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 (%)
Sep 30, 2014 6.849 6.849 6.756 6.789 367,100 -0.03(-0.39%)
Sep 29, 2014 6.809 6.855 6.763 6.816 181,005 +0.00(+0.00%)
Sep 26, 2014 6.677 6.822 6.643 6.816 253,331 +0.17(+2.49%)
Sep 25, 2014 6.710 6.756 6.637 6.650 314,310 -0.08(-1.18%)
Sep 24, 2014 6.716 6.756 6.690 6.730 431,576 -0.02(-0.29%)
Sep 23, 2014 6.723 6.875 6.723 6.749 354,319 +0.00(+0.00%)
Sep 22, 2014 6.789 6.893 6.723 6.749 405,297 -0.05(-0.68%)
Sep 19, 2014 6.968 7.005 6.789 6.796 351,980 -0.17(-2.47%)
Sep 18, 2014 7.014 7.046 6.900 6.968 368,080 -0.05(-0.66%)
Sep 17, 2014 7.120 7.180 6.988 7.014 387,576 -0.13(-1.85%)
Sep 16, 2014 7.167 7.167 7.067 7.147 238,706 -0.01(-0.09%)
Sep 15, 2014 7.120 7.153 6.955 7.153 324,539 +0.03(+0.47%)
Sep 12, 2014 7.034 7.120 7.028 7.120 255,356 +0.06(+0.84%)
Sep 11, 2014 7.259 7.279 7.054 7.061 494,553 -0.20(-2.74%)
Sep 10, 2014 7.167 7.319 7.147 7.259 460,339 +0.09(+1.29%)
Sep 09, 2014 7.293 7.293 7.028 7.167 943,703 -0.22(-2.96%)
Sep 08, 2014 7.518 7.531 7.286 7.385 502,401 -0.10(-1.33%)
Sep 05, 2014 7.538 7.591 7.458 7.485 278,121 -0.07(-0.96%)
Sep 04, 2014 7.677 7.750 7.531 7.558 423,081 -0.10(-1.30%)
Sep 03, 2014 7.657 7.783 7.644 7.657 362,801 +0.03(+0.35%)
Sep 02, 2014 7.710 7.743 7.617 7.630 576,568 -0.10(-1.25%)
Aug 29, 2014 7.609 7.727 7.727 7.727 1,035,921 +0.16(+2.08%)
Aug 28, 2014 7.550 7.622 7.530 7.570 610,926 +0.04(+0.52%)
Aug 27, 2014 7.510 7.629 7.498 7.530 675,525 -0.01(-0.17%)
Aug 26, 2014 7.412 7.629 7.255 7.543 1,339,218 +0.10(+1.32%)
Aug 25, 2014 6.992 7.445 6.960 7.445 3,272,361 +0.56(+8.20%)
Aug 22, 2014 6.828 6.887 6.723 6.881 420,840 +0.06(+0.87%)
Aug 21, 2014 6.717 6.920 6.691 6.822 538,300 +0.10(+1.56%)
Aug 20, 2014 6.586 6.697 6.586 6.717 300,990 +0.16(+2.40%)
Aug 19, 2014 6.572 6.684 6.559 6.559 380,915 +0.01(+0.10%)
Aug 18, 2014 6.632 6.710 6.533 6.553 415,120 -0.06(-0.89%)
Aug 15, 2014 6.704 6.746 6.599 6.612 508,557 -0.09(-1.27%)
Aug 14, 2014 6.691 6.756 6.638 6.697 609,024 +0.03(+0.49%)
Aug 13, 2014 6.586 6.696 6.572 6.664 840,712 +0.10(+1.60%)
Aug 12, 2014 6.723 6.730 6.540 6.559 768,251 -0.08(-1.19%)
Aug 11, 2014 6.500 6.723 6.500 6.638 705,546 +0.14(+2.22%)
Aug 08, 2014 6.605 6.645 6.428 6.494 820,659 -0.11(-1.69%)
Aug 07, 2014 6.697 6.782 6.579 6.605 626,900 -0.12(-1.76%)
Aug 06, 2014 6.796 6.820 6.612 6.723 475,557 -0.07(-1.06%)
Aug 05, 2014 6.861 6.861 6.763 6.796 221,725 -0.05(-0.67%)
Aug 04, 2014 6.874 6.881 6.763 6.841 392,758 +0.01(+0.21%)
Aug 01, 2014 6.788 6.840 6.632 6.827 559,724 +0.05(+0.67%)
Jul 31, 2014 6.943 6.943 6.730 6.781 540,699 -0.20(-2.88%)
Jul 30, 2014 7.053 7.092 6.911 6.982 430,372 -0.04(-0.55%)
Jul 29, 2014 6.678 7.073 6.678 7.021 1,121,057 +0.32(+4.73%)
Jul 28, 2014 6.665 6.833 6.649 6.704 539,278 +0.05(+0.78%)
Jul 25, 2014 6.691 6.846 6.594 6.652 884,766 -0.01(-0.19%)
Jul 24, 2014 6.509 6.768 6.224 6.665 2,243,917 +0.16(+2.39%)
Jul 23, 2014 7.254 7.254 6.484 6.509 5,311,533 -0.74(-10.27%)
Jul 22, 2014 7.636 7.636 7.131 7.254 2,961,988 -0.38(-5.00%)
Jul 21, 2014 7.772 7.805 7.513 7.636 887,479 -0.17(-2.24%)
Jul 18, 2014 7.617 7.837 7.617 7.811 900,275 +0.21(+2.73%)
Jul 17, 2014 8.174 8.200 7.526 7.604 2,363,142 -0.60(-7.27%)
Jul 16, 2014 8.284 8.323 8.161 8.200 1,024,100 -0.08(-1.02%)
Jul 15, 2014 8.349 8.349 8.284 8.284 232,401 -0.04(-0.47%)
Jul 14, 2014 8.284 8.388 8.265 8.323 468,341 +0.05(+0.55%)
Jul 11, 2014 8.226 8.278 8.226 8.278 241,600 +0.04(+0.47%)
Jul 10, 2014 8.265 8.291 8.232 8.239 365,322 -0.03(-0.39%)
Jul 09, 2014 8.278 8.310 8.265 8.271 255,802 -0.01(-0.08%)
Jul 08, 2014 8.297 8.316 8.265 8.278 418,383 -0.05(-0.54%)
Jul 07, 2014 8.304 8.342 8.291 8.323 336,722 +0.00(+0.00%)
Jul 03, 2014 8.355 8.323 8.323 8.323 165,971 -0.02(-0.23%)
Jul 02, 2014 8.414 8.414 8.291 8.342 468,437 -0.03(-0.31%)
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.