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

Pure Cycle Corp (NQ: PCYO )

9.910 +0.130 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2019 9.960 10.20 9.950 10.17 14,343 +0.13(+1.29%)
Jan 30, 2019 9.980 10.07 9.950 10.04 12,915 +0.09(+0.90%)
Jan 29, 2019 10.05 10.19 9.950 9.950 12,329 -0.11(-1.09%)
Jan 28, 2019 9.900 10.09 9.900 10.06 36,854 +0.21(+2.13%)
Jan 25, 2019 9.500 9.870 9.500 9.850 15,500 +0.36(+3.79%)
Jan 24, 2019 9.400 9.590 9.360 9.490 11,242 +0.10(+1.06%)
Jan 23, 2019 9.220 9.923 9.220 9.390 7,432 +0.16(+1.73%)
Jan 22, 2019 9.870 9.870 9.210 9.230 29,535 -0.61(-6.20%)
Jan 18, 2019 9.670 9.910 9.635 9.840 27,300 +0.16(+1.65%)
Jan 17, 2019 9.500 9.790 9.500 9.680 24,471 +0.24(+2.54%)
Jan 16, 2019 9.380 9.460 9.280 9.440 14,775 +0.03(+0.32%)
Jan 15, 2019 9.210 9.440 9.210 9.410 9,609 +0.21(+2.28%)
Jan 14, 2019 9.640 9.640 9.200 9.200 16,954 -0.52(-5.35%)
Jan 11, 2019 9.740 9.960 9.650 9.720 8,300 -0.06(-0.61%)
Jan 10, 2019 9.980 9.980 9.750 9.780 10,518 -0.21(-2.10%)
Jan 09, 2019 9.960 10.32 9.900 9.990 23,929 -0.01(-0.10%)
Jan 08, 2019 10.00 10.00 9.540 10.00 13,158 +0.00(+0.00%)
Jan 07, 2019 9.810 10.00 9.700 10.00 47,858 +0.11(+1.11%)
Jan 04, 2019 9.690 9.900 9.500 9.890 17,700 +0.28(+2.91%)
Jan 03, 2019 9.790 9.900 9.610 9.610 9,727 -0.19(-1.94%)
Jan 02, 2019 9.890 9.970 9.730 9.800 11,687 -0.13(-1.31%)
Dec 31, 2018 9.610 10.19 9.485 9.930 45,200 +0.34(+3.55%)
Dec 28, 2018 9.610 9.850 9.370 9.590 43,900 -0.01(-0.10%)
Dec 27, 2018 9.770 9.830 9.430 9.600 28,182 -0.23(-2.34%)
Dec 26, 2018 9.430 10.16 9.430 9.830 48,716 +0.44(+4.69%)
Dec 24, 2018 9.730 9.730 9.270 9.390 22,300 -0.37(-3.79%)
Dec 21, 2018 9.730 9.900 9.620 9.760 53,800 +0.01(+0.10%)
Dec 20, 2018 9.750 9.900 9.490 9.750 37,525 +0.03(+0.31%)
Dec 19, 2018 9.560 10.00 9.500 9.720 23,259 +0.16(+1.67%)
Dec 18, 2018 9.570 9.810 9.250 9.560 22,699 +0.15(+1.59%)
Dec 17, 2018 9.630 9.790 9.340 9.410 24,976 -0.09(-0.95%)
Dec 14, 2018 9.410 9.870 9.410 9.500 20,400 -0.01(-0.11%)
Dec 13, 2018 9.640 9.717 9.510 9.510 7,591 -0.30(-3.06%)
Dec 12, 2018 9.790 10.01 9.480 9.810 16,878 +0.20(+2.08%)
Dec 11, 2018 9.820 10.05 9.360 9.610 6,289 -0.10(-1.03%)
Dec 10, 2018 9.850 10.29 9.340 9.710 34,258 -0.19(-1.92%)
Dec 07, 2018 10.27 10.43 9.770 9.900 26,300 -0.23(-2.32%)
Dec 06, 2018 10.09 10.78 9.980 10.13 9,554 -0.01(-0.05%)
Dec 04, 2018 10.67 10.67 10.12 10.14 19,200 -0.46(-4.34%)
Dec 03, 2018 10.59 10.60 10.35 10.60 12,461 +0.10(+0.95%)
