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 )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 9.660 10.06 9.660 9.870 70,855 +0.17(+1.75%)
Apr 27, 2023 9.530 9.800 9.495 9.700 30,528 +0.16(+1.68%)
Apr 26, 2023 9.650 9.700 9.380 9.540 88,659 -0.14(-1.45%)
Apr 25, 2023 9.560 9.820 9.560 9.680 25,673 -0.04(-0.41%)
Apr 24, 2023 9.800 9.800 9.600 9.720 25,763 -0.06(-0.61%)
Apr 21, 2023 9.540 9.810 9.350 9.780 109,391 +0.20(+2.09%)
Apr 20, 2023 9.440 9.640 9.380 9.580 35,843 +0.09(+0.95%)
Apr 19, 2023 9.580 9.635 9.430 9.490 120,590 -0.15(-1.56%)
Apr 18, 2023 9.550 9.750 9.450 9.640 110,299 +0.08(+0.84%)
Apr 17, 2023 9.560 9.615 9.400 9.560 58,165 -0.05(-0.52%)
Apr 14, 2023 9.550 9.680 9.475 9.610 79,784 +0.07(+0.73%)
Apr 13, 2023 9.300 9.600 9.300 9.540 43,894 +0.28(+3.02%)
Apr 12, 2023 9.450 9.470 9.230 9.260 24,993 -0.17(-1.80%)
Apr 11, 2023 9.390 9.480 9.340 9.430 94,485 +0.03(+0.32%)
Apr 10, 2023 9.290 9.410 9.210 9.400 44,098 +0.09(+0.97%)
Apr 06, 2023 9.250 9.370 9.190 9.310 27,432 +0.09(+0.98%)
Apr 05, 2023 9.230 9.330 9.200 9.220 37,486 -0.06(-0.65%)
Apr 04, 2023 9.320 9.320 9.090 9.280 34,414 +0.01(+0.11%)
Apr 03, 2023 9.370 9.370 9.050 9.270 160,624 -0.18(-1.90%)
Mar 31, 2023 9.380 9.460 9.370 9.450 58,872 +0.11(+1.18%)
Mar 30, 2023 9.350 9.360 9.160 9.340 64,478 +0.02(+0.21%)
Mar 29, 2023 9.280 9.420 9.240 9.320 44,174 +0.10(+1.08%)
Mar 28, 2023 9.300 9.440 9.200 9.220 43,579 -0.08(-0.86%)
Mar 27, 2023 9.220 9.390 9.220 9.300 52,084 +0.09(+0.98%)
Mar 24, 2023 9.050 9.240 8.930 9.210 55,886 +0.10(+1.10%)
Mar 23, 2023 9.090 9.250 9.060 9.110 52,889 +0.05(+0.55%)
Mar 22, 2023 9.140 9.215 8.940 9.060 75,736 -0.04(-0.44%)
Mar 21, 2023 8.900 9.230 8.760 9.100 240,573 +0.28(+3.17%)
Mar 20, 2023 8.660 9.010 8.590 8.820 285,556 +0.16(+1.85%)
Mar 17, 2023 8.880 8.940 8.470 8.660 285,383 -0.29(-3.24%)
Mar 16, 2023 8.910 9.180 8.800 8.950 263,253 -0.04(-0.44%)
Mar 15, 2023 9.050 9.210 8.870 8.990 219,010 -0.17(-1.86%)
Mar 14, 2023 9.010 9.200 8.980 9.160 62,144 +0.15(+1.66%)
Mar 13, 2023 8.740 9.030 8.685 9.010 93,884 +0.16(+1.81%)
Mar 10, 2023 9.010 9.130 8.780 8.850 165,967 -0.17(-1.88%)
Mar 09, 2023 9.010 9.160 9.010 9.020 38,058 -0.09(-0.99%)
Mar 08, 2023 9.090 9.130 8.975 9.110 56,273 +0.02(+0.22%)
Mar 07, 2023 9.000 9.155 8.900 9.090 71,914 +0.09(+1.00%)
Mar 06, 2023 9.090 9.090 8.860 9.000 134,973 -0.07(-0.77%)
Mar 03, 2023 8.800 9.110 8.660 9.070 101,972 +0.31(+3.54%)
