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 (%)
Jul 31, 2020 3.129 3.337 3.129 3.330 6,578 +0.20(+6.43%)
Jul 30, 2020 3.196 3.196 3.099 3.129 6,609 +0.00(+0.00%)
Jul 29, 2020 3.248 3.248 3.129 3.129 10,832 -0.11(-3.45%)
Jul 28, 2020 3.386 3.386 3.240 3.240 8,664 -0.07(-2.25%)
Jul 27, 2020 3.486 3.486 3.233 3.315 14,140 -0.12(-3.42%)
Jul 24, 2020 3.426 3.516 3.386 3.432 19,465 +0.08(+2.39%)
Jul 23, 2020 3.561 3.620 3.352 3.352 30,732 -0.30(-8.16%)
Jul 22, 2020 3.687 4.678 3.598 3.650 294,332 +0.14(+4.08%)
Jul 21, 2020 3.554 3.575 3.464 3.507 7,822 -0.05(-1.30%)
Jul 20, 2020 3.508 3.575 3.508 3.553 1,210 +0.04(+1.27%)
Jul 17, 2020 3.613 3.613 3.494 3.508 2,550 -0.10(-2.89%)
Jul 16, 2020 3.635 3.650 3.613 3.613 1,314 +0.04(+1.04%)
Jul 15, 2020 3.575 3.575 3.575 3.575 931 -0.10(-2.64%)
Jul 14, 2020 3.672 3.724 3.650 3.672 5,939 +0.02(+0.51%)
Jul 13, 2020 3.530 3.694 3.530 3.654 5,588 +0.15(+4.36%)
Jul 10, 2020 3.747 3.747 3.501 3.501 3,356 -0.27(-7.21%)
Jul 09, 2020 3.773 3.773 3.773 3.773 528 +0.00(+0.00%)
Jul 08, 2020 3.773 3.773 3.773 3.773 847 +0.03(+0.90%)
Jul 07, 2020 3.739 3.739 3.739 3.739 649 +0.01(+0.20%)
Jul 06, 2020 3.821 3.821 3.724 3.732 6,321 -0.09(-2.43%)
Jul 02, 2020 3.829 3.829 3.742 3.825 2,819 -0.01(-0.29%)
Jul 01, 2020 3.836 3.836 3.836 3.836 777 +0.00(+0.00%)
Jun 30, 2020 3.784 3.836 3.739 3.836 3,534 +0.09(+2.39%)
Jun 29, 2020 3.773 3.829 3.739 3.747 3,400 -0.01(-0.40%)
Jun 26, 2020 3.724 3.821 3.724 3.762 3,758 +0.00(+0.00%)
Jun 25, 2020 3.806 3.806 3.724 3.762 9,107 +0.02(+0.50%)
Jun 24, 2020 3.777 3.777 3.724 3.743 3,988 -0.23(-5.71%)
Jun 23, 2020 3.970 3.970 3.948 3.970 1,981 -0.07(-1.68%)
Jun 22, 2020 3.769 4.149 3.769 4.037 12,968 -0.10(-2.52%)
Jun 19, 2020 4.320 4.447 4.142 4.142 4,430 -0.13(-2.97%)
Jun 18, 2020 4.361 4.361 4.253 4.268 2,819 +0.01(+0.35%)
Jun 17, 2020 4.246 4.253 4.153 4.253 3,204 -0.01(-0.12%)
Jun 16, 2020 4.365 4.365 4.220 4.259 4,682 -0.06(-1.43%)
Jun 15, 2020 4.596 4.596 4.209 4.320 1,680 -0.06(-1.36%)
Jun 12, 2020 4.380 4.581 4.380 4.380 5,504 -0.29(-6.22%)
Jun 11, 2020 4.618 4.670 4.469 4.670 2,985 +0.04(+0.97%)
Jun 10, 2020 4.544 4.642 4.469 4.626 6,721 +0.04(+0.81%)
Jun 09, 2020 4.536 4.656 4.536 4.589 2,169 -0.09(-1.91%)
Jun 08, 2020 4.886 4.886 4.589 4.678 3,780 -0.08(-1.58%)
Jun 05, 2020 4.946 5.065 4.566 4.753 4,564 -0.19(-3.83%)
Jun 04, 2020 4.544 4.942 4.544 4.942 2,276 +0.44(+9.67%)
Jun 03, 2020 4.879 4.879 4.507 4.507 3,693 -0.03(-0.66%)
