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 )

9.500 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2007 8.830 9.050 8.830 9.020 5,300 +0.21(+2.38%)
Sep 28, 2007 9.040 9.250 8.790 8.810 28,762 -0.49(-5.27%)
Sep 27, 2007 8.250 9.370 8.190 9.300 62,680 +0.97(+11.64%)
Sep 26, 2007 8.140 8.370 8.140 8.330 20,778 +0.26(+3.22%)
Sep 25, 2007 8.010 8.090 8.010 8.070 2,300 -0.10(-1.22%)
Sep 24, 2007 7.710 8.170 7.710 8.170 10,300 +0.17(+2.12%)
Sep 21, 2007 8.250 8.250 7.910 8.000 21,836 +0.00(+0.00%)
Sep 20, 2007 7.900 8.000 7.890 8.000 14,700 +0.02(+0.25%)
Sep 19, 2007 7.850 7.980 7.850 7.980 11,691 +0.14(+1.79%)
Sep 18, 2007 7.777 7.840 7.750 7.840 28,766 +0.08(+1.03%)
Sep 17, 2007 7.700 7.780 7.700 7.760 7,905 +0.06(+0.78%)
Sep 14, 2007 7.630 7.880 7.630 7.700 3,100 +0.00(+0.00%)
Sep 13, 2007 7.700 7.730 7.700 7.700 1,600 -0.06(-0.77%)
Sep 12, 2007 7.400 7.770 7.350 7.760 22,005 +0.36(+4.86%)
Sep 11, 2007 7.560 7.690 7.350 7.400 84,092 -0.25(-3.27%)
Sep 10, 2007 7.650 7.650 7.560 7.650 3,800 +0.09(+1.19%)
Sep 07, 2007 7.630 7.660 7.560 7.560 3,087 +0.01(+0.13%)
Sep 06, 2007 7.430 7.710 7.430 7.550 5,150 -0.06(-0.79%)
Sep 05, 2007 7.610 7.729 7.530 7.610 8,325 +0.05(+0.66%)
Sep 04, 2007 7.530 7.760 7.490 7.560 5,917 -0.08(-1.05%)
Aug 31, 2007 7.740 7.750 7.600 7.640 2,177 +0.04(+0.53%)
Aug 30, 2007 7.710 7.740 7.530 7.600 4,405 -0.08(-1.04%)
Aug 29, 2007 7.640 7.770 7.560 7.680 42,939 +0.11(+1.45%)
Aug 28, 2007 7.590 7.600 7.550 7.570 9,093 -0.02(-0.26%)
Aug 27, 2007 7.450 7.600 7.420 7.590 6,879 -0.01(-0.13%)
Aug 24, 2007 7.750 7.870 7.300 7.600 19,755 +0.10(+1.33%)
Aug 23, 2007 7.590 7.590 7.420 7.500 8,600 +0.14(+1.90%)
Aug 22, 2007 7.700 7.700 7.310 7.360 10,900 -0.26(-3.41%)
Aug 21, 2007 7.620 7.720 7.260 7.620 23,615 +0.01(+0.13%)
Aug 20, 2007 7.490 7.890 7.260 7.610 22,619 +0.11(+1.47%)
Aug 17, 2007 7.330 7.500 7.310 7.500 12,104 +0.19(+2.60%)
Aug 16, 2007 7.660 7.660 7.220 7.310 17,130 -0.01(-0.14%)
Aug 15, 2007 7.540 7.680 7.290 7.320 9,201 -0.23(-3.05%)
Aug 14, 2007 7.470 7.750 7.270 7.550 24,135 +0.05(+0.67%)
Aug 13, 2007 7.410 7.500 7.320 7.500 7,820 +0.09(+1.21%)
Aug 10, 2007 7.490 7.500 7.300 7.410 11,151 -0.49(-6.20%)
Aug 09, 2007 7.750 7.900 7.720 7.900 7,678 +0.15(+1.94%)
Aug 08, 2007 7.600 7.750 7.590 7.750 10,712 +0.06(+0.78%)
Aug 07, 2007 7.680 7.710 7.571 7.690 21,647 +0.04(+0.52%)
Aug 06, 2007 7.300 7.650 7.160 7.650 163,732 +0.30(+4.08%)
