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 )

9.330 +0.030 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2017 5.550 5.550 5.491 5.550 3,081 +0.05(+0.91%)
Mar 30, 2017 5.450 5.500 5.350 5.500 14,827 +0.00(+0.00%)
Mar 29, 2017 5.250 5.500 5.250 5.500 22,860 +0.10(+1.85%)
Mar 28, 2017 5.450 5.550 5.400 5.400 5,965 -0.05(-0.92%)
Mar 27, 2017 5.450 5.500 5.400 5.450 13,803 -0.05(-0.91%)
Mar 24, 2017 5.500 5.600 5.500 5.500 19,160 +0.05(+0.92%)
Mar 23, 2017 5.442 5.550 5.442 5.450 13,027 +0.00(+0.00%)
Mar 22, 2017 5.450 5.550 5.400 5.450 17,772 -0.05(-0.91%)
Mar 21, 2017 5.460 5.500 5.440 5.500 10,451 +0.05(+0.92%)
Mar 20, 2017 5.400 5.550 5.400 5.450 11,436 +0.05(+0.93%)
Mar 17, 2017 5.413 5.500 5.400 5.400 21,399 +0.05(+0.93%)
Mar 16, 2017 5.350 5.450 5.350 5.350 20,619 -0.10(-1.83%)
Mar 15, 2017 5.550 5.613 5.350 5.450 23,290 -0.05(-0.91%)
Mar 14, 2017 5.450 5.550 5.400 5.500 56,788 +0.10(+1.85%)
Mar 13, 2017 5.550 5.550 5.400 5.400 11,677 -0.10(-1.82%)
Mar 10, 2017 5.600 5.600 5.500 5.500 19,340 +0.00(+0.00%)
Mar 09, 2017 5.400 5.550 5.400 5.500 50,142 +0.10(+1.85%)
Mar 08, 2017 5.400 5.524 5.400 5.400 17,620 +0.05(+0.93%)
Mar 07, 2017 5.305 5.500 5.300 5.350 49,304 +0.00(+0.00%)
Mar 06, 2017 5.300 5.350 5.250 5.350 62,994 +0.10(+1.90%)
Mar 03, 2017 5.286 5.300 5.286 5.250 28,578 -0.05(-0.94%)
Mar 02, 2017 5.250 5.300 5.200 5.300 15,765 +0.05(+0.95%)
Mar 01, 2017 5.200 5.300 5.200 5.250 89,346 +0.10(+1.94%)
Feb 28, 2017 5.250 5.290 5.125 5.150 19,596 -0.10(-1.90%)
Feb 27, 2017 5.300 5.350 5.200 5.250 31,297 -0.08(-1.41%)
Feb 24, 2017 5.300 5.400 5.300 5.325 9,955 +0.03(+0.47%)
Feb 23, 2017 5.300 5.325 5.250 5.300 16,943 +0.00(+0.00%)
Feb 22, 2017 5.300 5.350 5.250 5.300 35,714 -0.05(-0.93%)
Feb 21, 2017 5.350 5.350 5.300 5.350 24,339 +0.00(+0.00%)
Feb 17, 2017 5.350 5.350 5.350 0 +0.05(+0.94%)
Feb 16, 2017 5.350 5.400 5.250 5.300 32,189 +0.00(+0.00%)
Feb 15, 2017 5.300 5.332 5.294 5.300 29,305 +0.00(+0.00%)
Feb 14, 2017 5.305 5.400 5.300 5.300 42,714 -0.10(-1.85%)
Feb 13, 2017 5.200 5.400 5.150 5.400 41,538 +0.20(+3.85%)
Feb 10, 2017 5.350 5.350 5.100 5.200 23,916 -0.02(-0.48%)
Feb 09, 2017 5.200 5.250 5.200 5.225 6,655 +0.02(+0.48%)
Feb 08, 2017 5.200 5.250 5.200 5.200 4,938 +0.00(+0.00%)
Feb 07, 2017 5.150 5.250 5.100 5.200 14,510 +0.05(+0.97%)
Feb 06, 2017 5.100 5.250 5.100 5.150 5,245 -0.05(-0.96%)
Feb 03, 2017 5.250 5.300 5.100 5.200 14,640 -0.10(-1.89%)
