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 -0.020 (-0.21%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 20, 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, 2015 4.850 4.950 4.750 4.950 53,208 +0.10(+2.06%)
Sep 29, 2015 5.040 5.040 4.830 4.850 17,723 -0.14(-2.81%)
Sep 28, 2015 5.240 5.260 4.850 4.990 67,065 -0.25(-4.77%)
Sep 25, 2015 4.900 5.250 4.869 5.240 44,922 +0.36(+7.38%)
Sep 24, 2015 4.930 5.040 4.880 4.880 65,988 -0.08(-1.61%)
Sep 23, 2015 5.000 5.060 4.900 4.960 57,967 -0.04(-0.80%)
Sep 22, 2015 5.010 5.095 4.950 5.000 44,610 -0.11(-2.15%)
Sep 21, 2015 5.250 5.300 5.100 5.110 13,882 -0.11(-2.11%)
Sep 18, 2015 4.990 5.220 4.990 5.220 52,329 +0.15(+2.96%)
Sep 17, 2015 5.060 5.100 5.000 5.070 8,945 +0.02(+0.40%)
Sep 16, 2015 5.090 5.140 5.050 5.050 10,347 +0.01(+0.20%)
Sep 15, 2015 5.060 5.162 5.050 5.040 21,705 -0.03(-0.49%)
Sep 14, 2015 5.230 5.340 5.000 5.065 21,502 -0.14(-2.78%)
Sep 11, 2015 5.680 5.680 5.210 5.210 4,639 -0.07(-1.33%)
Sep 10, 2015 5.600 5.600 5.210 5.280 20,460 -0.16(-2.94%)
Sep 09, 2015 5.690 5.710 5.430 5.440 40,069 -0.26(-4.56%)
Sep 08, 2015 5.660 5.730 5.590 5.700 75,574 +0.06(+1.06%)
Sep 04, 2015 5.420 5.640 5.640 5.640 45,400 +0.34(+6.41%)
Sep 03, 2015 5.380 5.560 5.275 5.300 33,480 +0.00(+0.00%)
Sep 02, 2015 5.280 5.350 5.190 5.300 38,623 +0.08(+1.53%)
Sep 01, 2015 4.960 5.410 4.950 5.220 70,126 +0.22(+4.40%)
Aug 31, 2015 4.860 5.030 4.860 5.000 13,331 +0.05(+1.01%)
Aug 28, 2015 5.020 5.200 4.940 4.950 37,782 -0.07(-1.39%)
Aug 27, 2015 4.960 5.400 4.960 5.020 49,453 +0.13(+2.66%)
Aug 26, 2015 5.050 5.050 4.788 4.890 23,807 -0.14(-2.78%)
Aug 25, 2015 5.110 5.110 4.790 5.030 14,634 -0.02(-0.40%)
Aug 24, 2015 5.130 5.130 4.960 5.050 38,866 -0.03(-0.59%)
Aug 21, 2015 4.880 5.100 4.880 5.080 16,997 +0.20(+4.10%)
Aug 20, 2015 4.890 4.980 4.810 4.880 4,514 +0.03(+0.62%)
Aug 19, 2015 5.250 5.250 4.550 4.850 31,684 -0.03(-0.61%)
Aug 18, 2015 4.660 5.020 4.620 4.880 55,354 +0.26(+5.63%)
Aug 17, 2015 4.520 4.750 4.500 4.620 39,633 +0.04(+0.87%)
Aug 14, 2015 4.560 4.610 4.460 4.580 75,605 -0.03(-0.65%)
Aug 13, 2015 4.600 4.670 4.550 4.610 6,680 +0.04(+0.88%)
Aug 12, 2015 4.690 4.700 4.520 4.570 18,528 -0.21(-4.39%)
Aug 11, 2015 4.680 4.790 4.670 4.780 2,581 +0.00(+0.00%)
Aug 10, 2015 4.620 4.940 4.620 4.780 13,708 +0.22(+4.82%)
Aug 07, 2015 4.652 4.652 4.520 4.560 18,388 -0.09(-1.94%)
Aug 06, 2015 4.600 4.720 4.370 4.650 74,959 +0.06(+1.31%)
Aug 05, 2015 4.750 4.750 4.580 4.590 13,958 -0.07(-1.50%)
