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 )

9.950 +0.080 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2008 5.750 5.990 5.590 5.990 21,602 +0.01(+0.24%)
Sep 29, 2008 5.700 6.000 5.700 5.976 3,792 +0.06(+0.94%)
Sep 26, 2008 5.950 6.000 5.600 5.920 5,617 +0.02(+0.34%)
Sep 25, 2008 5.850 5.920 5.850 5.900 4,591 +0.20(+3.42%)
Sep 24, 2008 5.940 6.000 5.680 5.705 10,734 -0.29(-4.76%)
Sep 23, 2008 5.630 5.990 5.550 5.990 5,771 +0.20(+3.45%)
Sep 22, 2008 5.720 6.000 5.710 5.790 9,275 -0.21(-3.50%)
Sep 19, 2008 5.900 6.000 5.500 6.000 10,133 +0.22(+3.81%)
Sep 18, 2008 5.810 5.890 5.510 5.780 4,235 +0.00(+0.00%)
Sep 17, 2008 5.780 5.850 5.750 5.780 14,007 -0.20(-3.34%)
Sep 16, 2008 5.910 5.980 5.810 5.980 2,731 +0.03(+0.50%)
Sep 15, 2008 5.930 6.080 5.930 5.950 2,100 -0.12(-1.98%)
Sep 12, 2008 6.070 6.070 6.010 6.070 800 +0.00(+0.00%)
Sep 11, 2008 6.090 6.090 6.000 6.070 2,315 -0.02(-0.33%)
Sep 10, 2008 5.860 6.090 5.830 6.090 2,100 +0.08(+1.33%)
Sep 09, 2008 6.090 6.090 5.980 6.010 1,684 -0.07(-1.15%)
Sep 08, 2008 6.090 6.090 6.020 6.080 2,257 +0.08(+1.33%)
Sep 05, 2008 5.990 6.055 5.990 6.000 2,987 +0.00(+0.00%)
Sep 04, 2008 5.910 6.010 5.860 6.000 7,352 +0.04(+0.67%)
Sep 03, 2008 6.000 6.000 5.960 5.960 11,500 -0.04(-0.67%)
Sep 02, 2008 5.930 6.000 5.930 6.000 13,994 -0.04(-0.66%)
Aug 29, 2008 6.080 6.090 6.020 6.040 2,720 -0.15(-2.42%)
Aug 28, 2008 6.162 6.190 6.090 6.190 4,351 -0.05(-0.80%)
Aug 27, 2008 6.120 6.240 6.110 6.240 3,588 +0.13(+2.13%)
Aug 26, 2008 6.030 6.110 6.020 6.110 1,190 -0.01(-0.16%)
Aug 25, 2008 6.120 6.120 6.120 6.120 960 -0.13(-2.08%)
Aug 22, 2008 6.250 6.250 6.237 6.250 1,913 +0.08(+1.33%)
Aug 21, 2008 6.168 6.168 6.168 6.168 855 +0.17(+2.80%)
Aug 20, 2008 6.010 6.010 6.000 6.000 1,583 -0.01(-0.17%)
Aug 19, 2008 6.090 6.210 6.000 6.010 2,769 -0.02(-0.33%)
Aug 18, 2008 5.980 6.160 5.920 6.030 9,119 +0.22(+3.79%)
Aug 15, 2008 6.080 6.080 5.810 5.810 8,360 -0.53(-8.42%)
Aug 14, 2008 6.410 6.410 6.250 6.344 4,160 -0.10(-1.48%)
Aug 13, 2008 6.439 6.439 6.439 6.439 400 -0.05(-0.78%)
Aug 12, 2008 6.690 6.690 6.130 6.490 4,620 -0.26(-3.85%)
Aug 11, 2008 6.600 6.750 6.600 6.750 2,756 +0.11(+1.66%)
Aug 08, 2008 6.490 6.680 6.020 6.640 4,885 +0.25(+3.91%)
Aug 07, 2008 5.950 6.470 5.950 6.390 21,097 +0.39(+6.50%)
Aug 06, 2008 5.950 6.000 5.950 6.000 3,450 +0.04(+0.69%)
Aug 05, 2008 5.820 5.959 5.820 5.959 810 -0.04(-0.69%)
Aug 04, 2008 6.181 6.181 6.000 6.000 3,698 -0.29(-4.61%)
Aug 01, 2008 6.380 6.400 6.000 6.290 202,825 +0.00(+0.00%)