Feb 02, 2017 5.250 5.300 5.200 5.300 28,477 +0.05(+0.95%)
Feb 01, 2017 5.200 5.260 5.200 5.250 17,069 +0.10(+1.94%)
Jan 31, 2017 5.200 5.300 5.150 5.150 7,550 -0.10(-1.90%)
Jan 30, 2017 5.250 5.300 5.150 5.250 6,101 -0.05(-0.94%)
Jan 27, 2017 5.250 5.300 5.200 5.300 4,971 +0.14(+2.71%)
Jan 26, 2017 5.350 5.350 5.150 5.160 2,806 -0.14(-2.64%)
Jan 25, 2017 5.250 5.300 5.250 5.300 16,689 +0.05(+0.95%)
Jan 24, 2017 5.050 5.255 5.050 5.250 51,243 +0.00(+0.00%)
Jan 23, 2017 5.400 5.400 5.175 5.250 26,963 -0.10(-1.87%)
Jan 20, 2017 5.100 5.450 5.100 5.350 28,619 +0.20(+3.88%)
Jan 19, 2017 5.150 5.200 5.100 5.150 9,347 +0.05(+0.98%)
Jan 18, 2017 5.150 5.150 5.100 5.100 4,687 +0.00(+0.00%)
Jan 17, 2017 5.250 5.250 5.100 5.100 7,555 -0.20(-3.77%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.10(+1.92%)
Jan 12, 2017 5.150 5.200 5.100 5.200 4,937 -0.02(-0.48%)
Jan 11, 2017 5.400 5.400 5.200 5.225 5,291 -0.12(-2.34%)
Jan 10, 2017 5.150 5.400 5.100 5.350 8,035 +0.30(+5.94%)
Jan 09, 2017 5.050 5.200 5.000 5.050 27,307 +0.00(+0.00%)
Jan 06, 2017 5.450 5.450 5.050 5.050 29,399 -0.30(-5.61%)
Jan 05, 2017 5.250 5.350 5.200 5.350 3,709 +0.10(+1.90%)
Jan 04, 2017 5.350 5.350 5.250 5.250 2,624 -0.15(-2.78%)
Jan 03, 2017 5.600 5.600 5.100 5.400 8,895 -0.10(-1.82%)
Dec 30, 2016 5.500 5.500 5.500 0 +0.35(+6.80%)
Dec 29, 2016 5.350 5.400 5.015 5.150 12,772 -0.15(-2.83%)
Dec 28, 2016 5.600 5.600 5.200 5.300 13,779 -0.30(-5.36%)
Dec 27, 2016 5.700 5.700 5.500 5.600 16,300 +0.00(+0.00%)
Dec 23, 2016 5.600 5.600 5.600 0 +0.05(+0.90%)
Dec 22, 2016 5.550 5.700 5.450 5.550 17,226 +0.05(+0.91%)
Dec 21, 2016 5.300 5.550 5.150 5.500 12,374 +0.28(+5.26%)
Dec 20, 2016 5.302 5.425 5.150 5.225 12,453 -0.23(-4.13%)
Dec 19, 2016 5.250 5.450 5.125 5.450 32,596 +0.28(+5.31%)
Dec 16, 2016 5.200 5.250 5.150 5.175 6,143 +0.02(+0.49%)
Dec 15, 2016 5.050 5.200 5.050 5.150 28,697 +0.10(+1.98%)
Dec 14, 2016 5.000 5.100 5.000 5.050 84,976 +0.00(+0.00%)
Dec 13, 2016 5.100 5.140 5.050 5.050 14,931 -0.05(-0.98%)
Dec 12, 2016 5.150 5.200 5.000 5.100 17,434 -0.10(-1.92%)
Dec 09, 2016 5.111 5.200 5.100 5.200 13,111 +0.10(+1.96%)
Dec 08, 2016 5.150 5.350 5.100 5.100 17,243 -0.05(-0.97%)
Dec 07, 2016 5.100 5.150 5.075 5.150 23,910 +0.15(+3.00%)
Dec 06, 2016 4.950 5.150 4.950 5.000 9,965 +0.10(+2.04%)
Dec 05, 2016 5.000 5.050 4.950 4.900 4,139 -0.05(-1.01%)
Dec 02, 2016 4.950 4.950 4.900 4.950 17,945 +0.00(+0.00%)
Dec 01, 2016 5.000 5.050 4.950 4.950 7,039 +0.00(+0.00%)