Jun 02, 2020 4.641 4.682 4.499 4.536 4,588 -0.16(-3.33%)
Jun 01, 2020 4.760 4.771 4.693 4.693 2,909 +0.11(+2.44%)
May 29, 2020 4.842 4.842 4.581 4.581 1,745 -0.25(-5.17%)
May 28, 2020 5.035 5.035 4.819 4.831 2,957 -0.24(-4.72%)
May 27, 2020 5.069 5.070 5.069 5.070 2,744 -0.05(-1.01%)
May 26, 2020 5.196 5.196 5.122 5.122 2,858 +0.13(+2.52%)
May 22, 2020 4.847 4.996 4.789 4.996 3,502 +0.32(+6.75%)
May 21, 2020 4.691 5.196 4.639 4.680 10,899 +0.04(+0.87%)
May 20, 2020 4.209 4.654 4.209 4.639 14,692 +0.11(+2.46%)
May 19, 2020 4.305 4.528 4.179 4.528 3,218 +0.45(+11.11%)
May 18, 2020 4.231 4.231 4.075 4.075 6,169 -0.15(-3.62%)
May 15, 2020 4.008 4.528 4.008 4.228 5,658 +0.06(+1.54%)
May 14, 2020 4.279 4.279 4.120 4.164 1,299 -0.12(-2.86%)
May 13, 2020 4.287 4.287 4.287 4.287 590 +0.04(+1.00%)
May 12, 2020 4.298 4.330 4.235 4.244 3,615 -0.10(-2.26%)
May 11, 2020 4.105 4.343 4.046 4.343 3,086 +0.00(+0.00%)
May 08, 2020 4.016 4.343 3.998 4.343 10,507 +0.35(+8.74%)
May 07, 2020 3.994 3.994 3.967 3.994 1,771 +0.27(+7.17%)
May 06, 2020 3.934 4.046 3.726 3.726 4,759 +0.01(+0.20%)
May 05, 2020 4.215 4.215 3.712 3.719 11,096 -0.24(-6.00%)
May 04, 2020 3.726 3.957 3.726 3.957 3,268 -0.15(-3.62%)
May 01, 2020 4.424 4.446 3.813 4.105 10,911 -0.16(-3.70%)
Apr 30, 2020 4.016 4.380 3.875 4.263 12,304 +0.00(+0.04%)
Apr 29, 2020 4.350 4.350 4.261 4.261 4,448 +0.27(+6.64%)
Apr 28, 2020 4.040 4.040 3.981 3.995 4,208 +0.30(+8.00%)
Apr 27, 2020 4.077 4.277 3.648 3.699 3,524 -0.01(-0.20%)
Apr 24, 2020 3.640 3.944 3.603 3.707 3,243 +0.06(+1.71%)
Apr 23, 2020 3.917 3.917 3.644 3.644 3,491 +0.13(+3.70%)
Apr 22, 2020 3.514 3.514 3.514 3.514 944 +0.01(+0.42%)
Apr 21, 2020 3.426 3.505 3.426 3.500 4,135 -0.14(-3.76%)
Apr 20, 2020 3.914 4.214 3.591 3.637 14,862 -0.44(-10.89%)
Apr 17, 2020 4.092 4.188 3.884 4.081 4,460 -0.21(-4.94%)
Apr 16, 2020 4.735 4.735 4.232 4.293 12,941 -0.42(-8.93%)
Apr 15, 2020 3.992 5.150 3.992 4.714 18,581 +0.72(+18.10%)
Apr 14, 2020 3.992 3.992 3.992 3.992 3,153 +0.03(+0.76%)
Apr 13, 2020 4.121 4.121 3.799 3.962 7,113 +0.07(+1.79%)
Apr 09, 2020 4.180 4.203 3.892 3.892 4,054 +0.27(+7.58%)
Apr 08, 2020 3.625 3.769 3.618 3.618 3,916 -0.14(-3.84%)
Apr 07, 2020 3.625 3.884 3.618 3.762 3,118 -0.01(-0.29%)
Apr 06, 2020 3.145 3.773 3.145 3.773 13,808 +0.46(+13.87%)
Apr 03, 2020 3.152 3.330 3.115 3.314 3,649 +0.01(+0.40%)
Apr 02, 2020 3.404 3.699 3.287 3.301 11,580 -0.21(-6.08%)