Jul 31, 2008 6.188 6.290 6.188 6.290 625 -0.09(-1.41%)
Jul 30, 2008 6.300 6.440 6.230 6.380 8,498 +0.15(+2.41%)
Jul 29, 2008 6.230 6.270 6.175 6.230 2,830 -0.01(-0.16%)
Jul 28, 2008 6.290 6.290 6.240 6.240 2,000 +0.03(+0.54%)
Jul 25, 2008 5.990 6.300 5.945 6.206 3,970 +0.35(+5.95%)
Jul 24, 2008 5.910 6.290 5.640 5.858 13,067 -0.35(-5.67%)
Jul 23, 2008 6.170 6.210 6.158 6.210 960 +0.07(+1.14%)
Jul 22, 2008 6.150 6.150 5.988 6.140 1,165 +0.16(+2.68%)
Jul 21, 2008 6.290 6.290 5.950 5.980 800 -0.12(-1.97%)
Jul 18, 2008 6.100 6.100 6.000 6.100 1,380 +0.00(+0.00%)
Jul 17, 2008 5.990 6.100 5.750 6.100 5,000 +0.15(+2.52%)
Jul 16, 2008 5.570 5.962 5.110 5.950 6,989 -0.05(-0.83%)
Jul 15, 2008 6.000 6.000 6.000 6.000 900 +0.15(+2.56%)
Jul 14, 2008 5.810 6.170 5.570 5.850 1,394 -0.19(-3.15%)
Jul 11, 2008 5.500 6.390 5.500 6.040 14,380 -0.01(-0.17%)
Jul 10, 2008 5.850 6.250 5.750 6.050 5,940 +0.16(+2.65%)
Jul 09, 2008 6.010 6.010 5.480 5.894 12,675 -0.53(-8.27%)
Jul 08, 2008 6.090 6.450 5.500 6.425 2,091 +0.46(+7.62%)
Jul 07, 2008 6.350 6.350 5.850 5.970 3,548 -0.12(-1.97%)
Jul 04, 2008 6.090 6.090 6.090 6.090 200 +0.00(+0.00%)
Jul 03, 2008 6.090 6.090 6.090 6.090 200 -0.03(-0.49%)
Jul 02, 2008 6.340 6.500 6.120 6.120 7,690 -0.13(-2.08%)
Jul 01, 2008 6.390 6.500 6.240 6.250 11,202 -0.15(-2.34%)
Jun 30, 2008 6.500 6.500 6.400 6.400 3,655 -0.07(-1.08%)
Jun 27, 2008 6.300 6.480 6.240 6.470 16,195 +0.11(+1.73%)
Jun 26, 2008 6.170 6.370 6.170 6.360 7,100 -0.00(-0.02%)
Jun 25, 2008 6.240 6.370 6.110 6.361 8,213 +0.12(+1.94%)
Jun 24, 2008 6.150 6.250 6.118 6.240 6,157 +0.14(+2.30%)
Jun 23, 2008 6.170 6.250 6.050 6.100 15,660 -0.07(-1.13%)
Jun 20, 2008 6.100 6.230 6.055 6.170 9,557 +0.07(+1.15%)
Jun 19, 2008 6.180 6.290 6.090 6.100 2,530 -0.07(-1.13%)
Jun 18, 2008 6.000 6.180 6.000 6.170 2,019 +0.20(+3.35%)
Jun 17, 2008 6.030 6.210 5.620 5.970 6,230 +0.09(+1.53%)
Jun 16, 2008 5.890 5.990 5.680 5.880 1,995 -0.14(-2.33%)
Jun 13, 2008 6.330 6.370 6.020 6.020 1,715 -0.09(-1.47%)
Jun 12, 2008 5.800 6.120 5.800 6.110 2,827 +0.35(+6.08%)
Jun 11, 2008 5.670 5.781 5.640 5.760 3,165 +0.03(+0.60%)
Jun 10, 2008 5.730 5.800 5.700 5.726 3,915 -0.07(-1.28%)
Jun 09, 2008 5.760 5.800 5.760 5.800 741 +0.00(+0.00%)
Jun 06, 2008 5.800 5.800 5.800 5.800 990 +0.00(+0.00%)
Jun 05, 2008 6.050 6.050 5.770 5.800 5,095 -0.23(-3.81%)
Jun 04, 2008 6.000 6.030 5.950 6.030 1,399 -0.20(-3.21%)
Jun 03, 2008 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Jun 02, 2008 6.240 6.250 6.120 6.230 8,700 +0.00(+0.00%)