Aug 04, 2015 4.720 4.840 4.580 4.660 16,273 -0.14(-2.92%)
Aug 03, 2015 4.840 4.840 4.590 4.800 14,441 +0.06(+1.27%)
Jul 31, 2015 4.660 4.890 4.600 4.740 125,651 +0.04(+0.91%)
Jul 30, 2015 4.650 4.740 4.560 4.697 35,889 +0.07(+1.56%)
Jul 29, 2015 4.750 5.171 4.600 4.625 103,831 -0.24(-4.84%)
Jul 28, 2015 4.610 5.080 4.570 4.860 28,976 +0.26(+5.65%)
Jul 27, 2015 4.600 4.660 4.470 4.600 78,776 -0.03(-0.65%)
Jul 24, 2015 4.670 4.700 4.590 4.630 31,792 -0.05(-1.07%)
Jul 23, 2015 4.820 4.820 4.644 4.680 24,956 -0.08(-1.68%)
Jul 22, 2015 4.650 4.810 4.521 4.760 100,636 +0.11(+2.37%)
Jul 21, 2015 4.520 4.690 4.520 4.650 9,312 +0.13(+2.88%)
Jul 20, 2015 4.740 4.765 4.520 4.520 189,528 -0.29(-6.03%)
Jul 17, 2015 4.850 4.890 4.760 4.810 31,200 -0.04(-0.82%)
Jul 16, 2015 4.790 5.090 4.790 4.850 60,273 +0.07(+1.46%)
Jul 15, 2015 4.860 4.903 4.760 4.780 8,946 -0.01(-0.21%)
Jul 14, 2015 4.920 5.036 4.760 4.790 37,049 -0.11(-2.32%)
Jul 13, 2015 4.970 5.030 4.890 4.904 22,872 +0.00(+0.08%)
Jul 10, 2015 4.710 4.981 4.710 4.900 61,877 +0.13(+2.73%)
Jul 09, 2015 4.927 4.927 4.620 4.770 46,115 -0.02(-0.42%)
Jul 08, 2015 4.870 4.900 4.760 4.790 16,535 -0.13(-2.64%)
Jul 07, 2015 5.030 5.060 4.850 4.920 16,135 -0.17(-3.33%)
Jul 06, 2015 4.939 5.364 4.930 5.090 51,343 +0.20(+4.08%)
Jul 02, 2015 5.046 4.890 4.890 4.890 35,500 -0.13(-2.59%)
Jul 01, 2015 5.090 5.170 4.910 5.020 20,567 -0.18(-3.46%)
Jun 30, 2015 5.000 5.270 4.710 5.200 30,230 +0.12(+2.33%)
Jun 29, 2015 5.220 5.363 5.010 5.082 7,324 -0.15(-2.83%)
Jun 26, 2015 5.130 5.230 5.070 5.230 13,668 +0.00(+0.00%)
Jun 25, 2015 5.140 5.312 5.130 5.230 8,969 -0.06(-1.13%)
Jun 24, 2015 5.210 5.290 5.000 5.290 11,172 +0.14(+2.72%)
Jun 23, 2015 5.170 5.410 5.050 5.150 18,690 -0.11(-2.09%)
Jun 22, 2015 4.960 5.280 4.950 5.260 16,326 +0.32(+6.48%)
Jun 19, 2015 5.297 5.297 4.940 4.940 60,056 -0.43(-8.01%)
Jun 18, 2015 5.390 5.440 5.250 5.370 46,447 -0.06(-1.10%)
Jun 17, 2015 5.330 5.540 5.250 5.430 12,809 +0.10(+1.88%)
Jun 16, 2015 5.380 5.550 5.080 5.330 44,839 +0.03(+0.57%)
Jun 15, 2015 5.370 5.400 5.240 5.300 6,706 -0.03(-0.56%)
Jun 12, 2015 5.380 5.440 5.230 5.330 8,603 +0.06(+1.14%)
Jun 11, 2015 5.390 5.440 5.240 5.270 12,943 -0.09(-1.68%)
Jun 10, 2015 5.400 5.400 5.280 5.360 12,714 +0.01(+0.19%)
Jun 09, 2015 5.320 5.500 5.310 5.350 36,626 -0.01(-0.19%)
Jun 08, 2015 5.380 5.550 5.300 5.360 99,462 +0.01(+0.19%)
Jun 05, 2015 5.320 5.350 5.250 5.350 18,998 +0.03(+0.56%)