Apr 01, 2020 3.424 3.531 3.424 3.514 4,272 -0.07(-1.91%)
Mar 31, 2020 3.537 3.714 3.404 3.583 4,024 -0.14(-3.89%)
Mar 30, 2020 4.768 5.246 3.374 3.728 28,913 -1.01(-21.36%)
Mar 27, 2020 4.777 4.893 4.719 4.741 4,682 -0.39(-7.65%)
Mar 26, 2020 4.741 5.148 4.741 5.133 13,788 +0.31(+6.33%)
Mar 25, 2020 3.057 4.879 3.057 4.828 26,166 +1.90(+64.99%)
Mar 24, 2020 2.999 3.158 2.926 2.926 6,295 +0.08(+2.81%)
Mar 23, 2020 2.977 3.202 2.846 2.846 8,346 -0.38(-11.64%)
Mar 20, 2020 3.383 3.993 3.020 3.221 10,054 +0.21(+6.91%)
Mar 19, 2020 2.861 3.086 2.817 3.013 2,867 +0.11(+3.75%)
Mar 18, 2020 3.347 3.993 2.904 2.904 26,127 -0.65(-18.37%)
Mar 17, 2020 3.834 3.877 3.478 3.558 8,688 -0.38(-9.59%)
Mar 16, 2020 4.494 4.596 3.935 3.935 6,309 -0.84(-17.63%)
Mar 13, 2020 4.356 5.075 4.276 4.777 15,425 +0.58(+13.84%)
Mar 12, 2020 3.630 4.197 2.817 4.197 41,955 +0.36(+9.43%)
Mar 11, 2020 4.102 4.102 3.835 3.835 4,422 -0.09(-2.37%)
Mar 10, 2020 4.182 4.182 3.928 3.928 13,771 +0.09(+2.46%)
Mar 09, 2020 3.993 4.189 3.834 3.834 15,244 -0.27(-6.58%)
Mar 06, 2020 4.175 4.291 4.022 4.104 10,880 -0.09(-2.05%)
Mar 05, 2020 4.356 4.356 4.175 4.189 17,157 -0.13(-3.04%)
Mar 04, 2020 4.393 4.393 4.269 4.321 7,319 -0.04(-1.03%)
Mar 03, 2020 4.545 4.545 4.269 4.365 8,610 -0.09(-2.08%)
Mar 02, 2020 4.356 4.502 4.356 4.458 5,794 +0.12(+2.80%)
Feb 28, 2020 4.563 4.664 4.226 4.336 11,982 -0.02(-0.55%)
Feb 27, 2020 4.414 4.414 4.218 4.360 11,365 -0.17(-3.75%)
Feb 26, 2020 4.523 4.768 4.523 4.530 3,524 -0.06(-1.26%)
Feb 25, 2020 4.768 4.982 4.544 4.588 33,352 -0.29(-5.91%)
Feb 24, 2020 5.147 5.147 4.840 4.876 22,050 -0.29(-5.58%)
Feb 21, 2020 5.207 5.279 5.043 5.164 10,552 +0.07(+1.47%)
Feb 20, 2020 4.984 5.092 4.984 5.089 8,011 +0.09(+1.74%)
Feb 19, 2020 5.027 5.027 4.984 5.002 7,200 -0.08(-1.56%)
Feb 18, 2020 5.171 5.182 5.072 5.081 8,697 -0.08(-1.54%)
Feb 14, 2020 5.128 5.243 5.128 5.160 3,610 +0.01(+0.21%)
Feb 13, 2020 5.279 5.279 5.113 5.149 3,668 -0.01(-0.14%)
Feb 12, 2020 5.257 5.279 5.149 5.157 8,493 -0.12(-2.32%)
Feb 11, 2020 5.257 5.279 5.221 5.279 2,556 +0.02(+0.41%)
Feb 10, 2020 5.358 5.401 5.250 5.257 11,259 -0.02(-0.41%)
Feb 07, 2020 5.354 5.354 5.210 5.279 14,579 -0.06(-1.20%)
Feb 06, 2020 5.608 5.639 5.336 5.343 12,074 -0.30(-5.37%)
Feb 05, 2020 5.481 5.646 5.453 5.646 2,471 +0.15(+2.82%)
Feb 04, 2020 5.400 5.491 5.351 5.491 8,894 +0.05(+0.99%)
Feb 03, 2020 5.610 5.610 5.344 5.437 8,546 +0.00(+0.03%)