May 30, 2008 6.010 6.240 6.010 6.230 5,291 +0.00(+0.00%)
May 29, 2008 6.180 6.230 5.880 6.230 3,971 +0.17(+2.81%)
May 28, 2008 6.250 6.250 5.960 6.060 5,982 -0.33(-5.16%)
May 27, 2008 5.720 6.464 5.220 6.390 2,594 +0.57(+9.79%)
May 26, 2008 5.820 6.290 5.820 5.820 2,765 +0.00(+0.00%)
May 23, 2008 5.820 6.290 5.820 5.820 2,765 +0.01(+0.17%)
May 22, 2008 5.720 6.080 5.720 5.810 2,030 -0.07(-1.22%)
May 21, 2008 6.060 6.060 5.620 5.882 2,250 -0.13(-2.22%)
May 20, 2008 6.090 6.100 6.010 6.015 3,045 -0.08(-1.39%)
May 19, 2008 6.500 6.640 6.040 6.100 10,315 -0.50(-7.58%)
May 16, 2008 6.490 6.600 6.490 6.600 3,104 +0.10(+1.54%)
May 15, 2008 6.160 6.500 6.010 6.500 9,356 -0.10(-1.52%)
May 14, 2008 6.560 6.600 6.525 6.600 4,586 +0.01(+0.15%)
May 13, 2008 6.590 6.700 6.520 6.590 6,359 -0.01(-0.15%)
May 12, 2008 6.600 6.630 6.250 6.600 5,135 -0.06(-0.90%)
May 09, 2008 6.670 6.670 6.630 6.660 4,724 -0.01(-0.15%)
May 08, 2008 6.580 6.670 6.510 6.670 1,655 +0.03(+0.45%)
May 07, 2008 6.730 6.740 6.610 6.640 6,000 +0.04(+0.61%)
May 06, 2008 6.548 6.600 6.548 6.600 5,682 +0.07(+1.07%)
May 05, 2008 6.650 6.650 6.330 6.530 17,103 -0.12(-1.80%)
May 02, 2008 6.590 6.670 6.570 6.650 6,041 +0.06(+0.91%)
May 01, 2008 6.580 6.590 6.580 6.590 1,623 +0.02(+0.30%)
Apr 30, 2008 6.270 6.580 6.150 6.570 5,900 +0.22(+3.46%)
Apr 29, 2008 5.980 6.350 5.780 6.350 8,150 +0.38(+6.45%)
Apr 28, 2008 5.970 5.970 5.670 5.965 4,080 +0.09(+1.45%)
Apr 25, 2008 5.690 5.990 5.680 5.880 5,820 +0.21(+3.67%)
Apr 24, 2008 5.672 5.672 5.672 5.672 165 -0.13(-2.21%)
Apr 23, 2008 5.790 5.800 5.250 5.800 4,695 +0.05(+0.87%)
Apr 22, 2008 5.780 5.810 5.750 5.750 1,065 -0.13(-2.21%)
Apr 21, 2008 6.050 6.050 5.880 5.880 617 -0.16(-2.65%)
Apr 18, 2008 5.750 6.050 5.590 6.040 10,536 +0.48(+8.64%)
Apr 17, 2008 5.510 5.560 5.510 5.560 1,000 -0.02(-0.36%)
Apr 16, 2008 5.280 5.610 5.280 5.580 1,902 +0.27(+5.08%)
Apr 15, 2008 5.480 5.610 5.310 5.310 7,874 +0.13(+2.51%)
Apr 14, 2008 5.180 5.180 5.180 5.180 600 +0.03(+0.58%)
Apr 11, 2008 5.170 5.170 5.040 5.150 3,099 -0.23(-4.28%)
Apr 10, 2008 5.140 5.620 5.050 5.380 7,130 +0.08(+1.51%)
Apr 09, 2008 5.150 5.300 5.100 5.300 6,350 -0.06(-1.12%)
Apr 08, 2008 5.230 5.560 5.200 5.360 6,372 -0.09(-1.65%)
Apr 07, 2008 5.780 5.800 5.450 5.450 7,152 -0.31(-5.38%)
Apr 04, 2008 5.560 5.760 5.550 5.760 4,100 +0.06(+1.05%)
Apr 03, 2008 5.600 5.707 5.600 5.700 5,264 +0.13(+2.33%)
Apr 02, 2008 5.420 5.570 5.350 5.570 6,169 +0.22(+4.11%)