Nov 30, 2018 10.49 10.75 10.40 10.50 21,000 +0.07(+0.67%)
Nov 29, 2018 10.55 10.84 10.31 10.43 8,163 -0.12(-1.14%)
Nov 28, 2018 10.40 10.83 10.07 10.55 28,656 +0.22(+2.13%)
Nov 27, 2018 10.16 10.39 10.16 10.33 7,288 +0.04(+0.39%)
Nov 26, 2018 10.30 10.30 10.02 10.29 12,932 +0.04(+0.39%)
Nov 23, 2018 9.940 10.25 9.940 10.25 8,200 +0.27(+2.71%)
Nov 21, 2018 9.980 9.980 9.980 0 +0.11(+1.11%)
Nov 20, 2018 9.900 10.18 9.865 9.870 10,666 -0.05(-0.50%)
Nov 19, 2018 9.940 10.22 9.880 9.920 19,601 -0.02(-0.20%)
Nov 16, 2018 10.28 10.35 9.740 9.940 17,800 -0.35(-3.40%)
Nov 15, 2018 10.21 10.33 9.580 10.29 26,388 +0.01(+0.10%)
Nov 14, 2018 10.41 10.48 10.28 10.28 8,524 -0.09(-0.87%)
Nov 13, 2018 10.90 11.00 10.31 10.37 24,724 -0.44(-4.03%)
Nov 12, 2018 11.02 11.02 10.76 10.80 7,371 -0.16(-1.41%)
Nov 09, 2018 10.97 11.17 10.92 10.96 24,400 +0.03(+0.27%)
Nov 08, 2018 10.88 11.00 10.77 10.93 8,401 +0.04(+0.37%)
Nov 07, 2018 10.25 10.98 10.15 10.89 42,759 +0.89(+8.90%)
Nov 06, 2018 10.23 10.38 9.840 10.00 16,562 -0.18(-1.77%)
Nov 05, 2018 9.990 10.19 9.955 10.18 18,697 +0.09(+0.89%)
Nov 02, 2018 10.21 10.21 10.05 10.09 12,000 -0.08(-0.79%)
Nov 01, 2018 10.10 10.20 10.05 10.17 15,761 +0.08(+0.79%)
Oct 31, 2018 9.810 10.44 9.810 10.09 21,483 +0.33(+3.38%)
Oct 30, 2018 9.320 9.790 9.320 9.760 35,386 +0.43(+4.61%)
Oct 29, 2018 9.350 9.680 9.220 9.330 29,821 -0.06(-0.64%)
Oct 26, 2018 9.420 9.580 8.350 9.390 25,400 -0.08(-0.84%)
Oct 25, 2018 9.170 9.550 9.100 9.470 41,368 +0.29(+3.16%)
Oct 24, 2018 9.550 9.720 9.100 9.180 25,334 -0.37(-3.87%)
Oct 23, 2018 10.08 10.08 9.460 9.550 45,600 -0.54(-5.35%)
Oct 22, 2018 10.39 10.40 10.02 10.09 17,540 -0.26(-2.51%)
Oct 19, 2018 10.25 10.40 10.19 10.35 18,100 +0.00(+0.00%)
Oct 18, 2018 10.58 10.75 10.15 10.35 19,291 -0.21(-1.99%)
Oct 17, 2018 10.58 10.92 10.51 10.56 8,634 -0.13(-1.22%)
Oct 16, 2018 10.27 10.76 10.27 10.69 35,680 +0.42(+4.09%)
Oct 15, 2018 10.02 10.35 9.829 10.27 67,416 +0.25(+2.50%)
Oct 12, 2018 10.22 10.40 9.930 10.02 24,400 -0.07(-0.69%)
Oct 11, 2018 10.34 10.73 10.04 10.09 32,641 -0.31(-2.98%)
Oct 10, 2018 10.75 10.75 10.40 10.40 21,449 -0.30(-2.80%)
Oct 09, 2018 10.83 10.83 10.65 10.70 22,898 -0.07(-0.65%)
Oct 08, 2018 10.80 10.99 10.75 10.77 9,329 -0.04(-0.37%)
Oct 05, 2018 11.20 11.25 10.75 10.81 36,600 -0.40(-3.57%)
Oct 04, 2018 11.21 11.44 11.19 11.21 46,869 -0.06(-0.53%)
Oct 03, 2018 11.35 11.36 11.10 11.27 11,762 -0.07(-0.62%)