Nov 30, 2016 5.100 5.200 4.950 4.950 19,440 +0.00(+0.00%)
Nov 29, 2016 4.950 5.150 4.950 4.950 8,683 +0.05(+1.02%)
Nov 28, 2016 4.900 5.200 4.900 4.900 29,928 -0.05(-1.01%)
Nov 25, 2016 5.100 5.100 4.850 4.950 15,812 +0.05(+1.02%)
Nov 23, 2016 4.900 4.900 4.900 0 -0.20(-3.92%)
Nov 22, 2016 4.950 5.100 4.950 5.100 17,720 +0.15(+3.03%)
Nov 21, 2016 5.100 5.100 4.900 4.950 5,938 -0.20(-3.88%)
Nov 18, 2016 5.000 5.150 4.900 5.150 40,283 +0.10(+1.98%)
Nov 17, 2016 5.050 5.450 4.900 5.050 38,240 +0.05(+1.00%)
Nov 16, 2016 4.900 5.050 4.825 5.000 39,446 +0.10(+2.04%)
Nov 15, 2016 5.000 5.550 4.800 4.900 48,557 -0.10(-2.00%)
Nov 14, 2016 4.900 5.100 4.900 5.000 1,954 +0.20(+4.17%)
Nov 11, 2016 4.800 5.100 4.750 4.800 36,176 +0.05(+1.05%)
Nov 10, 2016 4.700 4.850 4.700 4.750 26,685 +0.00(+0.00%)
Nov 09, 2016 4.750 4.850 4.670 4.750 16,504 -0.05(-1.04%)
Nov 08, 2016 4.816 5.250 4.750 4.800 19,075 +0.10(+2.13%)
Nov 07, 2016 4.750 4.950 4.700 4.700 13,284 +0.00(+0.00%)
Nov 04, 2016 4.650 4.850 4.650 4.700 67,278 +0.10(+2.17%)
Nov 03, 2016 4.850 4.900 4.600 4.600 18,152 -0.30(-6.12%)
Nov 02, 2016 4.950 5.150 4.850 4.900 18,094 -0.10(-2.00%)
Nov 01, 2016 5.200 5.240 4.950 5.000 12,742 -0.15(-2.91%)
Oct 31, 2016 5.150 5.250 4.910 5.150 6,670 +0.03(+0.59%)
Oct 28, 2016 5.310 5.360 5.105 5.120 8,731 -0.18(-3.40%)
Oct 27, 2016 5.490 5.622 5.300 5.300 28,113 -0.16(-2.93%)
Oct 26, 2016 5.748 5.780 5.460 5.460 28,914 -0.06(-1.09%)
Oct 25, 2016 5.510 5.730 5.500 5.520 41,542 +0.02(+0.36%)
Oct 24, 2016 5.400 5.721 5.400 5.500 91,185 +0.10(+1.85%)
Oct 21, 2016 5.690 5.720 5.400 5.400 83,455 -0.23(-4.09%)
Oct 20, 2016 5.760 5.800 5.630 5.630 37,199 -0.13(-2.26%)
Oct 19, 2016 5.769 5.920 5.665 5.760 47,212 +0.08(+1.41%)
Oct 18, 2016 5.780 5.780 5.640 5.680 11,694 -0.12(-2.07%)
Oct 17, 2016 5.780 5.800 5.590 5.800 10,810 +0.00(+0.00%)
Oct 14, 2016 5.750 5.800 5.750 5.800 12,426 +0.05(+0.87%)
Oct 13, 2016 5.650 5.790 5.650 5.750 9,985 +0.14(+2.50%)
Oct 12, 2016 5.579 5.610 5.570 5.610 5,219 +0.01(+0.18%)
Oct 11, 2016 5.680 5.760 5.550 5.600 20,251 -0.16(-2.78%)
Oct 10, 2016 5.620 5.790 5.620 5.760 2,363 -0.02(-0.35%)
Oct 07, 2016 5.850 5.850 5.749 5.780 8,568 -0.04(-0.69%)
Oct 06, 2016 5.780 5.840 5.770 5.820 5,313 +0.03(+0.52%)
Oct 05, 2016 5.700 5.840 5.590 5.790 22,534 +0.06(+1.05%)
Oct 04, 2016 5.850 5.850 5.684 5.730 26,389 -0.09(-1.55%)
Oct 03, 2016 5.790 5.830 5.530 5.820 19,177 +0.08(+1.39%)