Apr 01, 2008 5.310 5.360 5.290 5.350 3,859 -0.22(-3.95%)
Mar 31, 2008 5.650 5.650 5.210 5.570 61,468 -0.10(-1.81%)
Mar 28, 2008 5.660 5.673 5.660 5.673 413 +0.05(+0.94%)
Mar 27, 2008 5.718 5.718 5.620 5.620 2,215 -0.03(-0.53%)
Mar 26, 2008 5.600 5.690 5.500 5.650 5,735 +0.23(+4.15%)
Mar 25, 2008 5.289 5.425 5.280 5.425 7,392 +0.12(+2.35%)
Mar 24, 2008 5.290 5.400 5.180 5.300 19,783 +0.12(+2.32%)
Mar 21, 2008 5.540 5.690 5.110 5.180 212,489 +0.00(+0.00%)
Mar 20, 2008 5.540 5.690 5.110 5.180 212,489 -0.30(-5.47%)
Mar 19, 2008 5.880 5.880 5.460 5.480 310,867 -0.46(-7.74%)
Mar 18, 2008 6.350 6.350 5.890 5.940 16,960 -0.37(-5.86%)
Mar 17, 2008 6.320 6.340 6.250 6.310 243,294 -0.22(-3.37%)
Mar 14, 2008 6.540 6.560 6.530 6.530 14,100 +0.05(+0.77%)
Mar 13, 2008 6.470 6.540 6.430 6.480 13,062 -0.14(-2.11%)
Mar 12, 2008 6.610 6.650 6.600 6.620 2,750 +0.02(+0.30%)
Mar 11, 2008 6.370 6.600 6.370 6.600 1,442 +0.27(+4.27%)
Mar 10, 2008 6.420 6.420 6.310 6.330 2,529 -0.04(-0.63%)
Mar 07, 2008 6.480 6.480 6.350 6.370 3,801 -0.09(-1.39%)
Mar 06, 2008 6.580 6.580 6.460 6.460 6,200 -0.10(-1.52%)
Mar 05, 2008 6.610 6.640 6.540 6.560 1,100 -0.09(-1.35%)
Mar 04, 2008 6.750 6.750 6.650 6.650 2,000 -0.15(-2.21%)
Mar 03, 2008 6.700 6.800 6.610 6.800 2,636 +0.18(+2.72%)
Feb 29, 2008 6.700 6.750 6.620 6.620 7,900 -0.13(-1.93%)
Feb 28, 2008 6.600 6.750 6.600 6.750 2,851 +0.01(+0.15%)
Feb 27, 2008 6.660 6.810 6.660 6.740 9,078 +0.11(+1.66%)
Feb 26, 2008 6.890 6.890 6.630 6.630 3,200 -0.10(-1.49%)
Feb 25, 2008 6.860 6.860 6.710 6.730 8,512 -0.07(-1.03%)
Feb 22, 2008 6.940 6.950 6.650 6.800 8,400 +0.02(+0.29%)
Feb 21, 2008 7.380 7.390 6.730 6.780 1,500 +0.04(+0.59%)
Feb 20, 2008 6.790 6.810 6.670 6.740 10,117 -0.06(-0.88%)
Feb 19, 2008 6.890 6.900 6.800 6.800 6,131 -0.07(-1.02%)
Feb 18, 2008 6.920 6.920 6.820 6.870 4,200 +0.00(+0.00%)
Feb 15, 2008 6.920 6.920 6.820 6.870 4,200 -0.06(-0.87%)
Feb 14, 2008 7.090 7.090 6.820 6.930 23,452 -0.26(-3.62%)
Feb 13, 2008 7.130 7.250 7.090 7.190 3,700 +0.13(+1.84%)
Feb 12, 2008 7.250 7.250 7.060 7.060 3,200 -0.20(-2.75%)
Feb 11, 2008 7.210 7.350 7.180 7.260 3,200 +0.05(+0.69%)
Feb 08, 2008 6.950 7.300 6.950 7.210 2,528 +0.13(+1.84%)
Feb 07, 2008 7.060 7.190 7.060 7.080 2,500 +0.06(+0.85%)
Feb 06, 2008 7.500 7.500 7.020 7.020 5,575 -0.44(-5.90%)
Feb 05, 2008 7.890 7.900 7.460 7.460 3,800 -0.52(-6.52%)
Feb 04, 2008 7.162 7.980 7.162 7.980 21,270 +0.48(+6.40%)
Feb 01, 2008 7.300 7.590 7.070 7.500 9,532 +0.20(+2.74%)
Jan 31, 2008 7.140 7.480 7.140 7.300 3,300 +0.23(+3.25%)
