Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pure Cycle Corp
(NQ:
PCYO
)
9.810
-0.140 (-1.41%)
Streaming Delayed Price
Updated: 4:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
11.09
11.09
10.53
10.67
82,600
-0.37(-3.35%)
Jan 28, 2021
11.13
11.25
11.00
11.04
77,491
-0.08(-0.72%)
Jan 27, 2021
11.21
11.32
11.00
11.12
90,770
-0.27(-2.37%)
Jan 26, 2021
11.68
11.68
11.21
11.39
52,720
-0.22(-1.89%)
Jan 25, 2021
11.36
11.75
11.36
11.61
55,607
+0.00(+0.00%)
Jan 22, 2021
11.43
11.69
11.36
11.61
76,000
+0.08(+0.69%)
Jan 21, 2021
11.52
11.58
11.32
11.53
48,744
-0.05(-0.43%)
Jan 20, 2021
11.55
11.82
11.50
11.58
73,711
-0.12(-1.03%)
Jan 19, 2021
11.34
11.78
11.27
11.70
179,676
+0.40(+3.54%)
Jan 15, 2021
11.33
11.43
11.20
11.30
64,000
-0.13(-1.14%)
Jan 14, 2021
11.36
11.48
11.19
11.43
35,870
+0.10(+0.88%)
Jan 13, 2021
11.50
11.50
11.20
11.33
53,847
-0.13(-1.13%)
Jan 12, 2021
11.58
11.63
11.27
11.46
49,788
+0.04(+0.35%)
Jan 11, 2021
11.73
11.73
11.18
11.42
76,547
-0.33(-2.81%)
Jan 08, 2021
11.85
11.87
11.50
11.75
39,400
-0.08(-0.68%)
Jan 07, 2021
12.00
12.11
11.57
11.83
201,949
-0.20(-1.66%)
Jan 06, 2021
11.95
12.20
11.80
12.03
81,068
+0.13(+1.09%)
Jan 05, 2021
11.20
12.39
11.15
11.90
202,740
+0.75(+6.73%)
Jan 04, 2021
11.40
11.40
11.05
11.15
216,305
-0.08(-0.71%)
Dec 31, 2020
11.23
11.23
11.23
57,624
+0.27(+2.46%)
Dec 30, 2020
10.92
11.02
10.82
10.96
57,624
+0.08(+0.74%)
Dec 29, 2020
11.29
11.29
10.79
10.88
34,039
-0.32(-2.86%)
Dec 28, 2020
11.02
11.25
10.86
11.20
42,927
+0.31(+2.85%)
Dec 24, 2020
11.06
11.39
10.71
10.89
27,200
+0.06(+0.55%)
Dec 23, 2020
11.00
11.00
10.67
10.83
81,185
+0.15(+1.40%)
Dec 22, 2020
10.80
10.98
10.65
10.68
36,654
-0.08(-0.74%)
Dec 21, 2020
10.43
10.80
10.43
10.76
114,239
+0.08(+0.75%)
Dec 18, 2020
11.14
11.14
10.57
10.68
164,900
-0.37(-3.35%)
Dec 17, 2020
10.83
11.05
10.71
11.05
140,805
+0.31(+2.89%)
Dec 16, 2020
11.35
11.49
10.72
10.74
79,239
-0.53(-4.70%)
Dec 15, 2020
11.05
11.35
11.05
11.27
34,464
+0.28(+2.55%)
Dec 14, 2020
10.95
11.22
10.83
10.99
55,283
+0.07(+0.64%)
Dec 11, 2020
10.66
11.10
10.60
10.92
73,900
+0.19(+1.77%)
Dec 10, 2020
10.77
10.97
10.35
10.73
47,879
-0.04(-0.37%)
Dec 09, 2020
10.99
11.00
10.73
10.77
44,619
-0.14(-1.28%)
Dec 08, 2020
10.66
10.92
10.44
10.91
43,698
+0.27(+2.54%)
Dec 07, 2020
10.33
10.76
10.24
10.64
43,846
+0.38(+3.70%)
Dec 04, 2020
10.10
10.31
10.01
10.26
29,000
+0.14(+1.38%)
Dec 03, 2020
10.07
10.21
9.950
10.12
36,454
-0.01(-0.10%)
Dec 02, 2020
10.14
10.19