Mar 02, 2023 8.610 8.800 8.540 8.760 52,542 +0.11(+1.27%)
Mar 01, 2023 8.810 8.830 8.570 8.650 83,071 -0.18(-2.04%)
Feb 28, 2023 8.850 8.930 8.730 8.830 89,113 +0.04(+0.46%)
Feb 27, 2023 9.140 9.200 8.750 8.790 44,875 -0.27(-2.98%)
Feb 24, 2023 9.040 9.150 8.850 9.060 107,335 -0.06(-0.66%)
Feb 23, 2023 9.080 9.185 8.990 9.120 41,522 +0.08(+0.88%)
Feb 22, 2023 9.140 9.145 8.910 9.040 161,709 -0.08(-0.88%)
Feb 21, 2023 8.800 9.150 8.800 9.120 167,377 +0.26(+2.93%)
Feb 17, 2023 8.910 8.910 8.760 8.860 59,164 -0.04(-0.45%)
Feb 16, 2023 9.000 9.100 8.800 8.900 62,983 -0.18(-1.98%)
Feb 15, 2023 9.030 9.260 9.030 9.080 52,977 -0.04(-0.44%)
Feb 14, 2023 9.040 9.130 8.880 9.120 76,783 +0.10(+1.11%)
Feb 13, 2023 8.710 9.040 8.710 9.020 76,032 +0.14(+1.58%)
Feb 10, 2023 8.830 8.920 8.750 8.880 107,688 -0.04(-0.45%)
Feb 09, 2023 8.920 8.950 8.660 8.920 78,956 +0.00(+0.00%)
Feb 08, 2023 9.100 9.100 8.820 8.920 64,956 -0.19(-2.09%)
Feb 07, 2023 9.020 9.170 8.900 9.110 47,631 +0.05(+0.55%)
Feb 06, 2023 9.520 9.520 9.020 9.060 53,603 -0.49(-5.13%)
Feb 03, 2023 9.300 9.580 9.110 9.550 162,661 +0.18(+1.92%)
Feb 02, 2023 9.170 9.490 9.170 9.370 162,019 +0.24(+2.63%)
Feb 01, 2023 8.990 9.160 8.750 9.130 119,404 +0.16(+1.78%)
Jan 31, 2023 8.830 8.995 8.820 8.970 125,331 +0.13(+1.47%)
Jan 30, 2023 9.090 9.240 8.810 8.840 61,402 -0.39(-4.23%)
Jan 27, 2023 9.150 9.310 9.120 9.230 31,574 +0.02(+0.22%)
Jan 26, 2023 9.430 9.500 9.090 9.210 49,426 -0.15(-1.60%)
Jan 25, 2023 8.900 9.412 8.840 9.360 101,406 +0.46(+5.17%)
Jan 24, 2023 8.850 9.020 8.780 8.900 170,477 +0.00(+0.00%)
Jan 23, 2023 8.850 8.965 8.750 8.900 59,660 +0.01(+0.11%)
Jan 20, 2023 9.090 9.090 8.810 8.890 85,161 -0.12(-1.33%)
Jan 19, 2023 9.110 9.300 9.000 9.010 82,145 -0.19(-2.07%)
Jan 18, 2023 9.770 9.830 9.170 9.200 68,502 -0.58(-5.93%)
Jan 17, 2023 9.780 10.04 9.760 9.780 97,479 -0.06(-0.61%)
Jan 13, 2023 9.780 9.930 9.690 9.840 211,838 +0.09(+0.92%)
Jan 12, 2023 9.890 10.04 9.720 9.750 110,829 -0.14(-1.42%)
Jan 11, 2023 9.640 10.24 9.540 9.890 109,913 +0.36(+3.78%)
Jan 10, 2023 9.200 10.06 9.200 9.530 171,855 -0.92(-8.80%)
Jan 09, 2023 10.67 10.71 10.38 10.45 45,014 -0.09(-0.85%)
Jan 06, 2023 10.30 10.54 10.23 10.54 44,897 +0.26(+2.53%)
Jan 05, 2023 10.35 10.38 10.05 10.28 44,316 -0.13(-1.25%)
Jan 04, 2023 10.37 10.50 10.24 10.41 51,437 +0.14(+1.36%)
Jan 03, 2023 10.56 10.64 10.14 10.27 94,402 -0.21(-2.00%)
Dec 30, 2022 10.42 10.62 10.42 10.48 56,033 -0.01(-0.10%)
