+6.00%)
Apr 24, 2017 8.657 8.852 8.351 8.351 24,145 -0.39(-4.46%)
Apr 21, 2017 8.406 9.130 8.406 8.740 54,052 +0.22(+2.61%)
Apr 20, 2017 8.379 8.880 8.379 8.518 35,249 +0.17(+2.00%)
Apr 19, 2017 8.045 8.379 7.989 8.351 41,505 +0.45(+5.63%)
Apr 18, 2017 7.488 8.070 7.488 7.905 44,667 +0.19(+2.53%)
Apr 17, 2017 7.460 7.738 7.377 7.711 20,335 +0.08(+1.09%)
Apr 13, 2017 7.711 7.711 7.362 7.627 12,862 -0.03(-0.36%)
Apr 12, 2017 7.627 7.683 7.599 7.655 10,157 +0.06(+0.73%)
Apr 11, 2017 7.794 7.794 7.349 7.599 52,437 -0.11(-1.48%)
Apr 10, 2017 7.794 7.905 7.682 7.713 19,848 -0.03(-0.32%)
Apr 07, 2017 7.349 7.738 7.349 7.738 14,298 +0.11(+1.46%)
Apr 06, 2017 7.571 7.627 7.415 7.627 10,260 +0.14(+1.86%)
Apr 05, 2017 7.516 7.746 7.478 7.488 14,610 -0.08(-1.10%)
Apr 04, 2017 7.519 7.766 6.962 7.571 51,945 +0.19(+2.64%)
Apr 03, 2017 7.374 7.513 7.237 7.377 14,646 +0.00(+0.00%)
Mar 31, 2017 7.210 7.432 6.959 7.377 15,632 +0.06(+0.76%)
Mar 30, 2017 7.460 7.756 7.321 7.321 34,394 -0.11(-1.50%)
Mar 29, 2017 7.126 7.460 6.959 7.432 42,141 +0.37(+5.19%)
Mar 28, 2017 7.068 7.124 7.014 7.066 16,008 -0.00(-0.01%)
Mar 27, 2017 6.931 7.107 6.766 7.066 30,140 +0.33(+4.87%)
Mar 24, 2017 6.876 6.946 6.714 6.739 10,247 -0.14(-2.00%)
Mar 23, 2017 6.959 6.959 6.684 6.876 26,383 -0.19(-2.72%)
Mar 22, 2017 7.234 7.234 6.711 7.069 29,171 -0.11(-1.53%)
Mar 21, 2017 7.056 7.248 6.824 7.179 37,298 +0.25(+3.57%)
Mar 20, 2017 6.408 7.033 6.408 6.931 41,030 +0.52(+8.15%)
Mar 17, 2017 6.408 6.436 6.381 6.408 7,629 +0.00(+0.00%)
Mar 16, 2017 6.298 6.408 6.271 6.408 3,935 +0.19(+3.10%)
Mar 15, 2017 6.267 6.326 6.216 6.216 1,934 -0.08(-1.31%)
Mar 14, 2017 6.195 6.326 6.161 6.298 23,592 +0.13(+2.19%)
Mar 13, 2017 6.078 6.216 6.078 6.164 5,071 +0.00(+0.04%)
Mar 10, 2017 6.078 6.161 6.078 6.161 15,786 +0.08(+1.36%)
Mar 09, 2017 6.078 6.149 6.078 6.078 11,029 +0.00(+0.00%)
Mar 08, 2017 6.161 6.161 6.078 6.078 8,675 -0.09(-1.44%)
Mar 07, 2017 6.188 6.224 6.078 6.167 11,812 -0.02(-0.30%)
Mar 06, 2017 6.085 6.186 6.023 6.186 18,798 +0.16(+2.69%)
Mar 03, 2017 6.056 6.078 6.023 6.023 4,224 +0.05(+0.92%)
Mar 02, 2017 6.078 6.188 5.968 5.968 23,321 -0.07(-1.12%)
Mar 01, 2017 6.161 6.161 6.023 6.036 2,166 +0.10(+1.60%)
Feb 28, 2017 6.133 6.188 5.941 5.941 9,776 -0.17(-2.70%)
Feb 27, 2017 6.243 6.314 6.051 6.106 19,702 -0.08(-1.33%)
Feb 24, 2017 6.078 6.271 6.078 6.188 14,855 +0.06(+1.02%)
Feb 23, 2017 6.099 6.208 5.990 6.126 13,853 +0.08(+1.35%)
Feb 22, 2017 6.507 6.595 6.044 6.044 42,854 -0.57(-8.64%)
Feb 21, 2017 7.215 7.297 6.562 6.616 44,101 -0.63(-8.65%)
Feb 17, 2017 7.242 7.242 7.242 0 +0.02(+0.23%)
Feb 16, 2017 7.297 7.297 7.191 7.226 12,746 -0.02(-0.23%)
Feb 15, 2017 7.092 7.270 7.092 7.242 9,966 +0.00(+0.04%)
Feb 14, 2017 7.242 7.242 7.188 7.240 3,533 +0.08(+1.10%)
Feb 13, 2017 7.287 7.287 7.093 7.161 8,844 +0.11(+1.54%)