Jan 30, 2008 7.090 7.400 7.070 7.070 15,905 +0.03(+0.43%)
Jan 29, 2008 7.020 7.060 6.920 7.040 4,600 -0.03(-0.42%)
Jan 28, 2008 7.000 7.100 6.971 7.070 1,000 +0.17(+2.46%)
Jan 25, 2008 6.950 6.950 6.850 6.900 1,200 +0.05(+0.73%)
Jan 24, 2008 6.850 6.930 6.780 6.850 3,500 +0.05(+0.74%)
Jan 23, 2008 6.810 6.860 6.490 6.800 12,781 -0.11(-1.59%)
Jan 22, 2008 7.230 7.420 6.900 6.910 15,969 -0.31(-4.29%)
Jan 21, 2008 7.530 7.530 7.160 7.220 21,751 +0.00(+0.00%)
Jan 18, 2008 7.530 7.530 7.160 7.220 21,751 -0.14(-1.90%)
Jan 17, 2008 7.460 7.570 7.310 7.360 9,053 -0.14(-1.87%)
Jan 16, 2008 7.510 7.620 7.450 7.500 5,600 +0.00(+0.00%)
Jan 15, 2008 7.610 7.670 7.390 7.500 8,300 -0.15(-1.96%)
Jan 14, 2008 7.870 7.870 7.610 7.650 15,797 -0.07(-0.91%)
Jan 11, 2008 7.540 7.720 7.450 7.720 5,400 +0.17(+2.25%)
Jan 10, 2008 7.570 7.720 7.450 7.550 29,794 -0.05(-0.66%)
Jan 09, 2008 7.650 7.710 7.430 7.600 18,132 -0.05(-0.65%)
Jan 08, 2008 7.450 7.680 7.450 7.650 8,367 -0.08(-1.03%)
Jan 07, 2008 7.710 7.750 7.680 7.730 9,210 -0.06(-0.77%)
Jan 04, 2008 7.960 7.960 7.780 7.790 5,335 -0.18(-2.26%)
Jan 03, 2008 7.790 7.970 7.790 7.970 3,400 +0.12(+1.53%)
Jan 02, 2008 7.820 7.880 7.660 7.850 2,400 +0.16(+2.08%)
Jan 01, 2008 7.450 7.750 7.450 7.690 6,754 +0.00(+0.00%)
Dec 31, 2007 7.450 7.750 7.450 7.690 6,754 +0.29(+3.92%)
Dec 28, 2007 7.830 7.910 7.320 7.400 114,284 -0.43(-5.49%)
Dec 27, 2007 7.930 8.000 7.750 7.830 21,495 -0.17(-2.12%)
Dec 26, 2007 8.070 8.070 7.990 8.000 15,999 -0.15(-1.84%)
Dec 24, 2007 8.060 8.190 7.770 8.150 2,200 +0.03(+0.37%)
Dec 21, 2007 7.970 8.130 7.830 8.120 3,734 +0.06(+0.74%)
Dec 20, 2007 8.000 8.060 7.900 8.060 5,635 +0.10(+1.26%)
Dec 19, 2007 8.250 8.250 7.760 7.960 11,500 -0.30(-3.63%)
Dec 18, 2007 8.510 8.510 8.150 8.260 158,800 -0.26(-3.05%)
Dec 17, 2007 8.520 8.640 8.500 8.520 13,520 +0.04(+0.47%)
Dec 14, 2007 8.670 8.765 8.470 8.480 9,225 -0.26(-2.97%)
Dec 13, 2007 8.710 8.980 8.580 8.740 18,361 -0.04(-0.46%)
Dec 12, 2007 8.230 8.990 8.230 8.780 29,120 +0.50(+6.04%)
Dec 11, 2007 8.210 8.460 7.810 8.280 21,921 -0.04(-0.48%)
Dec 10, 2007 8.310 8.320 8.300 8.320 3,800 +0.01(+0.12%)
Dec 07, 2007 8.500 8.520 8.200 8.310 7,200 -0.19(-2.24%)
Dec 06, 2007 8.210 8.500 8.210 8.500 19,133 +0.12(+1.43%)
Dec 05, 2007 8.260 8.430 8.260 8.380 22,703 +0.03(+0.36%)
Dec 04, 2007 8.230 8.350 8.220 8.350 6,014 +0.12(+1.46%)
Dec 03, 2007 8.190 8.270 8.190 8.230 1,303 +0.03(+0.37%)
Nov 30, 2007 8.300 8.300 8.190 8.200 11,615 -0.07(-0.85%)