Aug 03, 2007 7.390 7.520 7.300 7.350 76,334 -0.26(-3.42%)
Aug 02, 2007 7.590 7.670 7.570 7.610 6,818 -0.15(-1.93%)
Aug 01, 2007 7.700 7.930 7.690 7.760 17,419 -0.04(-0.51%)
Jul 31, 2007 7.720 7.830 7.550 7.800 19,700 +0.18(+2.36%)
Jul 30, 2007 7.670 7.670 7.530 7.620 1,500 -0.18(-2.31%)
Jul 27, 2007 7.870 7.880 7.300 7.800 17,587 -0.16(-2.01%)
Jul 26, 2007 7.730 8.660 7.300 7.960 56,584 +0.19(+2.45%)
Jul 25, 2007 7.650 7.980 7.650 7.770 30,042 +0.18(+2.37%)
Jul 24, 2007 7.510 7.600 7.440 7.590 3,221,599 -0.08(-1.04%)
Jul 23, 2007 7.650 7.950 7.650 7.670 3,140 +0.14(+1.86%)
Jul 20, 2007 7.330 7.530 7.330 7.530 700 -0.08(-1.05%)
Jul 19, 2007 7.540 7.630 7.300 7.610 20,705 -0.02(-0.26%)
Jul 18, 2007 7.310 7.630 7.310 7.630 4,797 +0.07(+0.93%)
Jul 17, 2007 7.473 7.562 7.473 7.560 3,300 +0.07(+0.93%)
Jul 16, 2007 7.210 7.490 7.210 7.490 5,022 +0.18(+2.46%)
Jul 13, 2007 7.280 7.340 7.280 7.310 525 +0.02(+0.27%)
Jul 12, 2007 7.410 7.460 7.290 7.290 1,900 -0.17(-2.28%)
Jul 11, 2007 7.440 7.460 7.410 7.460 1,800 -0.08(-1.06%)
Jul 10, 2007 7.440 7.570 7.440 7.540 7,700 +0.02(+0.27%)
Jul 09, 2007 7.520 7.520 7.520 7.520 200 -0.10(-1.31%)
Jul 06, 2007 7.600 7.620 7.546 7.620 3,034 +0.01(+0.13%)
Jul 05, 2007 7.550 7.610 7.550 7.610 1,260 -0.06(-0.78%)
Jul 03, 2007 7.650 7.670 7.650 7.670 700 +0.07(+0.92%)
Jul 02, 2007 7.617 7.617 7.570 7.600 1,179 -0.16(-2.06%)
Jun 29, 2007 7.950 7.950 7.660 7.760 7,065 +0.19(+2.51%)
Jun 28, 2007 7.540 7.570 7.490 7.570 1,100 +0.08(+1.07%)
Jun 27, 2007 7.470 7.490 7.440 7.490 400 +0.00(+0.00%)
Jun 26, 2007 7.740 7.760 7.220 7.490 19,506 -0.22(-2.85%)
Jun 25, 2007 7.990 7.990 7.700 7.710 6,541 -0.44(-5.40%)
Jun 22, 2007 7.750 8.150 7.740 8.150 2,569 +0.29(+3.69%)
Jun 21, 2007 7.910 7.910 7.750 7.860 2,280 -0.08(-1.01%)
Jun 20, 2007 8.000 8.000 7.940 7.940 1,100 -0.06(-0.75%)
Jun 19, 2007 8.000 8.000 8.000 8.000 1,100 -0.02(-0.25%)
Jun 18, 2007 8.030 8.030 8.020 8.020 3,500 -0.11(-1.35%)
Jun 15, 2007 8.050 8.180 8.050 8.130 6,900 -0.01(-0.12%)
Jun 14, 2007 7.910 8.140 7.910 8.140 102,900 +0.14(+1.75%)
Jun 13, 2007 7.900 8.040 7.890 8.000 10,400 +0.15(+1.91%)
Jun 12, 2007 7.890 7.900 7.850 7.850 1,500 +0.00(+0.00%)
Jun 11, 2007 7.870 7.870 7.790 7.850 2,100 +0.04(+0.51%)
Jun 08, 2007 7.830 7.850 7.800 7.810 1,244 +0.01(+0.13%)
Jun 07, 2007 7.840 7.910 7.800 7.800 13,754 -0.08(-1.02%)
Jun 06, 2007 7.730 7.880 7.730 7.880 1,200 +0.16(+2.07%)
Jun 05, 2007 7.777 7.850 7.710 7.720 7,140 +0.03(+0.39%)