Dec 29, 2022 10.09 10.57 10.09 10.49 54,941 +0.48(+4.80%)
Dec 28, 2022 10.06 10.09 9.935 10.01 54,208 -0.02(-0.20%)
Dec 27, 2022 9.940 10.09 9.880 10.03 74,450 +0.09(+0.91%)
Dec 23, 2022 9.985 10.05 9.880 9.940 36,887 -0.09(-0.90%)
Dec 22, 2022 10.15 10.15 9.890 10.03 115,305 -0.14(-1.38%)
Dec 21, 2022 10.13 10.25 10.04 10.17 74,511 +0.07(+0.69%)
Dec 20, 2022 10.05 10.16 10.02 10.10 150,801 +0.04(+0.40%)
Dec 19, 2022 10.46 10.46 10.01 10.06 34,834 -0.42(-4.01%)
Dec 16, 2022 10.31 10.52 10.23 10.48 94,723 +0.03(+0.29%)
Dec 15, 2022 10.95 10.95 10.23 10.45 55,744 -0.54(-4.91%)
Dec 14, 2022 10.86 11.30 10.84 10.99 68,618 +0.13(+1.20%)
Dec 13, 2022 10.74 11.05 10.60 10.86 141,988 +0.14(+1.31%)
Dec 12, 2022 10.47 10.74 10.43 10.72 99,821 +0.22(+2.10%)
Dec 09, 2022 10.66 10.66 10.42 10.50 72,689 -0.17(-1.59%)
Dec 08, 2022 10.25 10.73 10.25 10.67 110,395 +0.40(+3.89%)
Dec 07, 2022 10.32 10.47 10.13 10.27 134,838 -0.14(-1.34%)
Dec 06, 2022 10.41 10.48 10.15 10.41 125,093 +0.02(+0.19%)
Dec 05, 2022 10.29 10.44 9.970 10.39 140,468 +0.05(+0.48%)
Dec 02, 2022 10.41 10.49 10.20 10.34 416,495 -0.18(-1.71%)
Dec 01, 2022 10.61 10.71 10.25 10.52 76,477 -0.09(-0.85%)
Nov 30, 2022 10.27 10.62 10.10 10.61 97,910 +0.36(+3.51%)
Nov 29, 2022 10.18 10.32 9.950 10.25 102,066 +0.00(+0.00%)
Nov 28, 2022 10.58 10.64 10.18 10.25 155,961 -0.37(-3.48%)
Nov 25, 2022 10.58 10.68 10.52 10.62 21,286 +0.11(+1.05%)
Nov 23, 2022 10.65 10.70 10.41 10.51 81,910 -0.09(-0.85%)
Nov 22, 2022 10.70 10.82 10.15 10.60 90,257 -0.03(-0.28%)
Nov 21, 2022 10.37 10.76 10.37 10.63 102,948 +0.26(+2.51%)
Nov 18, 2022 10.58 10.60 10.32 10.37 119,811 -0.02(-0.19%)
Nov 17, 2022 10.01 10.69 9.900 10.39 148,097 +0.38(+3.80%)
Nov 16, 2022 9.430 10.20 9.407 10.01 145,846 +0.56(+5.93%)
Nov 15, 2022 8.650 9.805 8.555 9.450 147,978 +0.98(+11.57%)
Nov 14, 2022 8.490 8.635 8.295 8.470 75,059 -0.05(-0.59%)
Nov 11, 2022 8.600 8.630 8.380 8.520 92,115 -0.14(-1.62%)
Nov 10, 2022 8.460 8.730 8.460 8.660 188,431 +0.39(+4.72%)
Nov 09, 2022 8.430 8.568 8.240 8.270 49,553 -0.25(-2.93%)
Nov 08, 2022 8.410 8.580 8.040 8.520 56,796 +0.09(+1.07%)
Nov 07, 2022 8.540 8.600 8.360 8.430 49,976 -0.06(-0.71%)
Nov 04, 2022 8.160 8.535 8.160 8.490 48,942 +0.15(+1.80%)
Nov 03, 2022 8.210 8.370 7.980 8.340 85,038 +0.05(+0.60%)
Nov 02, 2022 8.500 8.650 8.290 8.290 103,676 -0.27(-3.15%)
Nov 01, 2022 8.690 8.690 8.520 8.560 49,950 -0.07(-0.81%)
Oct 31, 2022 8.520 8.760 8.185 8.630 112,280 +0.13(+1.53%)