Oct 02, 2018 11.08 11.40 11.08 11.34 36,444 +0.30(+2.72%)
Oct 01, 2018 11.52 11.55 11.02 11.04 24,340 -0.51(-4.42%)
Sep 28, 2018 11.30 11.55 11.22 11.55 13,300 +0.20(+1.76%)
Sep 27, 2018 11.10 11.45 11.10 11.35 12,568 +0.20(+1.79%)
Sep 26, 2018 11.37 11.40 11.05 11.15 14,684 -0.05(-0.45%)
Sep 25, 2018 11.15 11.65 11.15 11.20 15,027 +0.05(+0.45%)
Sep 24, 2018 11.45 11.70 11.10 11.15 21,669 -0.35(-3.04%)
Sep 21, 2018 11.65 11.70 11.50 11.50 114,600 -0.20(-1.71%)
Sep 20, 2018 11.70 11.70 11.65 11.70 20,127 +0.05(+0.43%)
Sep 19, 2018 11.68 11.70 11.60 11.65 14,207 +0.00(+0.00%)
Sep 18, 2018 11.50 11.70 11.50 11.65 29,300 +0.10(+0.87%)
Sep 17, 2018 11.50 11.55 11.47 11.55 33,307 +0.08(+0.65%)
Sep 14, 2018 11.55 11.60 11.40 11.47 66,900 -0.12(-1.08%)
Sep 13, 2018 11.60 11.60 11.55 11.60 32,368 +0.05(+0.43%)
Sep 12, 2018 11.60 11.60 11.50 11.55 26,287 +0.00(+0.00%)
Sep 11, 2018 11.60 11.74 11.55 11.55 28,082 +0.00(+0.00%)
Sep 10, 2018 11.65 11.65 11.45 11.55 21,147 +0.00(+0.00%)
Sep 07, 2018 11.55 11.69 11.40 11.55 41,700 +0.08(+0.65%)
Sep 06, 2018 11.50 11.54 11.45 11.47 26,698 -0.03(-0.22%)
Sep 05, 2018 11.40 11.50 11.39 11.50 23,240 +0.05(+0.44%)
Sep 04, 2018 11.15 11.45 11.15 11.45 71,500 +0.20(+1.78%)
Aug 31, 2018 11.25 11.25 11.25 0 +0.30(+2.74%)
Aug 30, 2018 10.75 11.05 10.75 10.95 18,359 +0.20(+1.86%)
Aug 29, 2018 10.90 11.05 10.70 10.75 12,254 -0.15(-1.38%)
Aug 28, 2018 11.30 11.30 10.85 10.90 26,725 -0.30(-2.68%)
Aug 27, 2018 11.30 11.30 11.15 11.20 11,738 +0.05(+0.45%)
Aug 24, 2018 10.95 11.20 10.90 11.15 20,700 +0.15(+1.36%)
Aug 23, 2018 11.15 11.15 11.00 11.00 7,095 -0.10(-0.90%)
Aug 22, 2018 11.25 11.25 11.10 11.10 33,550 -0.05(-0.45%)
Aug 21, 2018 11.19 11.25 11.00 11.15 14,620 -0.05(-0.45%)
Aug 20, 2018 10.90 11.40 10.90 11.20 60,751 +0.35(+3.23%)
Aug 17, 2018 10.85 10.95 10.80 10.85 43,100 -0.05(-0.46%)
Aug 16, 2018 10.86 10.90 10.83 10.90 8,439 +0.10(+0.93%)
Aug 15, 2018 10.95 10.95 10.75 10.80 14,785 -0.10(-0.92%)
Aug 14, 2018 10.90 10.90 10.80 10.90 16,068 +0.10(+0.93%)
Aug 13, 2018 10.85 10.90 10.70 10.80 9,340 +0.05(+0.47%)
Aug 10, 2018 10.80 10.95 10.73 10.75 19,200 +0.00(+0.00%)
Aug 09, 2018 10.60 10.80 10.56 10.75 10,711 +0.20(+1.90%)
Aug 08, 2018 10.40 10.65 10.30 10.55 9,852 +0.20(+1.93%)
Aug 07, 2018 10.60 10.65 10.30 10.35 18,307 -0.20(-1.90%)
Aug 06, 2018 10.80 10.80 10.41 10.55 16,555 -0.15(-1.40%)
Aug 03, 2018 10.95 10.95 10.70 10.70 8,100 -0.20(-1.83%)