Sep 30, 2016 5.720 5.880 5.720 5.740 77,633 +0.05(+0.88%)
Sep 29, 2016 5.660 5.725 5.610 5.690 31,904 +0.03(+0.53%)
Sep 28, 2016 5.600 5.680 5.590 5.660 71,204 +0.10(+1.79%)
Sep 27, 2016 5.219 5.600 5.219 5.561 38,318 +0.09(+1.66%)
Sep 26, 2016 5.310 5.470 5.230 5.470 35,446 +0.08(+1.48%)
Sep 23, 2016 4.980 5.450 4.950 5.390 234,465 +0.40(+8.02%)
Sep 22, 2016 5.029 5.030 4.880 4.990 62,576 -0.06(-1.19%)
Sep 21, 2016 5.030 5.050 4.820 5.050 153,581 +0.00(+0.00%)
Sep 20, 2016 5.030 5.050 5.030 5.050 26,019 +0.00(+0.00%)
Sep 19, 2016 5.040 5.050 5.000 5.050 10,948 +0.00(+0.00%)
Sep 16, 2016 5.060 5.070 5.000 5.050 57,154 -0.01(-0.20%)
Sep 15, 2016 5.070 5.250 5.010 5.060 40,838 -0.07(-1.36%)
Sep 14, 2016 4.700 5.170 4.700 5.130 149,211 +0.46(+9.85%)
Sep 13, 2016 4.760 4.829 4.670 4.670 22,648 -0.14(-2.91%)
Sep 12, 2016 4.745 4.910 4.710 4.810 13,401 +0.15(+3.22%)
Sep 09, 2016 4.640 4.770 4.640 4.660 18,262 -0.17(-3.52%)
Sep 08, 2016 4.980 5.000 4.780 4.830 27,930 -0.11(-2.23%)
Sep 07, 2016 4.910 5.050 4.800 4.940 165,501 -0.01(-0.20%)
Sep 06, 2016 4.900 4.960 4.850 4.950 96,887 +0.08(+1.64%)
Sep 02, 2016 4.760 4.870 4.870 4.870 114,700 +0.10(+2.10%)
Sep 01, 2016 4.790 4.850 4.750 4.770 28,544 -0.07(-1.45%)
Aug 31, 2016 4.620 4.850 4.590 4.840 125,178 +0.27(+5.91%)
Aug 30, 2016 4.680 4.680 4.550 4.570 8,399 -0.12(-2.56%)
Aug 29, 2016 4.650 4.700 4.620 4.690 23,555 +0.05(+1.08%)
Aug 26, 2016 4.670 4.670 4.550 4.640 15,450 +0.04(+0.87%)
Aug 25, 2016 4.630 4.634 4.590 4.600 13,557 -0.02(-0.43%)
Aug 24, 2016 4.571 4.700 4.571 4.620 12,983 -0.06(-1.28%)
Aug 23, 2016 4.680 4.710 4.644 4.680 25,337 +0.00(+0.00%)
Aug 22, 2016 4.520 4.700 4.520 4.680 11,489 +0.03(+0.65%)
Aug 19, 2016 4.600 4.655 4.540 4.650 19,371 +0.04(+0.87%)
Aug 18, 2016 4.540 4.643 4.530 4.610 7,495 +0.05(+1.10%)
Aug 17, 2016 4.630 4.680 4.560 4.560 22,661 -0.03(-0.65%)
Aug 16, 2016 4.630 4.650 4.575 4.590 9,633 -0.01(-0.22%)
Aug 15, 2016 4.590 4.650 4.590 4.600 7,914 +0.00(+0.00%)
Aug 12, 2016 4.600 4.640 4.580 4.600 5,703 -0.05(-1.08%)
Aug 11, 2016 4.640 4.657 4.600 4.650 26,369 +0.03(+0.65%)
Aug 10, 2016 4.640 4.650 4.620 4.620 8,222 +0.06(+1.32%)
Aug 09, 2016 4.570 4.660 4.550 4.560 2,374 +0.06(+1.33%)
Aug 08, 2016 4.560 4.666 4.500 4.500 9,043 -0.10(-2.17%)
Aug 05, 2016 4.590 4.620 4.590 4.600 4,874 +0.00(+0.00%)
Aug 04, 2016 4.574 4.640 4.550 4.600 4,723 -0.06(-1.29%)
Aug 03, 2016 4.450 4.660 4.450 4.660 2,350 +0.15(+3.32%)