Nov 29, 2007 8.190 8.300 8.180 8.270 5,075 +0.09(+1.10%)
Nov 28, 2007 8.170 8.200 8.160 8.180 10,900 -0.04(-0.49%)
Nov 27, 2007 8.090 8.220 8.010 8.220 39,900 -0.05(-0.60%)
Nov 26, 2007 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Nov 23, 2007 8.250 8.270 8.250 8.270 500 +0.02(+0.24%)
Nov 21, 2007 8.000 8.340 8.000 8.250 16,895 +0.24(+3.00%)
Nov 20, 2007 8.140 8.200 7.800 8.010 21,085 -0.19(-2.32%)
Nov 19, 2007 8.050 8.210 7.990 8.200 23,933 +0.15(+1.86%)
Nov 16, 2007 8.010 8.070 8.010 8.050 5,950 -0.03(-0.37%)
Nov 15, 2007 8.160 8.180 8.080 8.080 5,425 -0.16(-1.94%)
Nov 14, 2007 8.232 8.240 8.100 8.240 3,303 +0.04(+0.49%)
Nov 13, 2007 8.020 8.200 8.010 8.200 17,943 -0.02(-0.24%)
Nov 12, 2007 8.020 8.240 8.020 8.220 24,500 +0.03(+0.37%)
Nov 09, 2007 8.070 8.270 8.070 8.190 31,582 +0.06(+0.74%)
Nov 08, 2007 8.110 8.160 8.020 8.130 42,725 +0.11(+1.37%)
Nov 07, 2007 7.950 8.020 7.950 8.020 2,665 -0.05(-0.62%)
Nov 06, 2007 8.410 8.430 8.070 8.070 5,453 -0.33(-3.93%)
Nov 05, 2007 8.400 8.400 8.400 8.400 8,505 +0.12(+1.45%)
Nov 02, 2007 8.380 8.490 8.280 8.280 6,929 -0.21(-2.47%)
Nov 01, 2007 8.370 8.490 8.260 8.490 21,240 +0.11(+1.31%)
Oct 31, 2007 8.490 8.500 8.380 8.380 8,575 -0.13(-1.53%)
Oct 30, 2007 8.520 8.590 8.360 8.510 11,766 +0.00(+0.00%)
Oct 29, 2007 8.500 8.640 8.490 8.510 20,952 +0.02(+0.24%)
Oct 26, 2007 7.830 8.490 7.830 8.490 7,800 +0.65(+8.29%)
Oct 25, 2007 8.630 8.630 7.830 7.840 26,804 -0.90(-10.30%)
Oct 24, 2007 8.850 8.860 8.500 8.740 20,227 -0.05(-0.57%)
Oct 23, 2007 8.870 8.900 8.770 8.790 18,621 -0.04(-0.45%)
Oct 22, 2007 8.770 8.860 8.540 8.830 13,700 -0.06(-0.67%)
Oct 19, 2007 8.860 8.890 8.850 8.890 2,008 +0.10(+1.14%)
Oct 18, 2007 8.700 9.080 8.660 8.790 10,976 +0.05(+0.57%)
Oct 17, 2007 8.430 8.920 8.420 8.740 13,015 +0.32(+3.80%)
Oct 16, 2007 8.920 8.920 8.310 8.420 18,980 -0.50(-5.61%)
Oct 15, 2007 9.090 9.090 8.910 8.920 2,500 -0.09(-1.00%)
Oct 12, 2007 9.210 9.290 8.750 9.010 18,009 -0.23(-2.49%)
Oct 11, 2007 9.170 9.240 9.130 9.240 8,900 -0.02(-0.22%)
Oct 10, 2007 9.300 9.370 9.230 9.260 8,270 +0.07(+0.76%)
Oct 09, 2007 9.050 9.280 9.050 9.190 17,300 +0.13(+1.43%)
Oct 08, 2007 8.750 9.070 8.040 9.060 7,823 +0.41(+4.74%)
Oct 05, 2007 9.239 9.239 8.650 8.650 12,500 -0.59(-6.39%)
Oct 04, 2007 9.150 9.290 9.010 9.240 7,249 +0.04(+0.43%)
Oct 03, 2007 9.080 9.200 9.080 9.200 4,156 +0.02(+0.22%)
Oct 02, 2007 9.070 9.250 9.040 9.180 8,500 +0.16(+1.77%)
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.