Aug 02, 2018 10.70 10.95 10.70 10.90 22,725 +0.20(+1.87%)
Aug 01, 2018 10.73 10.80 10.65 10.70 19,759 -0.15(-1.38%)
Jul 31, 2018 10.70 11.00 10.60 10.85 23,748 +0.25(+2.36%)
Jul 30, 2018 10.75 10.75 10.56 10.60 12,320 -0.05(-0.47%)
Jul 27, 2018 10.86 10.92 10.60 10.65 13,900 -0.20(-1.84%)
Jul 26, 2018 10.90 10.55 10.85 23,959 +0.30(+2.84%)
Jul 25, 2018 10.45 10.75 10.45 10.55 19,941 +0.15(+1.44%)
Jul 24, 2018 10.54 10.65 10.40 10.40 20,912 -0.15(-1.42%)
Jul 23, 2018 10.40 10.70 10.31 10.55 13,031 +0.05(+0.48%)
Jul 20, 2018 10.75 10.85 10.35 10.50 20,670 -0.25(-2.33%)
Jul 19, 2018 10.90 10.40 10.75 19,602 +0.30(+2.87%)
Jul 18, 2018 10.25 10.50 10.25 10.45 11,101 +0.10(+0.97%)
Jul 17, 2018 10.85 10.90 10.05 10.35 61,628 -0.45(-4.17%)
Jul 16, 2018 10.75 11.00 10.55 10.80 40,351 +0.15(+1.41%)
Jul 13, 2018 10.72 10.40 10.65 81,146 +0.25(+2.40%)
Jul 12, 2018 10.25 10.45 10.10 10.40 34,874 +0.20(+1.96%)
Jul 11, 2018 10.20 10.30 10.11 10.20 25,498 +0.00(+0.00%)
Jul 10, 2018 9.850 10.20 9.850 10.20 60,442 +0.30(+3.03%)
Jul 09, 2018 10.15 10.19 9.850 9.900 22,388 -0.20(-1.98%)
Jul 06, 2018 9.900 10.20 9.900 10.10 28,682 +0.20(+2.02%)
Jul 05, 2018 9.900 10.05 9.800 9.900 22,065 +0.05(+0.51%)
Jul 03, 2018 9.850 9.850 9.850 0 +0.25(+2.60%)
Jul 02, 2018 9.650 9.650 9.550 9.600 5,120 +0.05(+0.52%)
Jun 29, 2018 9.550 9.900 9.450 9.550 18,473 +0.05(+0.53%)
Jun 28, 2018 9.400 9.550 9.200 9.500 45,016 +0.15(+1.60%)
Jun 27, 2018 10.10 10.10 9.205 9.350 50,623 -0.75(-7.43%)
Jun 26, 2018 9.800 10.25 9.800 10.10 51,739 +0.35(+3.59%)
Jun 25, 2018 9.750 9.800 9.050 9.750 26,103 -0.25(-2.50%)
Jun 22, 2018 9.350 10.05 9.350 10.00 253,328 +0.60(+6.38%)
Jun 21, 2018 9.500 9.500 9.200 9.400 21,161 -0.10(-1.05%)
Jun 20, 2018 9.600 9.600 9.200 9.500 15,995 -0.10(-1.04%)
Jun 19, 2018 9.650 9.650 9.550 9.600 20,110 -0.05(-0.52%)
Jun 18, 2018 9.650 9.745 9.600 9.650 63,916 -0.10(-1.03%)
Jun 15, 2018 9.750 9.650 9.750 55,543 +0.10(+1.04%)
Jun 14, 2018 9.650 9.650 9.600 9.650 31,387 +0.00(+0.00%)
Jun 13, 2018 9.650 9.700 9.600 9.650 19,338 -0.05(-0.52%)
Jun 12, 2018 9.500 9.700 9.350 9.700 27,861 +0.15(+1.57%)
Jun 11, 2018 9.350 9.550 9.350 9.550 8,405 +0.15(+1.60%)
Jun 08, 2018 9.600 9.600 9.400 9.400 10,549 -0.20(-2.08%)
Jun 07, 2018 9.550 9.650 9.300 9.600 8,870 +0.05(+0.52%)
Jun 06, 2018 9.600 9.650 9.500 9.550 9,578 -0.10(-1.04%)
Jun 05, 2018 9.650 9.700 9.550 9.650 7,491 +0.15(+1.58%)