Aug 02, 2016 4.600 4.603 4.500 4.510 10,646 -0.12(-2.59%)
Aug 01, 2016 4.640 4.660 4.610 4.630 5,789 +0.03(+0.65%)
Jul 29, 2016 4.640 4.660 4.600 4.600 2,882 +0.07(+1.55%)
Jul 28, 2016 4.460 4.630 4.460 4.530 18,728 +0.06(+1.34%)
Jul 27, 2016 4.520 4.570 4.460 4.470 7,153 +0.01(+0.22%)
Jul 26, 2016 4.460 4.560 4.460 4.460 8,139 +0.01(+0.22%)
Jul 25, 2016 4.510 4.515 4.400 4.450 7,159 -0.07(-1.55%)
Jul 22, 2016 4.450 4.600 4.450 4.520 3,590 +0.02(+0.44%)
Jul 21, 2016 4.570 4.570 4.500 4.500 563 -0.05(-1.10%)
Jul 20, 2016 4.450 4.576 4.450 4.550 2,184 +0.08(+1.79%)
Jul 19, 2016 4.450 4.470 4.450 4.470 3,258 +0.01(+0.22%)
Jul 18, 2016 4.460 4.500 4.460 4.460 17,157 +0.06(+1.36%)
Jul 15, 2016 4.470 4.504 4.340 4.400 25,867 -0.02(-0.45%)
Jul 14, 2016 4.540 4.540 4.420 4.420 21,246 -0.09(-2.00%)
Jul 13, 2016 4.550 4.560 4.500 4.510 8,220 -0.05(-1.10%)
Jul 12, 2016 4.560 4.655 4.560 4.560 4,766 +0.04(+0.88%)
Jul 11, 2016 4.600 4.660 4.520 4.520 8,651 -0.07(-1.53%)
Jul 08, 2016 4.724 4.740 4.590 4.590 19,234 -0.09(-1.92%)
Jul 07, 2016 4.667 4.730 4.667 4.680 10,993 +0.03(+0.65%)
Jul 05, 2016 4.740 4.790 4.650 4.650 21,484 -0.11(-2.31%)
Jul 01, 2016 4.500 4.760 4.760 4.760 3,000 +0.05(+1.06%)
Jun 30, 2016 4.690 4.770 4.652 4.710 7,007 +0.00(+0.00%)
Jun 29, 2016 4.700 4.770 4.610 4.710 2,692 +0.00(+0.00%)
Jun 28, 2016 4.640 4.755 4.580 4.710 6,885 +0.04(+0.86%)
Jun 27, 2016 4.700 4.790 4.440 4.670 4,964 +0.01(+0.21%)
Jun 24, 2016 4.590 4.800 4.430 4.660 22,143 +0.07(+1.53%)
Jun 23, 2016 4.630 4.810 4.550 4.590 7,751 -0.06(-1.29%)
Jun 22, 2016 4.620 4.740 4.560 4.650 9,410 -0.01(-0.21%)
Jun 21, 2016 4.580 4.700 4.580 4.660 7,475 -0.01(-0.21%)
Jun 20, 2016 4.610 4.770 4.610 4.670 12,908 +0.15(+3.32%)
Jun 17, 2016 4.770 5.050 4.520 4.520 222,630 -0.34(-7.00%)
Jun 16, 2016 4.570 4.980 4.570 4.860 141,879 +0.11(+2.32%)
Jun 15, 2016 5.000 5.090 4.690 4.750 104,527 -0.45(-8.65%)
Jun 14, 2016 4.830 5.200 4.830 5.200 286,393 +0.44(+9.24%)
Jun 13, 2016 4.785 4.800 4.750 4.760 7,405 -0.03(-0.62%)
Jun 10, 2016 4.650 4.800 4.650 4.790 20,941 +0.10(+2.13%)
Jun 09, 2016 4.560 4.690 4.560 4.690 5,132 +0.12(+2.63%)
Jun 08, 2016 4.510 4.600 4.500 4.570 5,517 +0.05(+1.11%)
Jun 07, 2016 4.670 4.700 4.520 4.520 19,201 -0.16(-3.42%)
Jun 06, 2016 4.570 4.700 4.487 4.680 20,151 +0.09(+1.96%)
Jun 03, 2016 4.570 4.640 4.500 4.590 15,746 +0.08(+1.77%)
Jun 02, 2016 4.569 4.670 4.460 4.510 24,080 -0.03(-0.66%)
Jun 01, 2016 4.520 4.600 4.500 4.540 11,537 +0.05(+1.11%)