Jun 04, 2015 5.110 5.360 5.110 5.320 13,117 +0.09(+1.72%)
Jun 03, 2015 5.120 5.300 5.120 5.230 16,408 +0.05(+0.97%)
Jun 02, 2015 5.240 5.330 5.170 5.180 12,946 -0.05(-0.96%)
Jun 01, 2015 5.290 5.300 5.111 5.230 3,574 -0.01(-0.19%)
May 29, 2015 5.190 5.290 5.000 5.240 29,585 -0.03(-0.57%)
May 28, 2015 4.950 5.333 4.950 5.270 11,352 +0.34(+6.90%)
May 27, 2015 4.940 5.110 4.930 4.930 31,075 -0.06(-1.20%)
May 26, 2015 5.070 5.100 4.760 4.990 43,102 -0.11(-2.16%)
May 22, 2015 5.051 5.100 5.100 5.100 19,800 +0.03(+0.69%)
May 21, 2015 5.060 5.120 5.050 5.065 5,332 -0.00(-0.10%)
May 20, 2015 5.160 5.160 5.010 5.070 20,939 -0.09(-1.74%)
May 19, 2015 5.230 5.230 5.060 5.160 6,945 -0.03(-0.58%)
May 18, 2015 5.260 5.260 5.130 5.190 8,815 -0.11(-2.08%)
May 15, 2015 5.442 5.470 5.290 5.300 37,233 -0.12(-2.21%)
May 14, 2015 5.300 5.470 5.300 5.420 3,183 +0.11(+2.07%)
May 13, 2015 5.500 5.500 5.299 5.310 7,079 -0.19(-3.45%)
May 12, 2015 5.270 5.500 5.220 5.500 22,363 +0.34(+6.59%)
May 11, 2015 5.270 5.335 5.160 5.160 19,885 -0.17(-3.19%)
May 08, 2015 4.940 5.400 4.940 5.330 24,840 +0.25(+4.92%)
May 07, 2015 5.030 5.100 4.800 5.080 25,506 +0.08(+1.50%)
May 06, 2015 4.980 5.109 4.940 5.005 16,125 +0.04(+0.91%)
May 05, 2015 5.050 5.135 4.890 4.960 15,795 -0.07(-1.39%)
May 04, 2015 5.220 5.270 5.000 5.030 24,029 -0.20(-3.82%)
May 01, 2015 5.290 5.344 5.220 5.230 32,605 -0.10(-1.88%)
Apr 30, 2015 5.190 5.330 5.190 5.330 7,668 +0.14(+2.70%)
Apr 29, 2015 5.170 5.240 5.080 5.190 13,552 +0.03(+0.58%)
Apr 28, 2015 5.140 5.170 5.080 5.160 4,032 +0.02(+0.39%)
Apr 27, 2015 5.390 5.390 5.120 5.140 30,890 -0.21(-3.93%)
Apr 24, 2015 5.160 5.350 5.150 5.350 17,913 +0.23(+4.49%)
Apr 23, 2015 5.060 5.122 5.060 5.120 6,929 -0.01(-0.19%)
Apr 22, 2015 5.250 5.270 5.130 5.130 7,193 -0.10(-1.91%)
Apr 21, 2015 5.390 5.390 5.200 5.230 13,992 -0.12(-2.24%)
Apr 20, 2015 5.200 5.360 5.200 5.350 24,079 +0.22(+4.29%)
Apr 17, 2015 5.230 5.360 5.020 5.130 18,676 -0.09(-1.72%)
Apr 16, 2015 5.160 5.310 5.070 5.220 21,425 -0.10(-1.88%)
Apr 15, 2015 5.040 5.370 5.040 5.320 12,439 +0.25(+4.93%)
Apr 14, 2015 5.070 5.070 4.950 5.070 11,908 -0.03(-0.56%)
Apr 13, 2015 5.299 5.299 4.950 5.099 28,570 -0.05(-1.00%)
Apr 10, 2015 5.121 5.150 5.060 5.150 22,043 +0.10(+1.98%)
Apr 09, 2015 5.020 5.160 4.620 5.050 36,259 +0.05(+1.00%)
Apr 08, 2015 4.800 5.031 4.740 5.000 40,511 +0.00(+0.02%)
Apr 07, 2015 5.107 5.124 4.925 4.999 28,191 -0.08(-1.59%)
Apr 06, 2015 5.140 5.180 5.040 5.080 22,011 -0.06(-1.17%)