Jun 04, 2007 7.676 7.690 7.610 7.690 7,804 -0.06(-0.78%)
Jun 01, 2007 7.680 7.800 7.655 7.750 5,250 +0.11(+1.44%)
May 31, 2007 7.620 7.730 7.620 7.640 5,950 +0.04(+0.53%)
May 30, 2007 7.590 7.630 7.280 7.600 10,840 -0.14(-1.81%)
May 29, 2007 7.410 7.870 7.410 7.740 21,920 +0.44(+6.03%)
May 25, 2007 7.100 7.370 6.920 7.300 43,193 +0.22(+3.11%)
May 24, 2007 6.740 7.120 6.740 7.080 375,771 -0.05(-0.70%)
May 23, 2007 7.000 7.150 7.000 7.130 259,400 +0.11(+1.57%)
May 22, 2007 7.080 7.210 7.000 7.020 110,874 -0.09(-1.27%)
May 21, 2007 7.030 7.110 7.020 7.110 6,860 +0.10(+1.48%)
May 18, 2007 7.006 7.006 7.006 7.006 1,000 +0.02(+0.23%)
May 17, 2007 7.110 7.110 6.990 6.990 1,550 -0.11(-1.55%)
May 16, 2007 7.140 7.140 7.100 7.100 27,320 +0.11(+1.57%)
May 15, 2007 7.050 7.050 6.940 6.990 2,000 -0.15(-2.10%)
May 14, 2007 7.095 7.140 7.030 7.140 1,380 +0.05(+0.71%)
May 11, 2007 7.150 7.230 7.090 7.090 4,400 -0.05(-0.70%)
May 10, 2007 7.070 7.140 6.910 7.140 2,900 +0.04(+0.56%)
May 09, 2007 7.000 7.180 7.000 7.100 2,100 +0.14(+2.01%)
May 08, 2007 7.100 7.100 6.960 6.960 2,300 -0.21(-2.93%)
May 07, 2007 6.750 7.320 6.750 7.170 23,752 +0.41(+6.07%)
May 04, 2007 6.730 6.940 6.660 6.760 13,375 -0.02(-0.29%)
May 03, 2007 6.610 7.330 6.470 6.780 88,796 +0.10(+1.50%)
May 02, 2007 6.800 6.990 6.678 6.680 39,130 -0.31(-4.43%)
May 01, 2007 7.130 7.130 6.950 6.990 77,700 -0.02(-0.29%)
Apr 30, 2007 7.300 7.380 6.930 7.010 49,464 -0.29(-3.97%)
Apr 27, 2007 7.680 7.800 7.220 7.300 31,659 -0.30(-3.95%)
Apr 26, 2007 7.577 7.654 7.560 7.600 5,142 +0.04(+0.53%)
Apr 25, 2007 7.850 7.850 7.480 7.560 8,700 -0.24(-3.08%)
Apr 24, 2007 7.680 7.820 7.646 7.800 6,884 +0.05(+0.65%)
Apr 23, 2007 7.960 7.960 7.600 7.750 11,270 -0.09(-1.15%)
Apr 20, 2007 7.700 7.910 7.540 7.840 27,762 +0.14(+1.82%)
Apr 19, 2007 8.050 8.050 7.610 7.700 45,783 -0.28(-3.51%)
Apr 18, 2007 8.250 8.350 7.980 7.980 30,408 -0.27(-3.27%)
Apr 17, 2007 8.250 8.250 8.250 8.250 200 +0.09(+1.10%)
Apr 16, 2007 8.000 8.160 8.000 8.160 2,283 +0.11(+1.36%)
Apr 13, 2007 8.050 8.051 8.050 8.051 350 +0.04(+0.46%)
Apr 12, 2007 8.000 8.020 7.980 8.014 5,685 -0.05(-0.57%)
Apr 11, 2007 8.060 8.060 8.060 8.060 0 +0.00(+0.00%)
Apr 10, 2007 8.000 8.060 8.000 8.060 1,400 +0.04(+0.50%)
Apr 09, 2007 7.910 8.120 7.910 8.020 4,176 -0.17(-2.08%)
Apr 05, 2007 8.250 8.320 8.190 8.190 2,950 -0.02(-0.24%)
Apr 04, 2007 8.060 8.230 8.000 8.210 27,364 -0.11(-1.32%)