May 31, 2016 4.590 4.680 4.490 4.490 9,162 +0.03(+0.67%)
May 27, 2016 4.500 4.460 4.460 4.460 12,200 -0.06(-1.33%)
May 26, 2016 4.439 4.610 4.439 4.520 9,054 +0.06(+1.35%)
May 25, 2016 4.530 4.660 4.460 4.460 4,101 -0.12(-2.62%)
May 24, 2016 4.450 4.594 4.450 4.580 15,376 +0.13(+2.92%)
May 23, 2016 4.550 4.590 4.430 4.450 6,403 -0.05(-1.11%)
May 20, 2016 4.510 4.620 4.460 4.500 10,745 +0.05(+1.12%)
May 19, 2016 4.490 4.530 4.450 4.450 4,363 -0.04(-0.89%)
May 18, 2016 4.430 4.510 4.430 4.490 14,740 +0.05(+1.13%)
May 17, 2016 4.590 4.630 4.440 4.440 18,173 -0.19(-4.10%)
May 16, 2016 4.580 4.650 4.580 4.630 10,864 +0.13(+2.89%)
May 13, 2016 4.510 4.513 4.500 4.500 715 +0.03(+0.67%)
May 12, 2016 4.430 4.500 4.430 4.470 10,281 +0.14(+3.23%)
May 11, 2016 4.500 4.560 4.330 4.330 39,042 -0.07(-1.59%)
May 10, 2016 4.500 4.599 4.400 4.400 16,211 -0.10(-2.22%)
May 09, 2016 4.460 4.639 4.460 4.500 6,001 +0.01(+0.22%)
May 06, 2016 4.500 4.410 4.400 4.490 23,817 +0.08(+1.81%)
May 05, 2016 4.480 4.490 4.400 4.410 6,755 -0.05(-1.12%)
May 04, 2016 4.500 4.585 4.450 4.460 6,280 -0.02(-0.45%)
May 03, 2016 4.490 4.523 4.480 4.480 2,620 +0.03(+0.67%)
May 02, 2016 4.650 4.650 4.440 4.450 14,176 -0.19(-4.09%)
Apr 29, 2016 4.610 4.680 4.550 4.640 11,083 -0.02(-0.43%)
Apr 28, 2016 4.590 4.660 4.550 4.660 5,707 +0.02(+0.43%)
Apr 27, 2016 4.700 4.700 4.550 4.640 7,598 -0.05(-1.07%)
Apr 26, 2016 4.690 4.700 4.450 4.690 1,142 -0.01(-0.21%)
Apr 25, 2016 4.640 4.700 4.420 4.700 4,017 +0.09(+1.95%)
Apr 22, 2016 4.650 4.700 4.610 4.610 3,777 -0.05(-1.07%)
Apr 21, 2016 4.600 4.660 4.538 4.660 13,450 +0.07(+1.53%)
Apr 20, 2016 4.500 4.600 4.483 4.590 5,697 +0.10(+2.23%)
Apr 19, 2016 4.430 4.500 4.380 4.490 2,550 +0.12(+2.75%)
Apr 18, 2016 4.500 4.500 4.370 4.370 6,506 -0.14(-3.10%)
Apr 15, 2016 4.350 4.600 4.350 4.510 8,730 +0.17(+3.92%)
Apr 14, 2016 4.330 4.390 4.320 4.340 1,445 +0.02(+0.46%)
Apr 13, 2016 4.350 4.380 4.300 4.320 6,821 -0.03(-0.69%)
Apr 12, 2016 4.340 4.390 4.330 4.350 5,797 -0.02(-0.46%)
Apr 11, 2016 4.400 4.400 4.315 4.370 19,206 -0.07(-1.58%)
Apr 08, 2016 4.500 4.560 4.310 4.440 10,055 +0.00(+0.00%)
Apr 07, 2016 4.500 4.560 4.320 4.440 18,890 -0.05(-1.11%)
Apr 06, 2016 4.430 4.550 4.380 4.490 11,819 +0.13(+2.98%)
Apr 05, 2016 4.500 4.630 4.290 4.360 29,593 -0.09(-2.02%)
Apr 04, 2016 4.460 4.665 4.390 4.450 9,368 -0.08(-1.76%)
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.