Feb 10, 2017 7.297 7.297 7.052 7.052 5,648 -0.11(-1.52%)
Feb 09, 2017 7.215 7.351 7.161 7.161 14,557 -0.08(-1.13%)
Feb 08, 2017 7.188 7.267 7.188 7.242 3,746 +0.05(+0.76%)
Feb 07, 2017 7.134 7.242 7.018 7.188 12,028 -0.05(-0.75%)
Feb 06, 2017 7.324 7.338 7.134 7.242 11,571 -0.11(-1.48%)
Feb 03, 2017 6.943 7.485 6.888 7.351 21,223 +0.41(+5.88%)
Feb 02, 2017 6.861 6.943 6.671 6.943 14,527 +0.05(+0.79%)
Feb 01, 2017 7.079 7.368 6.888 6.888 20,978 -0.22(-3.07%)
Jan 31, 2017 7.596 7.596 7.025 7.106 39,245 -0.41(-5.43%)
Jan 30, 2017 7.569 7.569 7.379 7.515 11,866 -0.05(-0.72%)
Jan 27, 2017 7.569 7.841 7.459 7.569 33,688 +0.00(+0.05%)
Jan 26, 2017 6.892 7.646 6.892 7.565 86,726 +0.86(+12.85%)
Jan 25, 2017 6.596 6.704 6.461 6.704 48,613 +0.24(+3.75%)
Jan 24, 2017 6.623 6.731 6.354 6.461 61,520 -0.05(-0.83%)
Jan 23, 2017 6.838 6.838 6.300 6.515 53,900 -0.05(-0.82%)
Jan 20, 2017 6.461 6.721 6.309 6.569 63,669 +0.05(+0.82%)
Jan 19, 2017 5.708 6.731 5.681 6.516 80,185 +1.05(+19.22%)
Jan 18, 2017 5.496 5.496 5.465 5.465 6,184 +0.06(+1.09%)
Jan 17, 2017 5.464 5.465 5.406 5.406 5,853 -0.11(-2.05%)
Jan 13, 2017 5.519 5.519 5.519 0 +0.13(+2.50%)
Jan 12, 2017 5.584 5.795 5.331 5.385 15,763 -0.13(-2.44%)
Jan 11, 2017 5.411 5.573 5.358 5.519 9,564 +0.08(+1.49%)
Jan 10, 2017 5.573 5.573 5.223 5.438 76,478 -0.16(-2.88%)
Jan 09, 2017 5.519 5.681 5.492 5.600 9,653 +0.06(+1.12%)
Jan 06, 2017 5.708 5.831 5.438 5.538 36,571 -0.17(-2.97%)
Jan 05, 2017 5.735 6.138 5.708 5.708 24,135 -0.08(-1.40%)
Jan 04, 2017 5.735 5.815 5.708 5.788 9,820 +0.00(+0.00%)
Jan 03, 2017 5.761 5.923 5.735 5.788 26,316 -0.08(-1.38%)
Dec 30, 2016 5.869 5.869 5.869 0 +0.16(+2.83%)
Dec 29, 2016 5.681 5.735 5.681 5.708 12,509 +0.00(+0.00%)
Dec 28, 2016 5.761 5.788 5.573 5.708 25,302 -0.10(-1.78%)
Dec 27, 2016 6.211 6.398 5.731 5.811 57,131 -0.45(-7.23%)
Dec 23, 2016 6.264 6.264 6.264 0 +0.09(+1.47%)
Dec 22, 2016 5.998 6.238 5.998 6.174 12,238 +0.10(+1.58%)
Dec 21, 2016 5.971 6.146 5.969 6.078 45,378 +0.19(+3.17%)
Dec 20, 2016 6.260 6.371 5.865 5.891 29,005 -0.40(-6.36%)
Dec 19, 2016 6.025 6.398 5.785 6.291 41,671 +0.24(+3.96%)
Dec 16, 2016 5.811 6.078 5.731 6.051 8,997 +0.29(+5.09%)
Dec 15, 2016 5.811 5.820 5.731 5.758 3,590 -0.24(-4.00%)
Dec 14, 2016 5.971 6.025 5.971 5.998 1,558 +0.03(+0.45%)
Dec 13, 2016 6.025 6.037 5.918 5.971 7,935 -0.02(-0.36%)
Dec 12, 2016 5.949 6.066 5.865 5.993 13,587 +0.20(+3.49%)
Dec 09, 2016 5.731 5.998 5.731 5.790 33,413 +0.06(+1.03%)
Dec 08, 2016 5.598 5.734 5.598 5.731 27,900 +0.01(+0.14%)
Dec 07, 2016 5.465 5.731 5.465 5.723 23,138 +0.25(+4.57%)
Dec 06, 2016 5.491 5.491 5.465 5.473 3,027 +0.01(+0.15%)
Dec 05, 2016 5.465 5.571 5.465 5.465 23,340 -0.13(-2.33%)
Dec 02, 2016 5.598 5.598 5.576 5.595 1,086 +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.