9.760
10.13
55,067
+0.15(+1.50%)
Dec 01, 2020
9.650
10.00
9.540
9.980
76,268
+0.44(+4.61%)
Nov 30, 2020
9.760
9.810
9.490
9.540
64,493
-0.25(-2.55%)
Nov 27, 2020
10.07
10.07
9.610
9.790
37,400
-0.18(-1.81%)
Nov 25, 2020
10.14
10.18
9.970
9.970
98,400
-0.17(-1.68%)
Nov 24, 2020
10.16
10.46
9.980
10.14
120,989
+0.07(+0.70%)
Nov 23, 2020
10.14
10.17
9.979
10.07
49,635
+0.02(+0.20%)
Nov 20, 2020
9.900
10.13
9.860
10.05
70,100
+0.05(+0.50%)
Nov 19, 2020
10.07
10.07
9.970
10.00
20,918
+0.02(+0.20%)
Nov 18, 2020
10.32
10.32
9.920
9.980
94,674
-0.25(-2.44%)
Nov 17, 2020
10.09
10.30
9.920
10.23
134,872
+0.13(+1.29%)
Nov 16, 2020
10.05
10.22
9.950
10.10
87,515
+0.14(+1.41%)
Nov 13, 2020
10.00
10.06
9.800
9.960
52,700
+0.07(+0.71%)
Nov 12, 2020
10.21
10.29
9.870
9.890
42,840
-0.38(-3.70%)
Nov 11, 2020
10.19
10.27
10.00
10.27
39,175
+0.13(+1.28%)
Nov 10, 2020
10.04
10.24
9.860
10.14
56,690
+0.34(+3.47%)
Nov 09, 2020
9.760
10.30
9.640
9.800
71,910
+0.48(+5.15%)
Nov 06, 2020
9.560
9.560
9.200
9.320
64,700
-0.18(-1.89%)
Nov 05, 2020
9.470
9.520
9.250
9.500
52,644
+0.01(+0.11%)
Nov 04, 2020
9.350
9.519
9.350
9.490
43,348
+0.03(+0.32%)
Nov 03, 2020
8.980
9.610
8.980
9.460
74,493
+0.58(+6.53%)
Nov 02, 2020
8.900
9.030
8.760
8.880
46,584
+0.08(+0.91%)
Oct 30, 2020
8.800
8.910
8.740
8.800
82,400
-0.01(-0.11%)
Oct 29, 2020
8.620
8.930
8.520
8.810
77,393
+0.13(+1.50%)
Oct 28, 2020
8.640
8.730
8.600
8.680
40,092
-0.04(-0.46%)
Oct 27, 2020
8.670
8.760
8.640
8.720
69,031
+0.04(+0.46%)
Oct 26, 2020
8.920
8.930
8.680
8.680
53,749
-0.24(-2.69%)
Oct 23, 2020
8.950
9.040
8.850
8.920
42,400
+0.04(+0.45%)
Oct 22, 2020
8.910
9.010
8.720
8.880
64,349
+0.02(+0.23%)
Oct 21, 2020
8.950
9.080
8.850
8.860
91,791
-0.12(-1.34%)
Oct 20, 2020
9.140
9.210
8.940
8.980
189,610
-0.05(-0.55%)
Oct 19, 2020
9.550
9.620
9.010
9.030
70,163
-0.22(-2.38%)
Oct 16, 2020
9.400
9.740
9.200
9.250
58,100
-0.24(-2.53%)
Oct 15, 2020
9.330
9.550
9.165
9.490
43,691
+0.13(+1.39%)
Oct 14, 2020
9.840
9.860
9.340
9.360
34,613
-0.58(-5.84%)
Oct 13, 2020
9.675
10.15
9.675
9.940
44,980
-0.19(-1.88%)
Oct 12, 2020
9.990
10.20
9.950
10.13
46,934
+0.25(+2.53%)
Oct 09, 2020
9.580
9.950
9.580
9.880
36,100
+0.25(+2.60%)
Oct 08, 2020
9.530
9.690
9.430
9.630
28,327
+0.18(+1.90%)
Oct 07, 2020
9.410
9.520
9.235
9.450
38,676
+0.18(+1.94%)
Oct 06, 2020
9.480
9.555
9.120
9.270
40,222
+0.05(+0.54%)
Oct 05, 2020
9.130
9.220
9.040
9.220
93,917
+0.17(+1.88%)
Oct 02, 2020
9.140
9.140
8.960
9.050
34,000