Jun 04, 2018 9.700 9.750 9.300 9.500 10,196 -0.25(-2.56%)
Jun 01, 2018 9.450 9.750 9.400 9.750 21,102 +0.40(+4.28%)
May 31, 2018 9.800 9.800 9.150 9.350 30,021 -0.50(-5.08%)
May 30, 2018 9.650 9.900 9.650 9.850 22,935 +0.30(+3.14%)
May 29, 2018 9.250 9.600 9.250 9.550 10,496 +0.15(+1.60%)
May 25, 2018 9.400 9.400 9.400 0 +0.15(+1.62%)
May 24, 2018 9.750 9.750 9.100 9.250 30,414 -0.45(-4.64%)
May 23, 2018 9.550 9.800 9.520 9.700 16,862 +0.20(+2.11%)
May 22, 2018 9.800 9.800 9.400 9.500 18,005 -0.35(-3.55%)
May 21, 2018 9.800 9.850 9.750 9.850 17,234 +0.05(+0.51%)
May 18, 2018 9.900 9.900 9.700 9.800 16,180 +0.00(+0.00%)
May 17, 2018 9.700 9.800 9.550 9.800 5,921 +0.15(+1.55%)
May 16, 2018 9.600 9.750 9.550 9.650 12,287 +0.10(+1.05%)
May 15, 2018 9.650 9.800 9.550 9.550 12,686 -0.05(-0.52%)
May 14, 2018 9.700 9.750 9.600 9.600 6,156 +0.00(+0.00%)
May 11, 2018 9.800 9.800 9.550 9.600 8,568 -0.15(-1.54%)
May 10, 2018 9.800 9.866 9.700 9.750 10,314 -0.05(-0.51%)
May 09, 2018 9.490 9.850 9.450 9.800 39,256 +0.25(+2.62%)
May 08, 2018 9.350 9.550 9.250 9.550 18,010 +0.10(+1.06%)
May 07, 2018 9.200 9.500 9.200 9.450 13,328 +0.15(+1.61%)
May 04, 2018 9.050 9.400 9.030 9.300 14,200 +0.15(+1.64%)
May 03, 2018 9.100 9.200 9.000 9.150 12,434 -0.15(-1.61%)
May 02, 2018 9.050 9.340 9.050 9.300 8,487 +0.25(+2.76%)
May 01, 2018 8.900 9.050 8.800 9.050 9,074 +0.10(+1.12%)
Apr 30, 2018 9.100 9.100 8.950 8.950 14,577 -0.15(-1.65%)
Apr 27, 2018 9.150 9.150 9.000 9.100 6,710 +0.00(+0.00%)
Apr 26, 2018 9.300 9.400 9.000 9.100 13,243 -0.20(-2.15%)
Apr 25, 2018 9.400 9.400 9.250 9.300 8,486 -0.15(-1.59%)
Apr 24, 2018 9.400 9.550 9.300 9.450 12,179 -0.15(-1.56%)
Apr 23, 2018 9.400 9.650 9.400 9.600 11,870 +0.30(+3.23%)
Apr 20, 2018 9.550 9.550 9.250 9.300 25,258 -0.30(-3.12%)
Apr 19, 2018 9.550 9.650 9.450 9.600 20,783 +0.00(+0.00%)
Apr 18, 2018 9.500 9.600 9.450 9.600 23,794 +0.20(+2.13%)
Apr 17, 2018 9.350 9.500 9.350 9.400 20,837 +0.00(+0.00%)
Apr 16, 2018 9.300 9.500 9.250 9.400 14,981 +0.20(+2.17%)
Apr 13, 2018 9.200 9.200 9.000 9.200 11,839 -0.05(-0.54%)
Apr 12, 2018 9.200 9.350 9.150 9.250 20,612 +0.05(+0.54%)
Apr 11, 2018 8.950 9.350 8.900 9.200 14,241 +0.25(+2.79%)
Apr 10, 2018 8.750 9.000 8.750 8.950 14,901 +0.15(+1.70%)
Apr 09, 2018 9.100 9.250 8.700 8.800 29,964 -0.20(-2.22%)
Apr 06, 2018 9.350 9.350 8.660 9.000 37,018 -0.40(-4.26%)
Apr 05, 2018 9.300 9.600 9.300 9.400 19,844 +0.15(+1.62%)