Apr 03, 2007 8.000 8.320 8.000 8.320 4,200 +0.27(+3.35%)
Apr 02, 2007 8.050 8.070 8.050 8.050 6,400 +0.03(+0.37%)
Mar 30, 2007 8.040 8.050 8.000 8.020 3,800 -0.08(-0.99%)
Mar 29, 2007 8.150 8.194 8.100 8.100 1,700 -0.12(-1.46%)
Mar 28, 2007 8.090 8.270 8.050 8.220 12,853 +0.19(+2.37%)
Mar 27, 2007 8.190 8.190 8.000 8.030 9,046 -0.07(-0.86%)
Mar 26, 2007 8.010 8.480 8.010 8.100 42,140 -0.03(-0.37%)
Mar 23, 2007 8.190 8.300 8.130 8.130 3,386 -0.12(-1.45%)
Mar 22, 2007 8.430 8.430 8.210 8.250 6,224 -0.30(-3.51%)
Mar 21, 2007 8.420 8.550 8.300 8.550 9,135 +0.05(+0.59%)
Mar 20, 2007 8.480 8.700 8.480 8.500 4,077 +0.10(+1.19%)
Mar 19, 2007 8.010 8.470 8.010 8.400 8,567 +0.07(+0.84%)
Mar 16, 2007 8.300 8.400 8.300 8.330 64,730 +0.03(+0.36%)
Mar 15, 2007 8.260 8.356 8.160 8.300 8,221 +0.00(+0.00%)
Mar 14, 2007 8.400 8.480 8.250 8.300 7,033 -0.14(-1.66%)
Mar 13, 2007 8.500 8.480 8.130 8.440 27,435 -0.06(-0.71%)
Mar 12, 2007 8.440 8.590 8.440 8.500 8,299 -0.06(-0.70%)
Mar 09, 2007 8.510 8.710 8.500 8.560 6,760 +0.05(+0.59%)
Mar 08, 2007 8.420 8.530 8.210 8.510 2,272 -0.01(-0.12%)
Mar 07, 2007 8.400 8.550 8.400 8.520 1,203 +0.10(+1.19%)
Mar 06, 2007 8.290 8.420 8.200 8.420 3,518 -0.05(-0.59%)
Mar 05, 2007 8.280 8.650 8.230 8.470 9,425 +0.08(+0.95%)
Mar 02, 2007 8.380 8.470 8.320 8.390 7,623 -0.06(-0.71%)
Mar 01, 2007 8.430 8.500 8.430 8.450 5,430 -0.21(-2.42%)
Feb 28, 2007 8.960 8.990 8.610 8.660 14,003 -0.34(-3.78%)
Feb 27, 2007 8.690 9.000 8.250 9.000 30,987 +0.36(+4.17%)
Feb 26, 2007 8.600 8.780 8.600 8.640 6,937 -0.05(-0.58%)
Feb 23, 2007 8.640 8.790 8.530 8.690 9,320 +0.00(+0.00%)
Feb 22, 2007 9.100 9.100 8.690 8.690 10,394 -0.31(-3.44%)
Feb 21, 2007 8.340 9.100 8.340 9.000 65,574 +0.74(+8.96%)
Feb 20, 2007 8.110 8.270 8.100 8.260 17,760 +0.21(+2.61%)
Feb 16, 2007 8.100 8.150 7.970 8.050 9,401 -0.04(-0.49%)
Feb 15, 2007 8.120 8.130 8.000 8.090 17,518 -0.06(-0.74%)
Feb 14, 2007 8.230 8.230 8.100 8.150 20,902 +0.07(+0.87%)
Feb 13, 2007 8.230 8.230 7.990 8.080 6,930 -0.10(-1.22%)
Feb 12, 2007 8.150 8.180 8.110 8.180 3,900 +0.05(+0.62%)
Feb 09, 2007 8.160 8.190 8.060 8.130 10,649 -0.12(-1.45%)
Feb 08, 2007 8.160 8.340 8.110 8.250 9,335 +0.00(+0.00%)
Feb 07, 2007 8.250 8.260 8.210 8.250 1,200 +0.03(+0.36%)
Feb 06, 2007 8.300 8.360 8.140 8.220 3,854 -0.08(-0.96%)
Feb 05, 2007 8.320 8.480 8.190 8.300 8,217 -0.15(-1.78%)
Feb 02, 2007 8.370 8.470 8.330 8.450 3,371 +0.00(+0.00%)
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.