-0.13(-1.42%)
Oct 01, 2020
9.010
9.260
8.815
9.180
95,648
+0.17(+1.89%)
Sep 30, 2020
9.030
9.090
8.960
9.010
84,041
+0.00(+0.00%)
Sep 29, 2020
9.190
9.200
8.960
9.010
92,144
-0.17(-1.85%)
Sep 28, 2020
9.250
9.309
9.180
9.180
69,367
+0.01(+0.11%)
Sep 25, 2020
9.140
9.240
9.110
9.170
76,400
+0.10(+1.10%)
Sep 24, 2020
9.030
9.180
8.986
9.070
65,344
+0.07(+0.78%)
Sep 23, 2020
9.140
9.230
8.960
9.000
119,720
-0.18(-1.96%)
Sep 22, 2020
9.320
9.370
9.130
9.180
33,695
-0.16(-1.71%)
Sep 21, 2020
9.510
9.650
9.210
9.340
95,538
-0.28(-2.91%)
Sep 18, 2020
10.17
10.20
9.600
9.620
302,400
-0.39(-3.90%)
Sep 17, 2020
10.16
10.34
9.940
10.01
47,498
-0.22(-2.15%)
Sep 16, 2020
10.13
10.33
10.06
10.23
52,042
+0.10(+0.99%)
Sep 15, 2020
10.36
10.48
10.10
10.13
54,773
-0.13(-1.27%)
Sep 14, 2020
9.960
10.30
9.900
10.26
156,749
+0.43(+4.37%)
Sep 11, 2020
9.950
9.970
9.570
9.830
71,500
-0.05(-0.51%)
Sep 10, 2020
9.720
9.960
9.640
9.880
70,965
+0.16(+1.65%)
Sep 09, 2020
9.800
10.00
9.720
9.720
42,128
-0.10(-1.02%)
Sep 08, 2020
9.580
9.961
9.550
9.820
76,376
+0.21(+2.19%)
Sep 04, 2020
9.670
9.720
9.550
9.610
57,700
+0.01(+0.10%)
Sep 03, 2020
9.650
9.650
9.550
9.600
45,669
-0.03(-0.31%)
Sep 02, 2020
9.530
9.700
9.480
9.630
211,013
+0.06(+0.63%)
Sep 01, 2020
9.700
9.700
9.420
9.570
95,846
-0.19(-1.95%)
Aug 31, 2020
9.550
9.940
9.500
9.760
72,697
+0.20(+2.09%)
Aug 28, 2020
10.06
10.06
9.560
9.560
59,500
-0.44(-4.40%)
Aug 27, 2020
10.13
10.13
9.820
10.00
90,046
-0.07(-0.70%)
Aug 26, 2020
10.21
10.26
10.07
10.07
95,733
-0.10(-0.98%)
Aug 25, 2020
9.970
10.29
9.970
10.17
327,749
+0.24(+2.42%)
Aug 24, 2020
9.750
9.950
9.730
9.930
45,571
+0.20(+2.06%)
Aug 21, 2020
9.660
9.770
9.570
9.730
35,800
+0.03(+0.31%)
Aug 20, 2020
9.710
9.790
9.565
9.700
35,095
-0.09(-0.92%)
Aug 19, 2020
9.690
9.970
9.690
9.790
50,355
+0.10(+1.03%)
Aug 18, 2020
9.960
9.970
9.600
9.690
38,912
-0.27(-2.71%)
Aug 17, 2020
9.720
9.970
9.630
9.960
48,490
+0.32(+3.32%)
Aug 14, 2020
9.570
9.670
9.510
9.640
11,000
+0.03(+0.31%)
Aug 13, 2020
9.830
9.890
9.510
9.610
47,740
-0.28(-2.83%)
Aug 12, 2020
9.800
9.950
9.730
9.890
52,866
+0.19(+1.96%)
Aug 11, 2020
9.730
9.930
9.660
9.700
39,855
+0.07(+0.73%)
Aug 10, 2020
9.580
9.680
9.570
9.630
43,374
+0.11(+1.16%)
Aug 07, 2020
9.200
9.550
9.200
9.520
59,700
+0.22(+2.37%)
Aug 06, 2020
9.270
9.360
9.170
9.300
61,541
+0.05(+0.54%)
Aug 05, 2020
9.250
9.360
9.160
9.250
46,125
+0.08(+0.87%)
Aug 04, 2020
9.170
9.310
9.100
9.170
54,362
-0.01(-0.11%)
Aug 03, 2020