Jan 31, 2020 5.646 5.646 5.401 5.436 10,969 -0.11(-1.97%)
Jan 30, 2020 5.618 5.618 5.402 5.545 8,769 +0.03(+0.50%)
Jan 29, 2020 5.489 5.625 5.468 5.518 23,050 -0.02(-0.39%)
Jan 28, 2020 5.408 5.616 5.408 5.539 5,750 +0.17(+3.25%)
Jan 27, 2020 5.475 5.475 5.276 5.365 10,166 -0.20(-3.64%)
Jan 24, 2020 5.810 5.860 5.567 5.567 4,488 -0.29(-4.97%)
Jan 23, 2020 5.810 5.880 5.753 5.859 5,724 +0.13(+2.25%)
Jan 22, 2020 5.653 5.874 5.582 5.730 18,296 +0.19(+3.44%)
Jan 21, 2020 5.297 5.810 5.283 5.539 12,949 +0.16(+2.91%)
Jan 17, 2020 5.340 5.489 5.340 5.383 8,696 +0.04(+0.68%)
Jan 16, 2020 5.290 5.432 5.283 5.346 9,531 +0.07(+1.30%)
Jan 15, 2020 5.276 5.354 5.226 5.278 15,858 +0.05(+0.99%)
Jan 14, 2020 5.097 5.246 5.097 5.226 4,969 +0.02(+0.41%)
Jan 13, 2020 5.147 5.454 4.990 5.204 39,371 +0.21(+4.29%)
Jan 10, 2020 5.047 5.090 4.990 4.990 15,990 -0.13(-2.47%)
Jan 09, 2020 5.133 5.200 5.079 5.117 3,527 -0.07(-1.33%)
Jan 08, 2020 5.338 5.338 5.169 5.186 4,912 -0.08(-1.55%)
Jan 07, 2020 5.244 5.303 5.101 5.267 7,638 -0.07(-1.23%)
Jan 06, 2020 5.283 5.518 5.088 5.333 32,717 +0.12(+2.38%)
Jan 03, 2020 5.169 5.297 5.116 5.209 19,356 +0.13(+2.62%)
Jan 02, 2020 4.990 5.190 4.990 5.076 18,471 +0.12(+2.45%)
Dec 31, 2019 5.290 5.290 4.919 4.955 17,533 -0.33(-6.21%)
Dec 30, 2019 5.062 5.290 5.031 5.283 21,200 +0.36(+7.29%)
Dec 27, 2019 4.910 5.016 4.910 4.924 6,370 -0.05(-0.95%)
Dec 26, 2019 4.945 5.086 4.903 4.971 17,164 +0.03(+0.64%)
Dec 24, 2019 4.775 4.980 4.775 4.939 5,803 +0.16(+3.43%)
Dec 23, 2019 4.768 4.790 4.627 4.775 18,673 +0.01(+0.15%)
Dec 20, 2019 4.874 4.945 4.662 4.768 13,589 -0.06(-1.17%)
Dec 19, 2019 4.726 4.945 4.655 4.825 9,552 +0.18(+3.97%)
Dec 18, 2019 4.507 4.694 4.507 4.640 5,601 +0.05(+1.00%)
Dec 17, 2019 4.585 4.719 4.529 4.594 10,261 +0.03(+0.60%)
Dec 16, 2019 4.563 4.606 4.507 4.567 12,450 +0.06(+1.33%)
Dec 13, 2019 4.804 4.869 4.493 4.507 22,224 -0.33(-6.86%)
Dec 12, 2019 4.662 4.878 4.662 4.839 17,506 +0.07(+1.48%)
Dec 11, 2019 4.782 4.855 4.733 4.768 9,716 -0.03(-0.58%)
Dec 10, 2019 5.156 5.156 4.676 4.796 12,165 -0.22(-4.37%)
Dec 09, 2019 4.874 5.022 4.874 5.016 3,427 +0.09(+1.87%)
Dec 06, 2019 4.910 5.249 4.747 4.924 32,558 +0.01(+0.14%)
Dec 05, 2019 5.016 5.016 4.747 4.917 11,368 -0.01(-0.29%)
Dec 04, 2019 4.931 4.967 4.927 4.931 5,590 -0.13(-2.64%)
Dec 03, 2019 5.066 5.248 5.065 5.065 11,602 -0.10(-1.85%)
Dec 02, 2019 5.086 5.160 5.037 5.160 6,765 +0.01(+0.12%)
Nov 29, 2019 5.051 5.298 5.051 5.154 6,228 +0.14(+2.76%)