Apr 02, 2015 5.050 5.140 5.140 5.140 22,300 +0.14(+2.80%)
Apr 01, 2015 4.990 5.139 4.810 5.000 25,120 -0.04(-0.79%)
Mar 31, 2015 5.000 5.050 4.850 5.040 7,925 +0.00(+0.00%)
Mar 30, 2015 4.960 5.100 4.890 5.040 31,456 +0.15(+3.07%)
Mar 27, 2015 4.620 5.000 4.620 4.890 26,572 +0.32(+7.00%)
Mar 26, 2015 4.620 4.840 4.550 4.570 42,552 -0.03(-0.65%)
Mar 25, 2015 4.620 4.707 4.600 4.600 36,792 +0.03(+0.66%)
Mar 24, 2015 5.000 5.100 4.470 4.570 83,924 -0.45(-8.96%)
Mar 23, 2015 5.070 5.110 4.930 5.020 28,106 -0.02(-0.40%)
Mar 20, 2015 5.320 5.320 5.040 5.040 55,876 -0.21(-4.00%)
Mar 19, 2015 5.180 5.260 5.040 5.250 30,936 +0.07(+1.35%)
Mar 18, 2015 5.220 5.220 4.780 5.180 86,764 +0.02(+0.39%)
Mar 17, 2015 4.320 5.500 4.240 5.160 356,500 +0.79(+18.08%)
Mar 16, 2015 4.410 4.410 4.310 4.370 12,317 -0.06(-1.37%)
Mar 13, 2015 4.673 4.673 4.120 4.431 37,045 -0.25(-5.32%)
Mar 12, 2015 4.510 4.680 4.510 4.680 11,169 +0.22(+4.93%)
Mar 11, 2015 4.210 4.490 4.160 4.460 25,129 +0.22(+5.19%)
Mar 10, 2015 4.287 4.340 4.160 4.240 8,411 -0.09(-2.08%)
Mar 09, 2015 4.450 4.550 4.330 4.330 27,986 -0.12(-2.70%)
Mar 06, 2015 4.670 4.670 4.420 4.450 11,921 -0.17(-3.68%)
Mar 05, 2015 4.868 4.868 4.560 4.620 24,688 -0.14(-2.94%)
Mar 04, 2015 4.760 4.790 4.690 4.760 9,386 -0.06(-1.24%)
Mar 03, 2015 4.900 4.900 4.800 4.820 12,515 -0.03(-0.62%)
Mar 02, 2015 4.660 4.850 4.620 4.850 10,353 +0.24(+5.21%)
Feb 27, 2015 4.660 4.660 4.570 4.610 10,915 -0.04(-0.86%)
Feb 26, 2015 4.740 4.740 4.600 4.650 18,903 -0.15(-3.12%)
Feb 25, 2015 4.800 4.890 4.720 4.800 7,624 +0.02(+0.52%)
Feb 24, 2015 4.900 5.009 4.770 4.775 14,913 -0.17(-3.34%)
Feb 23, 2015 4.860 5.000 4.790 4.940 31,383 +0.02(+0.41%)
Feb 20, 2015 4.870 5.110 4.840 4.920 69,366 +0.13(+2.71%)
Feb 19, 2015 4.540 4.940 4.540 4.790 24,153 +0.26(+5.74%)
Feb 18, 2015 4.430 4.560 4.220 4.530 61,291 -0.06(-1.31%)
Feb 17, 2015 4.585 4.600 4.450 4.590 23,534 +0.03(+0.66%)
Feb 13, 2015 4.450 4.560 4.560 4.560 15,800 +0.11(+2.47%)
Feb 12, 2015 4.430 4.480 4.280 4.450 18,788 +0.05(+1.14%)
Feb 11, 2015 4.730 4.730 4.330 4.400 90,171 -0.30(-6.39%)
Feb 10, 2015 4.620 4.740 4.620 4.700 17,487 +0.06(+1.30%)
Feb 09, 2015 4.640 4.680 4.550 4.640 10,802 -0.05(-1.07%)
Feb 06, 2015 4.590 4.690 4.515 4.690 20,329 +0.13(+2.84%)
Feb 05, 2015 4.410 4.700 4.230 4.560 46,896 +0.14(+3.18%)
Feb 04, 2015 4.210 4.440 4.060 4.420 75,769 +0.24(+5.74%)
Feb 03, 2015 4.170 4.390 4.160 4.180 66,201 -0.02(-0.48%)