9.040
9.268
8.996
9.180
85,362
+0.15(+1.66%)
Jul 31, 2020
9.070
9.070
8.790
9.030
57,500
-0.03(-0.33%)
Jul 30, 2020
8.890
9.200
8.890
9.060
84,976
+0.05(+0.55%)
Jul 29, 2020
8.980
9.300
8.980
9.010
60,973
+0.08(+0.90%)
Jul 28, 2020
8.780
9.130
8.760
8.930
63,318
+0.09(+1.02%)
Jul 27, 2020
8.680
8.920
8.600
8.840
47,126
+0.12(+1.38%)
Jul 24, 2020
8.940
9.010
8.700
8.720
75,100
-0.21(-2.35%)
Jul 23, 2020
9.050
9.180
8.890
8.930
38,319
-0.15(-1.65%)
Jul 22, 2020
9.100
9.220
9.010
9.080
44,493
-0.08(-0.87%)
Jul 21, 2020
8.990
9.200
8.990
9.160
34,741
+0.29(+3.27%)
Jul 20, 2020
9.100
9.100
8.840
8.870
74,777
-0.28(-3.06%)
Jul 17, 2020
9.010
9.390
8.950
9.150
74,000
+0.10(+1.10%)
Jul 16, 2020
8.970
9.110
8.800
9.050
168,070
+0.04(+0.44%)
Jul 15, 2020
8.950
9.250
8.840
9.010
178,145
+0.16(+1.81%)
Jul 14, 2020
8.750
8.900
8.720
8.850
31,185
+0.05(+0.57%)
Jul 13, 2020
8.900
9.235
8.730
8.800
92,192
-0.04(-0.45%)
Jul 10, 2020
8.840
9.010
8.750
8.840
138,900
+0.09(+1.03%)
Jul 09, 2020
9.000
9.128
8.660
8.750
101,223
-0.21(-2.34%)
Jul 08, 2020
9.220
9.340
8.920
8.960
97,762
-0.22(-2.40%)
Jul 07, 2020
9.600
9.750
9.160
9.180
51,506
-0.37(-3.87%)
Jul 06, 2020
9.450
9.560
9.210
9.550
159,571
+0.23(+2.47%)
Jul 02, 2020
9.500
9.550
9.280
9.320
44,200
-0.04(-0.43%)
Jul 01, 2020
9.160
9.410
9.155
9.360
50,897
+0.17(+1.85%)
Jun 30, 2020
9.200
9.320
9.100
9.190
44,556
-0.02(-0.22%)
Jun 29, 2020
8.800
9.330
8.700
9.210
60,327
+0.53(+6.11%)
Jun 26, 2020
9.040
9.090
8.630
8.680
209,700
-0.43(-4.72%)
Jun 25, 2020
9.020
9.220
8.990
9.110
74,017
+0.10(+1.11%)
Jun 24, 2020
9.230
9.330
8.900
9.010
86,825
-0.36(-3.84%)
Jun 23, 2020
9.370
9.600
9.318
9.370
84,014
+0.03(+0.32%)
Jun 22, 2020
9.340
9.470
9.250
9.340
80,199
-0.01(-0.11%)
Jun 19, 2020
9.350
9.580
9.220
9.350
264,800
+0.11(+1.19%)
Jun 18, 2020
9.500
9.610
9.190
9.240
362,034
-0.33(-3.45%)
Jun 17, 2020
9.720
9.720
9.520
9.570
67,328
-0.18(-1.85%)
Jun 16, 2020
10.03
10.05
9.620
9.750
83,110
-0.06(-0.61%)
Jun 15, 2020
9.100
9.830
9.020
9.810
86,749
+0.54(+5.83%)
Jun 12, 2020
9.320
9.340
9.010
9.270
111,600
+0.21(+2.32%)
Jun 11, 2020
9.720
9.740
9.000
9.060
152,988
-0.68(-6.98%)
Jun 10, 2020
10.08
10.11
9.720
9.740
84,884
-0.31(-3.08%)
Jun 09, 2020
10.32
10.38
10.03
10.05
96,094
-0.33(-3.18%)
Jun 08, 2020
10.55
10.76
10.31
10.38
79,178
-0.10(-0.95%)
Jun 05, 2020
10.34
10.77
10.30
10.48
116,800
+0.31(+3.05%)
Jun 04, 2020
10.16
10.32
10.09
10.17
39,641
-0.08(-0.78%)
Jun 03, 2020
10.25
10.47
10.15