Apr 04, 2018 9.150 9.400 9.150 9.250 13,005 +0.05(+0.54%)
Apr 03, 2018 9.125 9.350 9.050 9.200 16,549 +0.20(+2.22%)
Apr 02, 2018 9.500 9.500 8.950 9.000 21,086 -0.45(-4.76%)
Mar 29, 2018 9.450 9.450 9.450 0 +0.15(+1.61%)
Mar 28, 2018 9.250 9.350 9.050 9.300 9,165 +0.10(+1.09%)
Mar 27, 2018 9.350 9.450 9.200 9.200 24,888 -0.05(-0.54%)
Mar 26, 2018 9.150 9.300 8.950 9.250 22,539 +0.15(+1.65%)
Mar 23, 2018 9.400 9.450 9.050 9.100 58,327 -0.25(-2.67%)
Mar 22, 2018 9.450 9.600 9.205 9.350 79,134 -0.15(-1.58%)
Mar 21, 2018 9.450 9.550 9.350 9.500 57,490 +0.10(+1.06%)
Mar 20, 2018 9.400 9.450 9.250 9.400 30,692 +0.00(+0.00%)
Mar 19, 2018 9.400 9.450 9.250 9.400 56,217 +0.05(+0.53%)
Mar 16, 2018 9.150 9.350 9.150 9.350 60,667 +0.15(+1.63%)
Mar 15, 2018 9.300 9.450 9.150 9.200 32,216 -0.18(-1.87%)
Mar 14, 2018 9.400 9.050 9.375 20,201 +0.12(+1.35%)
Mar 13, 2018 9.300 9.400 9.250 9.250 45,237 -0.05(-0.54%)
Mar 12, 2018 8.900 9.450 8.900 9.300 162,918 +0.40(+4.49%)
Mar 09, 2018 8.600 8.900 8.400 8.900 28,980 +0.40(+4.71%)
Mar 08, 2018 8.400 8.890 8.400 8.500 77,028 +0.10(+1.19%)
Mar 07, 2018 8.000 8.450 8.000 8.400 64,862 +0.40(+5.00%)
Mar 06, 2018 8.050 8.200 8.000 8.000 74,322 +0.00(+0.00%)
Mar 05, 2018 8.155 8.200 8.000 8.000 25,955 -0.10(-1.23%)
Mar 02, 2018 7.950 8.100 7.950 8.100 13,115 +0.15(+1.89%)
Mar 01, 2018 7.900 8.200 7.900 7.950 21,115 +0.00(+0.00%)
Feb 28, 2018 8.000 8.150 7.900 7.950 42,140 -0.05(-0.62%)
Feb 27, 2018 8.300 8.350 7.950 8.000 12,325 -0.30(-3.61%)
Feb 26, 2018 8.150 8.200 8.300 10,811 +0.15(+1.84%)
Feb 23, 2018 8.050 8.200 8.050 8.150 7,193 +0.12(+1.56%)
Feb 22, 2018 8.600 8.000 8.025 17,757 -0.47(-5.59%)
Feb 21, 2018 8.100 8.550 8.095 8.500 32,460 +0.45(+5.59%)
Feb 20, 2018 7.950 8.100 7.950 8.050 57,991 +0.10(+1.26%)
Feb 16, 2018 7.950 7.950 7.950 0 -0.10(-1.24%)
Feb 15, 2018 8.000 8.050 7.995 8.050 27,156 +0.05(+0.63%)
Feb 14, 2018 7.850 8.050 7.800 8.000 57,360 +0.05(+0.63%)
Feb 13, 2018 7.950 8.050 7.900 7.950 80,755 -0.10(-1.24%)
Feb 12, 2018 7.800 8.250 7.750 8.050 45,223 +0.25(+3.21%)
Feb 09, 2018 7.900 8.050 7.800 7.800 38,552 -0.05(-0.64%)
Feb 08, 2018 8.100 8.105 7.850 7.850 27,733 -0.30(-3.68%)
Feb 07, 2018 8.350 8.350 8.100 8.150 32,444 -0.20(-2.40%)
Feb 06, 2018 8.450 8.450 8.205 8.350 21,812 -0.25(-2.91%)
Feb 05, 2018 8.600 8.638 8.500 8.600 35,750 -0.05(-0.58%)
Feb 02, 2018 8.700 8.750 8.600 8.650 42,713 -0.05(-0.57%)
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.