Oct 28, 2022 8.510 8.570 8.490 8.500 86,182 +0.01(+0.12%)
Oct 27, 2022 8.620 8.700 8.390 8.490 79,209 -0.05(-0.59%)
Oct 26, 2022 8.470 8.580 8.280 8.540 78,633 +0.12(+1.43%)
Oct 25, 2022 8.200 8.550 8.200 8.420 136,769 +0.21(+2.56%)
Oct 24, 2022 8.240 8.400 8.170 8.210 67,552 -0.05(-0.61%)
Oct 21, 2022 8.190 8.310 8.100 8.260 545,379 +0.08(+0.98%)
Oct 20, 2022 8.370 8.490 8.140 8.180 85,170 -0.23(-2.73%)
Oct 19, 2022 8.290 8.440 8.100 8.410 103,387 +0.05(+0.60%)
Oct 18, 2022 8.350 8.400 8.230 8.360 90,964 +0.13(+1.58%)
Oct 17, 2022 7.840 8.250 7.770 8.230 164,870 +0.42(+5.38%)
Oct 14, 2022 8.220 8.220 7.800 7.810 65,358 -0.35(-4.29%)
Oct 13, 2022 7.940 8.210 7.850 8.160 53,862 +0.08(+0.99%)
Oct 12, 2022 7.960 8.100 7.782 8.080 65,861 +0.13(+1.64%)
Oct 11, 2022 8.290 8.340 7.870 7.950 72,035 -0.31(-3.75%)
Oct 10, 2022 8.010 8.305 7.915 8.260 60,572 +0.30(+3.77%)
Oct 07, 2022 7.990 8.010 7.810 7.960 83,965 -0.08(-1.00%)
Oct 06, 2022 8.190 8.190 7.960 8.040 57,966 -0.13(-1.59%)
Oct 05, 2022 8.200 8.235 8.030 8.170 82,961 -0.07(-0.85%)
Oct 04, 2022 8.320 8.430 8.050 8.240 114,470 +0.01(+0.12%)
Oct 03, 2022 8.360 8.380 8.080 8.230 75,152 -0.12(-1.44%)
Sep 30, 2022 8.610 8.700 8.340 8.350 49,686 -0.30(-3.47%)
Sep 29, 2022 8.980 8.980 8.630 8.650 33,532 -0.39(-4.31%)
Sep 28, 2022 8.870 9.080 8.700 9.040 86,028 +0.19(+2.15%)
Sep 27, 2022 8.850 8.950 8.760 8.850 81,852 +0.01(+0.11%)
Sep 26, 2022 8.770 9.005 8.770 8.840 46,932 -0.03(-0.34%)
Sep 23, 2022 8.860 8.920 8.600 8.870 93,911 +0.00(+0.00%)
Sep 22, 2022 9.060 9.060 8.600 8.870 88,593 +0.02(+0.23%)
Sep 21, 2022 9.070 9.200 8.820 8.850 66,944 -0.21(-2.32%)
Sep 20, 2022 9.500 9.500 8.940 9.060 49,586 -0.51(-5.33%)
Sep 19, 2022 9.600 9.860 9.520 9.570 23,540 -0.03(-0.31%)
Sep 16, 2022 9.800 10.44 9.590 9.600 244,110 -0.24(-2.44%)
Sep 15, 2022 10.04 10.04 9.750 9.840 19,000 -0.12(-1.20%)
Sep 14, 2022 9.770 10.09 9.770 9.960 63,752 +0.25(+2.57%)
Sep 13, 2022 9.640 9.900 9.640 9.710 39,832 -0.10(-1.02%)
Sep 12, 2022 9.780 9.810 9.710 9.810 10,872 +0.05(+0.51%)
Sep 09, 2022 9.670 9.790 9.600 9.760 24,839 +0.10(+1.04%)
Sep 08, 2022 9.900 9.900 9.580 9.660 33,842 -0.19(-1.93%)
Sep 07, 2022 9.450 10.05 9.450 9.850 59,173 +0.37(+3.90%)
Sep 06, 2022 9.630 9.630 9.390 9.480 90,863 -0.19(-1.96%)
Sep 02, 2022 10.20 10.20 9.640 9.670 52,712 -0.27(-2.72%)
Sep 01, 2022 10.32 10.32 9.920 9.940 65,100 -0.38(-3.68%)
Aug 31, 2022 10.62 10.71 10.32 10.32 25,666 -0.22(-2.09%)
