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
)
9.290
-0.040 (-0.43%)
Streaming Delayed Price
Updated: 9:50 AM EDT, May 23, 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 (%)
Jun 30, 2017
8.200
8.200
7.700
7.750
104,441
-0.50(-6.06%)
Jun 29, 2017
7.500
8.500
7.350
8.250
168,309
+0.75(+10.00%)
Jun 28, 2017
7.600
7.600
7.400
7.500
59,750
-0.05(-0.66%)
Jun 27, 2017
7.550
7.825
7.301
7.550
45,935
-0.05(-0.66%)
Jun 26, 2017
7.200
7.700
7.200
7.600
105,509
+0.30(+4.11%)
Jun 23, 2017
7.200
7.350
7.050
7.300
1,717,361
+0.05(+0.69%)
Jun 22, 2017
7.400
7.800
7.150
7.250
53,394
-0.20(-2.68%)
Jun 21, 2017
7.900
7.900
7.350
7.450
97,665
-0.45(-5.70%)
Jun 20, 2017
7.800
7.900
7.800
7.900
48,037
+0.10(+1.28%)
Jun 19, 2017
7.950
8.050
7.800
7.800
44,905
-0.15(-1.89%)
Jun 16, 2017
8.000
8.150
7.950
7.950
40,191
-0.20(-2.45%)
Jun 15, 2017
8.150
8.250
8.100
8.150
59,999
-0.05(-0.61%)
Jun 14, 2017
8.250
8.300
8.200
8.200
63,901
-0.05(-0.61%)
Jun 13, 2017
8.200
8.300
8.100
8.250
59,678
+0.05(+0.61%)
Jun 12, 2017
8.375
8.400
8.200
8.200
47,802
-0.20(-2.38%)
Jun 09, 2017
8.450
8.725
8.100
8.400
169,419
+0.35(+4.35%)
Jun 08, 2017
8.050
8.100
7.950
8.050
43,761
+0.05(+0.63%)
Jun 07, 2017
8.100
8.150
7.950
8.000
219,000
-0.05(-0.62%)
Jun 06, 2017
8.150
8.150
7.950
8.050
65,520
-0.05(-0.62%)
Jun 05, 2017
8.150
8.150
7.900
8.100
60,056
+0.05(+0.62%)
Jun 02, 2017
7.700
8.650
7.650
8.050
79,222
+0.40(+5.23%)
Jun 01, 2017
7.650
7.800
7.600
7.650
43,306
-0.15(-1.92%)
May 31, 2017
7.800
7.800
7.732
7.800
32,894
+0.00(+0.00%)
May 30, 2017
7.650
7.800
7.600
7.800
39,341
+0.05(+0.65%)
May 26, 2017
7.750
7.750
7.550
7.750
26,176
+0.00(+0.00%)
May 25, 2017
7.700
7.800
7.600
7.750
23,472
+0.10(+1.31%)
May 24, 2017
7.750
7.800
7.550
7.650
68,510
-0.15(-1.92%)
May 23, 2017
7.800
7.850
7.650
7.800
38,926
+0.00(+0.00%)
May 22, 2017
7.650
7.900
7.650
7.800
31,687
+0.10(+1.30%)
May 19, 2017
7.600
7.800
7.550
7.700
35,505
+0.05(+0.65%)
May 18, 2017
7.700
7.750
7.550
7.650
35,656
-0.15(-1.92%)
May 17, 2017
7.950
7.950
7.675
7.800
31,598
+0.00(+0.00%)
May 16, 2017
7.800
7.850
7.550
7.800
27,951
-0.05(-0.64%)
May 15, 2017
8.100
8.100
7.800
7.850
28,976
-0.10(-1.26%)
May 12, 2017
7.950
8.000
7.750
7.950
39,622
-0.05(-0.62%)
May 11, 2017
8.000
8.000
7.490
8.000
44,614
+0.00(+0.00%)
May 10, 2017
7.950
8.050
7.650
8.000
73,379
+0.10(+1.27%)
May 09, 2017
7.620
7.900
7.620
7.900
25,009
+0.25(+3.27%)
May 08, 2017
7.600
7.725
7.450
7.650
34,827
-0.10(-1.29%)
May 05, 2017
7.600
7.750
7.100
7.750
50,441
+0.15(+1.97%)
May 04, 2017
7.500
7.700
7.460
7.600
62,499
+0.00(+0.00%)
May 03, 2017
7.250
7.600
7.250
7.600
142,612
+0.35(+4.83%)
May 02, 2017
7.050
7.300
7.050
7.250
66,051
+0.20(+2.84%)
May 01, 2017
7.050
7.100
6.850
7.050
83,092
+0.10(+1.44%)
Apr 28, 2017
6.750
7.150
6.750
6.950
166,390
+0.20(+2.96%)
Apr 27, 2017
6.250
6.750
6.250
6.750
103,745
+0.45(+7.14%)
Apr 26, 2017
6.250
6.350
6.160
6.300
59,153
+0.10(+1.61%)
Apr 25, 2017
5.900
6.400
5.900
6.200
39,736
+0.30(+5.08%)
Apr 24, 2017
5.900
6.000
5.850
5.900
26,158
+0.00(+0.00%)
Apr 21, 2017
5.850
5.950
5.850
5.900
32,545
+0.10(+1.72%)
Apr 20, 2017
5.850
5.950
5.800
5.800
28,650
-0.01(-0.17%)
Apr 19, 2017
5.650
5.950
5.600
5.810
42,276
+0.21(+3.75%)
Apr 18, 2017
5.650
5.650
5.500
5.600
57,783
+0.00(+0.00%)
Apr 17, 2017
5.750
5.750
5.600
5.600
28,033
-0.05(-0.88%)
Apr 13, 2017
5.605
5.700
5.600
5.650
40,698
+0.08(+1.35%)
Apr 12, 2017
5.560
5.650
5.525
5.575
39,915
+0.08(+1.36%)
Apr 11, 2017
5.600
5.600
5.500
5.500
10,715
-0.10(-1.79%)
Apr 10, 2017
5.550
5.600
5.500
5.600
4,739
+0.05(+0.90%)
Apr 07, 2017
5.550
5.600
5.500
5.550
5,871
-0.05(-0.89%)
Apr 06, 2017
5.600
5.650
5.550
5.600
8,889
+0.00(+0.00%)
Apr 05, 2017
5.550
5.750
5.550
5.600
16,930
+0.05(+0.90%)
Apr 04, 2017
5.650
5.700
5.550
5.550
17,255
-0.05(-0.89%)
Apr 03, 2017
5.600
5.700
5.600
5.600
16,708
+0.05(+0.90%)
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%)
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.