10.25
83,433
+0.17(+1.69%)
Jun 02, 2020
10.20
10.24
9.970
10.08
38,185
-0.08(-0.79%)
Jun 01, 2020
10.20
10.38
10.15
10.16
97,203
+0.00(+0.00%)
May 29, 2020
9.940
10.23
9.830
10.16
82,000
+0.18(+1.80%)
May 28, 2020
10.00
10.09
9.870
9.980
108,478
-0.02(-0.20%)
May 27, 2020
10.00
10.04
9.790
10.00
97,048
+0.02(+0.20%)
May 26, 2020
10.22
10.22
9.920
9.980
118,296
-0.02(-0.20%)
May 22, 2020
9.820
10.00
9.710
10.00
32,300
+0.19(+1.94%)
May 21, 2020
9.920
10.02
9.650
9.810
48,715
-0.15(-1.51%)
May 20, 2020
9.840
10.07
9.770
9.960
55,946
+0.24(+2.47%)
May 19, 2020
9.810
9.920
9.680
9.720
55,152
-0.17(-1.72%)
May 18, 2020
10.00
10.36
9.780
9.890
159,313
+0.13(+1.33%)
May 15, 2020
9.730
9.810
9.460
9.760
44,500
+0.07(+0.72%)
May 14, 2020
9.500
9.720
9.070
9.690
79,643
+0.01(+0.10%)
May 13, 2020
9.750
9.920
9.530
9.680
102,842
-0.10(-1.02%)
May 12, 2020
9.600
9.860
9.500
9.780
91,903
+0.17(+1.77%)
May 11, 2020
9.920
9.940
9.610
9.610
93,188
-0.43(-4.28%)
May 08, 2020
10.18
10.20
9.870
10.04
103,600
+0.00(+0.00%)
May 07, 2020
10.07
10.17
9.940
10.04
62,630
+0.11(+1.11%)
May 06, 2020
10.07
10.24
9.850
9.930
57,430
-0.16(-1.59%)
May 05, 2020
10.01
10.49
9.949
10.09
320,644
+0.26(+2.64%)
May 04, 2020
9.810
9.980
9.560
9.830
64,037
-0.01(-0.10%)
May 01, 2020
10.04
10.13
9.560
9.840
89,700
-0.43(-4.19%)
Apr 30, 2020
10.28
10.50
10.08
10.27
128,885
-0.22(-2.10%)
Apr 29, 2020
10.32
10.90
10.30
10.49
159,167
+0.39(+3.86%)
Apr 28, 2020
10.07
10.20
9.890
10.10
564,466
+0.22(+2.23%)
Apr 27, 2020
9.990
10.22
9.610
9.880
51,552
+0.33(+3.46%)
Apr 24, 2020
9.840
9.915
9.520
9.550
71,900
-0.24(-2.45%)
Apr 23, 2020
10.31
10.42
9.740
9.790
75,099
-0.52(-5.04%)
Apr 22, 2020
10.26
10.42
10.14
10.31
74,591
+0.12(+1.18%)
Apr 21, 2020
9.930
10.23
9.911
10.19
70,267
-0.04(-0.39%)
Apr 20, 2020
9.900
10.29
9.830
10.23
108,391
+0.14(+1.39%)
Apr 17, 2020
10.28
10.42
10.09
10.09
86,500
+0.00(+0.00%)
Apr 16, 2020
10.08
10.23
9.700
10.09
67,924
+0.04(+0.40%)
Apr 15, 2020
9.890
10.30
9.700
10.05
51,197
-0.12(-1.18%)
Apr 14, 2020
10.36
10.61
10.09
10.17
57,400
+0.02(+0.20%)
Apr 13, 2020
10.17
10.39
9.970
10.15
60,253
-0.10(-0.98%)
Apr 09, 2020
10.44
10.49
10.01
10.25
100,100
+0.20(+1.99%)
Apr 08, 2020
9.590
10.25
9.390
10.05
81,632
+0.92(+10.08%)
Apr 07, 2020
9.500
10.31
9.100
9.130
95,863
-0.20(-2.14%)
Apr 06, 2020
8.600
9.400
8.600
9.330
77,597
+1.00(+12.00%)
Apr 03, 2020
8.790
8.840
8.120
8.330
100,700
-0.64(-7.13%)
Apr 02, 2020
9.510
9.964
8.580
8.970
111,795