Aug 30, 2022 10.61 10.62 10.51 10.54 24,500 -0.10(-0.94%)
Aug 29, 2022 10.55 10.71 10.54 10.64 23,765 -0.04(-0.37%)
Aug 26, 2022 11.21 11.21 10.60 10.68 56,013 -0.46(-4.13%)
Aug 25, 2022 11.12 11.18 11.06 11.14 26,680 +0.04(+0.36%)
Aug 24, 2022 10.95 11.10 10.86 11.10 41,109 +0.09(+0.82%)
Aug 23, 2022 11.27 11.29 11.01 11.01 31,043 -0.22(-1.96%)
Aug 22, 2022 11.34 11.34 11.21 11.23 32,045 -0.17(-1.49%)
Aug 19, 2022 11.42 11.44 11.21 11.40 27,064 -0.09(-0.78%)
Aug 18, 2022 11.47 11.50 11.32 11.49 31,211 +0.07(+0.61%)
Aug 17, 2022 11.30 11.43 11.30 11.42 27,562 +0.00(+0.00%)
Aug 16, 2022 11.29 11.48 11.29 11.42 29,032 +0.01(+0.09%)
Aug 15, 2022 11.22 11.48 10.87 11.41 49,815 +0.18(+1.60%)
Aug 12, 2022 10.83 11.25 10.83 11.23 42,825 +0.38(+3.50%)
Aug 11, 2022 10.75 10.94 10.69 10.85 25,018 +0.14(+1.31%)
Aug 10, 2022 10.74 10.75 10.55 10.71 40,068 +0.13(+1.23%)
Aug 09, 2022 10.67 10.67 10.53 10.58 29,910 -0.07(-0.66%)
Aug 08, 2022 10.61 10.71 10.47 10.65 40,448 +0.06(+0.57%)
Aug 05, 2022 10.65 10.74 10.58 10.59 25,802 -0.21(-1.94%)
Aug 04, 2022 10.77 10.89 10.64 10.80 29,487 +0.07(+0.65%)
Aug 03, 2022 10.53 10.81 10.53 10.73 38,401 +0.18(+1.71%)
Aug 02, 2022 10.63 10.73 10.50 10.55 12,147 -0.09(-0.85%)
Aug 01, 2022 10.47 10.72 10.38 10.64 34,542 +0.08(+0.76%)
Jul 29, 2022 10.54 10.71 10.50 10.56 47,229 -0.03(-0.28%)
Jul 28, 2022 10.29 10.63 10.29 10.59 30,202 +0.29(+2.82%)
Jul 27, 2022 10.40 10.40 10.15 10.30 37,023 -0.01(-0.10%)
Jul 26, 2022 10.31 10.39 10.26 10.31 33,912 -0.08(-0.77%)
Jul 25, 2022 10.51 10.58 10.34 10.39 33,912 -0.15(-1.42%)
Jul 22, 2022 10.71 10.76 10.50 10.54 36,376 -0.16(-1.50%)
Jul 21, 2022 10.79 10.79 10.58 10.70 37,670 -0.09(-0.83%)
Jul 20, 2022 10.67 10.84 10.61 10.79 44,389 +0.16(+1.51%)
Jul 19, 2022 10.35 10.69 10.35 10.63 55,486 +0.39(+3.81%)
Jul 18, 2022 10.43 10.44 10.18 10.24 40,563 -0.11(-1.06%)
Jul 15, 2022 10.36 10.38 10.19 10.35 50,593 +0.10(+0.98%)
Jul 14, 2022 10.35 10.38 10.11 10.25 52,740 -0.10(-0.97%)
Jul 13, 2022 10.18 10.38 10.12 10.35 51,831 +0.11(+1.07%)
Jul 12, 2022 10.29 10.38 10.19 10.24 57,973 -0.12(-1.16%)
Jul 11, 2022 10.65 10.65 10.36 10.36 31,516 -0.29(-2.72%)
Jul 08, 2022 10.51 10.70 10.49 10.65 38,942 +0.06(+0.57%)
Jul 07, 2022 10.56 10.71 10.50 10.59 42,320 +0.12(+1.15%)
Jul 06, 2022 10.51 10.74 10.39 10.47 51,691 -0.06(-0.57%)
Jul 05, 2022 10.55 10.55 10.23 10.53 101,919 -0.05(-0.47%)
Jul 01, 2022 10.58 10.71 10.44 10.58 85,882 +0.04(+0.38%)
