Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Coast Oil Trust (NY: ROYT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2014 8.356 8.375 8.311 8.363 1,018,594 +0.05(+0.62%)
Jun 27, 2014 8.292 8.324 8.260 8.312 560,646 +0.00(+0.00%)
Jun 26, 2014 8.292 8.318 8.267 8.311 532,200 +0.03(+0.39%)
Jun 25, 2014 8.279 8.318 8.203 8.279 750,234 +0.00(+0.00%)
Jun 24, 2014 8.292 8.318 8.235 8.279 762,681 +0.04(+0.54%)
Jun 23, 2014 8.209 8.235 8.164 8.235 636,693 +0.05(+0.63%)
Jun 20, 2014 8.203 8.254 8.151 8.183 772,484 -0.02(-0.23%)
Jun 19, 2014 8.292 8.336 8.196 8.203 568,759 -0.09(-1.08%)
Jun 18, 2014 8.363 8.363 8.292 8.292 468,956 -0.05(-0.61%)
Jun 17, 2014 8.388 8.388 8.324 8.343 860,554 +0.00(+0.00%)
Jun 16, 2014 8.292 8.363 8.235 8.343 808,701 +0.08(+0.93%)
Jun 13, 2014 8.260 8.292 8.209 8.267 472,093 -0.02(-0.23%)
Jun 12, 2014 8.177 8.324 8.164 8.286 603,621 +0.11(+1.33%)
Jun 11, 2014 8.241 8.286 8.164 8.177 792,119 -0.03(-0.39%)
Jun 10, 2014 8.126 8.337 8.094 8.209 4,157,216 -0.33(-3.83%)
Jun 06, 2014 8.523 8.580 8.510 8.536 168,678 +0.01(+0.15%)
Jun 05, 2014 8.504 8.574 8.484 8.523 250,508 +0.01(+0.15%)
Jun 04, 2014 8.504 8.516 8.452 8.510 110,207 +0.01(+0.17%)
Jun 03, 2014 8.446 8.520 8.440 8.496 199,043 +0.02(+0.29%)
Jun 02, 2014 8.446 8.516 8.407 8.472 290,603 +0.03(+0.32%)
May 30, 2014 8.470 8.495 8.400 8.444 449,685 +0.05(+0.60%)
May 29, 2014 8.533 8.552 8.349 8.394 465,468 -0.12(-1.42%)
May 28, 2014 8.482 8.533 8.470 8.514 237,268 +0.06(+0.75%)
May 27, 2014 8.432 8.501 8.406 8.451 310,180 +0.04(+0.45%)
May 23, 2014 8.438 8.413 8.413 8.413 118,373 +0.04(+0.46%)
May 22, 2014 8.292 8.387 8.286 8.374 90,034 +0.12(+1.46%)
May 21, 2014 8.362 8.421 8.248 8.254 257,229 -0.07(-0.84%)
May 20, 2014 8.444 8.482 8.324 8.324 176,283 -0.15(-1.72%)
May 19, 2014 8.406 8.470 8.375 8.470 231,565 +0.10(+1.21%)
May 16, 2014 8.375 8.406 8.327 8.368 103,407 -0.03(-0.30%)
May 15, 2014 8.419 8.419 8.326 8.394 145,173 +0.01(+0.08%)
May 14, 2014 8.394 8.425 8.355 8.387 214,950 +0.01(+0.08%)
May 13, 2014 8.362 8.400 8.336 8.381 164,570 +0.03(+0.38%)
May 12, 2014 8.330 8.419 8.330 8.349 198,039 +0.04(+0.53%)
May 09, 2014 8.292 8.355 8.254 8.305 150,073 +0.01(+0.15%)
May 08, 2014 8.413 8.457 8.292 8.292 186,820 -0.09(-1.06%)
May 07, 2014 8.400 8.476 8.343 8.381 194,272 +0.02(+0.23%)
May 06, 2014 8.444 8.514 8.336 8.362 269,362 -0.19(-2.23%)
May 05, 2014 8.375 8.552 8.336 8.552 532,395 +0.22(+2.67%)
May 02, 2014 8.279 8.329 8.235 8.329 256,619 +0.05(+0.61%)
May 01, 2014 8.304 8.304 8.235 8.279 155,881 -0.03(-0.30%)
Apr 30, 2014 8.279 8.323 8.235 8.304 229,939 +0.05(+0.61%)
Apr 29, 2014 8.204 8.267 8.185 8.254 204,102 +0.06(+0.77%)
Apr 28, 2014 8.298 8.329 8.172 8.191 364,223 -0.08(-0.99%)
Apr 25, 2014 8.254 8.285 8.204 8.273 333,186 +0.02(+0.23%)
Apr 24, 2014 8.191 8.260 8.160 8.254 299,911 +0.06(+0.77%)
Apr 23, 2014 8.172 8.211 8.171 8.191 160,155 +0.01(+0.15%)
Apr 22, 2014 8.179 8.197 8.153 8.179 275,560 +0.00(+0.00%)
Apr 21, 2014 8.141 8.192 8.116 8.179 341,558 -0.05(-0.61%)
Apr 17, 2014 8.160 8.229 8.229 8.229 229,702 +0.07(+0.85%)
Apr 16, 2014 8.097 8.197 8.073 8.160 274,728 +0.08(+0.93%)
Apr 15, 2014 8.065 8.135 8.021 8.084 319,496 +0.02(+0.23%)
Apr 14, 2014 8.197 8.197 8.053 8.065 358,267 -0.07(-0.85%)
Apr 11, 2014 8.197 8.235 8.078 8.135 319,394 -0.08(-0.92%)
Apr 10, 2014 8.185 8.229 8.172 8.210 161,437 +0.03(+0.38%)
Apr 09, 2014 8.235 8.241 8.172 8.179 275,798 -0.03(-0.31%)
Apr 08, 2014 8.166 8.214 8.160 8.204 186,844 +0.03(+0.38%)
Apr 07, 2014 8.179 8.235 8.166 8.172 270,167 -0.03(-0.31%)
Apr 04, 2014 8.172 8.248 8.172 8.197 239,741 +0.02(+0.23%)
Apr 03, 2014 8.235 8.267 8.172 8.179 464,045 -0.06(-0.76%)
Apr 02, 2014 8.248 8.304 8.197 8.241 238,287 -0.01(-0.15%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.