Feb 02, 2015 4.200 4.265 4.150 4.200 14,534 +0.02(+0.48%)
Jan 30, 2015 4.320 4.380 4.200 4.180 739,317 -0.20(-4.57%)
Jan 29, 2015 4.480 4.640 4.360 4.380 18,700 -0.12(-2.67%)
Jan 28, 2015 4.680 4.680 4.420 4.500 21,812 -0.13(-2.81%)
Jan 27, 2015 4.530 4.689 4.490 4.630 12,804 +0.13(+2.89%)
Jan 26, 2015 4.490 4.535 4.430 4.500 10,369 -0.04(-0.88%)
Jan 23, 2015 4.320 4.540 4.270 4.540 23,322 +0.22(+5.09%)
Jan 22, 2015 4.320 4.360 4.210 4.320 22,593 +0.03(+0.70%)
Jan 21, 2015 4.270 4.310 4.270 4.290 15,565 +0.01(+0.23%)
Jan 20, 2015 4.200 4.340 4.160 4.280 28,359 +0.09(+2.15%)
Jan 16, 2015 4.150 4.220 4.120 4.190 17,514 +0.04(+0.96%)
Jan 15, 2015 4.150 4.250 4.050 4.150 39,307 -0.02(-0.48%)
Jan 14, 2015 4.090 4.170 3.960 4.170 22,108 +0.07(+1.71%)
Jan 13, 2015 4.020 4.150 3.970 4.100 77,852 +0.08(+1.99%)
Jan 12, 2015 4.050 4.050 3.900 4.020 67,358 -0.07(-1.71%)
Jan 09, 2015 3.850 4.130 3.850 4.090 77,412 +0.09(+2.25%)
Jan 08, 2015 3.700 4.000 3.688 4.000 83,194 +0.46(+12.99%)
Jan 07, 2015 3.670 3.770 3.540 3.540 111,784 -0.16(-4.32%)
Jan 06, 2015 3.810 3.830 3.580 3.700 54,212 -0.14(-3.65%)
Jan 05, 2015 3.960 3.960 3.800 3.840 32,613 -0.11(-2.78%)
Jan 02, 2015 4.040 4.040 3.870 3.950 33,795 -0.05(-1.25%)
Dec 31, 2014 4.300 4.000 4.000 4.000 196,300 -0.35(-8.05%)
Dec 30, 2014 4.440 4.569 4.330 4.350 24,693 -0.08(-1.81%)
Dec 29, 2014 4.510 4.530 4.379 4.430 35,551 -0.12(-2.64%)
Dec 26, 2014 4.570 4.610 4.470 4.550 13,456 -0.08(-1.73%)
Dec 24, 2014 4.500 4.630 4.630 4.630 6,100 +0.11(+2.43%)
Dec 23, 2014 4.927 4.927 4.390 4.520 61,076 -0.17(-3.62%)
Dec 22, 2014 4.580 4.831 4.570 4.690 47,974 +0.09(+1.96%)
Dec 19, 2014 4.700 4.700 4.450 4.600 124,241 -0.15(-3.16%)
Dec 18, 2014 4.445 4.750 4.445 4.750 52,596 +0.34(+7.71%)
Dec 17, 2014 4.290 4.410 4.070 4.410 18,187 +0.13(+3.04%)
Dec 16, 2014 4.220 4.340 4.170 4.280 23,155 +0.07(+1.66%)
Dec 15, 2014 4.200 4.250 4.020 4.210 37,411 +0.05(+1.20%)
Dec 12, 2014 4.090 4.200 4.020 4.160 28,247 +0.07(+1.71%)
Dec 11, 2014 4.110 4.190 4.040 4.090 77,584 +0.01(+0.25%)
Dec 10, 2014 4.300 4.340 4.080 4.080 124,913 -0.38(-8.52%)
Dec 09, 2014 4.240 4.490 4.230 4.460 25,687 +0.18(+4.21%)
Dec 08, 2014 4.400 4.406 4.280 4.280 23,921 -0.16(-3.60%)
Dec 05, 2014 4.440 4.620 4.390 4.440 86,903 -0.07(-1.55%)
Dec 04, 2014 4.350 4.630 4.345 4.510 38,363 +0.11(+2.50%)
Dec 03, 2014 4.400 4.400 4.320 4.400 457,487 -0.05(-1.12%)
Dec 02, 2014 4.420 4.539 4.360 4.450 38,466 +0.03(+0.68%)