-0.61(-6.37%)
Apr 01, 2020
10.74
10.83
9.570
9.580
131,451
-1.57(-14.08%)
Mar 31, 2020
10.47
11.16
10.11
11.15
156,382
+0.70(+6.70%)
Mar 30, 2020
9.750
10.45
9.750
10.45
60,832
+0.71(+7.29%)
Mar 27, 2020
9.740
10.21
9.480
9.740
44,900
-0.32(-3.18%)
Mar 26, 2020
9.740
10.58
9.470
10.06
66,556
+0.30(+3.07%)
Mar 25, 2020
9.110
10.14
9.020
9.760
54,889
+0.59(+6.43%)
Mar 24, 2020
9.660
9.726
8.620
9.170
108,009
-0.12(-1.29%)
Mar 23, 2020
9.010
9.380
8.310
9.290
82,702
+0.09(+0.98%)
Mar 20, 2020
9.400
10.27
8.870
9.200
281,800
-0.08(-0.86%)
Mar 19, 2020
7.180
9.745
7.180
9.280
149,221
+1.35(+17.02%)
Mar 18, 2020
8.960
9.050
7.480
7.930
219,100
-1.40(-15.01%)
Mar 17, 2020
8.690
10.02
8.305
9.330
106,982
+0.73(+8.49%)
Mar 16, 2020
9.530
9.530
8.410
8.600
194,370
-1.79(-17.23%)
Mar 13, 2020
10.52
10.74
10.16
10.39
144,700
+0.22(+2.16%)
Mar 12, 2020
11.01
11.21
10.11
10.17
132,982
-1.29(-11.26%)
Mar 11, 2020
11.88
12.04
11.30
11.46
83,497
-0.60(-4.98%)
Mar 10, 2020
12.64
12.66
11.71
12.06
80,703
-0.13(-1.07%)
Mar 09, 2020
12.12
12.27
11.67
12.19
77,812
-0.40(-3.18%)
Mar 06, 2020
12.29
12.63
12.18
12.59
61,600
+0.07(+0.56%)
Mar 05, 2020
12.73
12.76
12.31
12.52
61,653
-0.23(-1.80%)
Mar 04, 2020
12.42
12.78
12.25
12.75
47,180
+0.47(+3.83%)
Mar 03, 2020
12.40
12.58
12.19
12.28
73,086
-0.14(-1.13%)
Mar 02, 2020
12.39
12.55
12.13
12.42
58,240
+0.05(+0.40%)
Feb 28, 2020
12.12
12.40
11.88
12.37
78,200
+0.00(+0.00%)
Feb 27, 2020
12.96
12.99
12.37
12.37
83,865
-0.70(-5.36%)
Feb 26, 2020
13.08
13.42
13.06
13.07
77,756
-0.03(-0.23%)
Feb 25, 2020
13.42
13.42
12.89
13.10
93,011
-0.37(-2.71%)
Feb 24, 2020
13.61
13.62
13.38
13.46
45,295
-0.29(-2.14%)
Feb 21, 2020
13.69
13.83
13.51
13.76
118,500
+0.14(+1.03%)
Feb 20, 2020
13.52
13.65
13.31
13.62
152,727
+0.09(+0.67%)
Feb 19, 2020
13.42
13.57
13.40
13.53
62,758
+0.11(+0.82%)
Feb 18, 2020
13.52
13.58
13.31
13.42
66,940
+0.02(+0.15%)
Feb 14, 2020
13.51
13.59
13.24
13.40
30,300
-0.11(-0.81%)
Feb 13, 2020
13.48
13.54
13.34
13.51
62,479
+0.01(+0.07%)
Feb 12, 2020
13.63
13.63
13.42
13.50
205,749
+0.00(+0.00%)
Feb 11, 2020
13.43
13.55
13.41
13.50
46,666
+0.02(+0.15%)
Feb 10, 2020
13.52
13.57
13.38
13.48
67,553
+0.12(+0.90%)
Feb 07, 2020
13.26
13.40
13.02
13.36
55,100
+0.10(+0.75%)
Feb 06, 2020
13.39
13.42
13.19
13.26
43,982
-0.12(-0.90%)
Feb 05, 2020
13.45
13.45
13.24
13.38
59,280
+0.03(+0.22%)
Feb 04, 2020
13.32
13.46
13.27
13.35
104,682
+0.11(+0.83%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.