Nov 27, 2019 4.835 5.016 4.828 5.016 15,713 -0.00(-0.05%)
Nov 26, 2019 5.088 5.091 4.934 5.018 23,179 -0.09(-1.84%)
Nov 25, 2019 4.821 5.239 4.554 5.112 11,196 -0.29(-5.41%)
Nov 22, 2019 4.547 5.404 4.547 5.404 50,228 +0.84(+18.44%)
Nov 21, 2019 4.919 4.934 4.416 4.563 23,005 -0.22(-4.53%)
Nov 20, 2019 4.568 4.846 4.568 4.779 5,695 +0.25(+5.43%)
Nov 19, 2019 4.800 4.841 4.533 4.533 10,714 -0.27(-5.56%)
Nov 18, 2019 5.172 5.362 4.744 4.800 3,109 -0.01(-0.15%)
Nov 15, 2019 4.835 5.053 4.779 4.807 3,414 +0.06(+1.33%)
Nov 14, 2019 5.095 5.095 4.610 4.744 45,432 -0.34(-6.77%)
Nov 13, 2019 4.958 5.095 4.958 5.088 4,005 +0.05(+0.98%)
Nov 12, 2019 5.179 5.179 4.772 5.039 8,207 +0.11(+2.14%)
Nov 11, 2019 5.004 5.159 4.921 4.934 6,413 -0.18(-3.44%)
Nov 08, 2019 5.657 5.657 4.945 5.109 16,363 -0.41(-7.51%)
Nov 07, 2019 5.475 5.693 5.418 5.524 8,510 +0.04(+0.77%)
Nov 06, 2019 5.721 5.721 5.376 5.482 9,571 -0.16(-2.86%)
Nov 05, 2019 5.615 5.967 5.615 5.643 14,590 +0.23(+4.29%)
Nov 04, 2019 5.489 5.798 5.411 5.411 15,602 -0.11(-1.91%)
Nov 01, 2019 5.545 5.675 5.502 5.517 8,395 -0.18(-3.11%)
Oct 31, 2019 5.728 5.756 5.552 5.694 8,974 -0.06(-0.97%)
Oct 30, 2019 5.735 5.939 5.735 5.750 7,380 +0.01(+0.22%)
Oct 29, 2019 5.667 6.241 5.562 5.737 36,332 +0.23(+4.11%)
Oct 28, 2019 5.667 5.667 5.498 5.510 5,834 +0.12(+2.29%)
Oct 25, 2019 5.415 5.415 5.317 5.387 13,150 -0.06(-1.09%)
Oct 24, 2019 5.457 5.514 5.345 5.447 4,734 -0.10(-1.82%)
Oct 23, 2019 5.597 5.607 5.414 5.547 14,196 -0.06(-1.13%)
Oct 22, 2019 5.562 5.616 5.317 5.611 7,032 +0.01(+0.25%)
Oct 21, 2019 5.457 5.597 5.259 5.597 17,967 +0.02(+0.38%)
Oct 18, 2019 5.632 5.731 5.576 5.576 8,576 -0.10(-1.85%)
Oct 17, 2019 5.797 5.797 5.604 5.681 6,642 -0.12(-2.05%)
Oct 16, 2019 5.583 5.807 5.583 5.800 2,525 +0.09(+1.61%)
Oct 15, 2019 5.807 5.807 5.604 5.708 5,994 -0.10(-1.71%)
Oct 14, 2019 5.681 5.807 5.597 5.807 3,064 +0.13(+2.21%)
Oct 11, 2019 5.604 6.492 5.464 5.681 67,608 -0.08(-1.42%)
Oct 10, 2019 5.667 5.779 5.261 5.763 25,216 -0.11(-1.93%)
Oct 09, 2019 5.681 5.877 5.527 5.877 5,535 +0.06(+1.08%)
Oct 08, 2019 5.751 5.880 5.628 5.814 4,119 +0.11(+1.96%)
Oct 07, 2019 5.842 5.842 5.556 5.702 8,677 -0.14(-2.40%)
Oct 04, 2019 5.898 6.024 5.597 5.842 13,864 -0.01(-0.12%)
Oct 03, 2019 5.968 5.968 5.694 5.849 7,085 +0.04(+0.70%)
Oct 02, 2019 5.709 6.031 5.506 5.808 10,258 +0.32(+5.90%)
Oct 01, 2019 5.877 5.940 5.485 5.485 11,213 -0.57(-9.36%)