Dec 01, 2014 5.260 5.260 4.270 4.420 193,344 -0.86(-16.29%)
Nov 28, 2014 5.370 5.460 5.280 5.280 1,637 -0.05(-0.94%)
Nov 26, 2014 5.280 5.330 5.330 5.330 19,800 -0.02(-0.37%)
Nov 25, 2014 5.490 5.490 5.200 5.350 22,407 -0.17(-3.08%)
Nov 24, 2014 5.500 5.570 5.450 5.520 20,681 +0.07(+1.28%)
Nov 21, 2014 5.430 5.530 5.360 5.450 24,189 +0.09(+1.68%)
Nov 20, 2014 5.360 5.360 5.250 5.360 3,595 +0.02(+0.37%)
Nov 19, 2014 5.350 5.370 5.210 5.340 30,569 -0.05(-0.93%)
Nov 18, 2014 5.310 5.670 5.310 5.390 36,165 +0.04(+0.75%)
Nov 17, 2014 5.040 5.370 4.940 5.350 97,648 +0.35(+7.00%)
Nov 14, 2014 5.060 5.140 4.950 5.000 44,039 -0.12(-2.34%)
Nov 13, 2014 5.230 5.280 5.090 5.120 25,503 -0.13(-2.48%)
Nov 12, 2014 5.450 5.450 5.240 5.250 51,442 -0.07(-1.32%)
Nov 11, 2014 5.660 5.660 5.280 5.320 105,258 -0.33(-5.84%)
Nov 10, 2014 5.940 5.940 5.580 5.650 81,597 -0.29(-4.88%)
Nov 07, 2014 5.950 6.005 5.860 5.940 178,950 -0.05(-0.83%)
Nov 06, 2014 6.180 6.180 5.700 5.990 148,726 -0.17(-2.76%)
Nov 05, 2014 6.250 6.270 6.100 6.160 22,111 -0.10(-1.60%)
Nov 04, 2014 6.100 6.280 6.100 6.260 37,787 +0.09(+1.46%)
Nov 03, 2014 5.950 6.261 5.950 6.170 46,995 +0.17(+2.83%)
Oct 31, 2014 6.100 6.100 5.800 6.000 31,032 -0.09(-1.48%)
Oct 30, 2014 6.030 6.150 6.030 6.090 11,263 +0.04(+0.66%)
Oct 29, 2014 6.070 6.070 5.960 6.050 13,345 -0.05(-0.82%)
Oct 28, 2014 6.021 6.111 6.020 6.100 31,662 +0.11(+1.84%)
Oct 27, 2014 6.070 6.100 5.950 5.990 20,572 -0.11(-1.80%)
Oct 24, 2014 6.130 6.200 6.050 6.100 13,328 +0.02(+0.33%)
Oct 23, 2014 6.060 6.274 6.010 6.080 20,063 +0.07(+1.16%)
Oct 22, 2014 6.070 6.173 6.010 6.010 12,385 -0.09(-1.48%)
Oct 21, 2014 6.090 6.200 6.040 6.100 37,635 -0.03(-0.49%)
Oct 20, 2014 5.950 5.950 5.950 6.130 39,337 +0.10(+1.66%)
Oct 17, 2014 6.080 6.080 5.930 6.030 30,241 +0.04(+0.67%)
Oct 16, 2014 5.910 6.000 5.910 5.990 66,296 +0.01(+0.17%)
Oct 15, 2014 5.850 6.081 5.800 5.980 30,967 +0.07(+1.18%)
Oct 14, 2014 5.881 6.020 5.810 5.910 51,224 +0.02(+0.34%)
Oct 13, 2014 5.860 5.981 5.750 5.890 50,194 -0.03(-0.51%)
Oct 10, 2014 6.140 6.200 5.830 5.920 35,114 -0.19(-3.11%)
Oct 09, 2014 6.270 6.320 6.050 6.110 25,218 -0.17(-2.71%)
Oct 08, 2014 6.227 6.300 6.145 6.280 19,164 +0.01(+0.16%)
Oct 07, 2014 6.300 6.340 6.200 6.270 11,095 -0.01(-0.16%)
Oct 06, 2014 6.420 6.420 6.230 6.280 10,937 -0.09(-1.41%)
Oct 03, 2014 6.300 6.410 6.260 6.370 2,898 +0.08(+1.27%)
Oct 02, 2014 6.306 6.380 6.110 6.290 39,373 +0.02(+0.32%)
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.