Jun 30, 2022 10.46 10.58 10.26 10.54 41,866 +0.06(+0.57%)
Jun 29, 2022 10.40 10.65 10.31 10.48 73,130 +0.12(+1.16%)
Jun 28, 2022 10.41 10.43 10.23 10.36 73,523 +0.04(+0.39%)
Jun 27, 2022 10.28 10.37 10.23 10.32 60,593 +0.12(+1.18%)
Jun 24, 2022 10.36 10.47 10.15 10.20 207,973 -0.08(-0.78%)
Jun 23, 2022 10.15 10.29 10.15 10.28 87,693 +0.10(+0.98%)
Jun 22, 2022 10.02 10.29 9.984 10.18 91,339 +0.07(+0.69%)
Jun 21, 2022 9.940 10.21 9.940 10.11 101,470 +0.20(+2.02%)
Jun 17, 2022 10.03 10.29 9.870 9.910 169,563 -0.11(-1.10%)
Jun 16, 2022 9.850 10.10 9.700 10.02 241,052 +0.03(+0.30%)
Jun 15, 2022 9.790 10.14 9.750 9.990 107,369 +0.27(+2.78%)
Jun 14, 2022 9.820 9.820 9.460 9.720 97,682 -0.13(-1.32%)
Jun 13, 2022 10.64 10.65 9.800 9.850 101,535 -1.01(-9.30%)
Jun 10, 2022 10.99 11.01 10.82 10.86 33,470 -0.21(-1.90%)
Jun 09, 2022 11.00 11.20 10.99 11.07 53,285 +0.05(+0.45%)
Jun 08, 2022 11.25 11.26 10.97 11.02 58,186 -0.26(-2.30%)
Jun 07, 2022 11.44 11.44 11.06 11.28 59,494 -0.24(-2.08%)
Jun 06, 2022 11.43 11.73 11.30 11.52 98,591 +0.22(+1.95%)
Jun 03, 2022 11.42 11.42 11.16 11.30 76,206 -0.10(-0.88%)
Jun 02, 2022 11.28 11.50 11.12 11.40 90,360 +0.06(+0.53%)
Jun 01, 2022 11.37 11.48 11.07 11.34 116,626 +0.04(+0.35%)
May 31, 2022 11.00 11.32 10.98 11.30 95,973 +0.24(+2.17%)
May 27, 2022 10.90 11.23 10.79 11.06 81,161 +0.22(+2.03%)
May 26, 2022 10.63 10.96 10.63 10.84 70,066 +0.29(+2.75%)
May 25, 2022 10.43 10.67 10.36 10.55 65,874 +0.13(+1.25%)
May 24, 2022 10.29 10.49 10.14 10.42 83,284 +0.11(+1.07%)
May 23, 2022 10.33 10.43 10.20 10.31 54,906 +0.09(+0.88%)
May 20, 2022 10.18 10.25 9.964 10.22 62,914 +0.15(+1.49%)
May 19, 2022 9.990 10.18 9.990 10.07 76,246 +0.07(+0.70%)
May 18, 2022 10.20 10.20 9.960 10.00 70,932 -0.21(-2.06%)
May 17, 2022 10.18 10.29 10.15 10.21 73,409 +0.16(+1.59%)
May 16, 2022 9.940 10.13 9.940 10.05 86,158 +0.04(+0.40%)
May 13, 2022 9.870 10.13 9.850 10.01 84,640 +0.15(+1.52%)
May 12, 2022 9.750 9.950 9.680 9.860 123,000 +0.05(+0.51%)
May 11, 2022 10.01 10.15 9.800 9.810 90,696 -0.20(-2.00%)
May 10, 2022 10.08 10.22 9.900 10.01 141,707 +0.01(+0.10%)
May 09, 2022 10.07 10.18 9.890 10.00 159,371 -0.23(-2.25%)
May 06, 2022 10.51 10.51 10.15 10.23 115,357 -0.33(-3.13%)
May 05, 2022 10.62 10.63 10.10 10.56 126,655 -0.16(-1.49%)
May 04, 2022 10.44 10.75 10.25 10.72 74,750 +0.29(+2.78%)
May 03, 2022 10.47 10.58 10.31 10.43 66,739 -0.03(-0.29%)
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.