Sep 30, 2019 6.073 6.073 5.959 6.052 2,296 -0.02(-0.35%)
Sep 27, 2019 6.206 6.206 5.842 6.073 3,144 +0.28(+4.89%)
Sep 26, 2019 5.986 5.986 5.734 5.790 8,129 -0.07(-1.14%)
Sep 25, 2019 5.846 6.375 5.595 5.857 11,116 +0.18(+3.14%)
Sep 24, 2019 5.521 6.210 5.476 5.678 30,700 +0.24(+4.49%)
Sep 23, 2019 5.588 5.623 5.414 5.434 14,766 -0.14(-2.50%)
Sep 20, 2019 5.699 5.947 5.455 5.574 7,319 +0.07(+1.26%)
Sep 19, 2019 5.414 6.420 5.414 5.504 82,513 +0.10(+1.81%)
Sep 18, 2019 5.846 5.846 5.407 5.407 8,519 -0.25(-4.50%)
Sep 17, 2019 5.804 5.804 5.497 5.661 7,427 -0.14(-2.43%)
Sep 16, 2019 5.415 6.584 5.365 5.802 58,701 +0.37(+6.76%)
Sep 13, 2019 5.288 5.632 5.288 5.434 4,736 -0.19(-3.39%)
Sep 12, 2019 5.832 5.832 5.369 5.625 17,615 -0.18(-3.10%)
Sep 11, 2019 5.224 5.805 5.224 5.805 25,759 +0.36(+6.54%)
Sep 10, 2019 5.462 5.462 5.263 5.448 10,954 +0.06(+1.03%)
Sep 09, 2019 4.919 5.393 4.919 5.393 3,225 +0.47(+9.63%)
Sep 06, 2019 4.961 5.079 4.912 4.919 8,324 +0.00(+0.06%)
Sep 05, 2019 5.259 5.328 4.916 4.916 9,062 -0.47(-8.69%)
Sep 04, 2019 5.246 5.471 5.246 5.384 6,342 +0.03(+0.62%)
Sep 03, 2019 5.567 5.567 5.330 5.351 6,092 -0.08(-1.54%)
Aug 30, 2019 5.358 5.464 5.344 5.434 12,774 +0.17(+3.31%)
Aug 29, 2019 5.462 5.544 5.260 5.260 4,552 -0.24(-4.35%)
Aug 28, 2019 5.798 5.798 5.333 5.499 25,501 -0.22(-3.87%)
Aug 27, 2019 5.651 5.765 5.522 5.721 13,697 +0.17(+2.98%)
Aug 26, 2019 5.826 5.951 5.338 5.555 18,323 -0.16(-2.79%)
Aug 23, 2019 5.186 5.744 5.186 5.714 19,730 +0.50(+9.59%)
Aug 22, 2019 4.895 5.228 4.895 5.215 30,107 +0.44(+9.16%)
Aug 21, 2019 4.798 5.319 4.708 4.777 47,854 -0.13(-2.62%)
Aug 20, 2019 4.853 5.034 4.819 4.906 9,606 +0.13(+2.69%)
Aug 19, 2019 4.687 5.076 4.687 4.777 16,697 +0.14(+2.99%)
Aug 16, 2019 4.819 4.888 4.520 4.638 27,795 -0.05(-1.04%)
Aug 15, 2019 4.819 5.156 4.451 4.687 15,627 -0.21(-4.26%)
Aug 14, 2019 5.187 5.185 4.773 4.895 12,286 -0.27(-5.24%)
Aug 13, 2019 5.381 5.423 5.124 5.166 13,922 -0.17(-3.25%)
Aug 12, 2019 5.208 5.465 5.208 5.340 13,500 +0.10(+1.85%)
Aug 09, 2019 5.416 5.499 5.208 5.242 8,497 -0.11(-2.08%)
Aug 08, 2019 5.409 5.673 5.353 5.353 13,248 +0.01(+0.13%)
Aug 07, 2019 5.076 5.465 5.076 5.346 24,333 +0.28(+5.48%)
Aug 06, 2019 4.944 5.200 4.944 5.069 18,973 +0.24(+4.89%)
Aug 05, 2019 5.083 5.083 4.576 4.833 22,850 -0.23(-4.53%)
Aug 02, 2019 5.902 5.902 4.687 5.062 59,912 -0.60(-10.55%)
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.