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 )

9.910 +0.130 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 8.700 8.700 8.538 8.650 18,942 -0.05(-0.57%)
Jan 30, 2018 8.650 8.750 8.650 8.700 18,166 +0.05(+0.58%)
Jan 29, 2018 8.700 8.700 8.650 8.650 7,258 -0.05(-0.57%)
Jan 26, 2018 8.700 8.740 8.550 8.700 15,028 +0.00(+0.00%)
Jan 25, 2018 8.850 8.850 8.650 8.700 27,229 -0.15(-1.69%)
Jan 24, 2018 8.850 8.950 8.850 8.850 20,470 -0.05(-0.56%)
Jan 23, 2018 8.800 8.900 8.770 8.900 59,583 +0.15(+1.71%)
Jan 22, 2018 8.650 8.750 8.640 8.750 28,281 +0.10(+1.16%)
Jan 19, 2018 8.750 8.750 8.550 8.650 75,686 -0.10(-1.14%)
Jan 18, 2018 8.700 8.750 8.650 8.750 16,912 +0.00(+0.00%)
Jan 17, 2018 8.700 8.750 8.500 8.750 17,444 +0.15(+1.74%)
Jan 16, 2018 8.550 8.600 8.488 8.600 26,202 +0.05(+0.58%)
Jan 12, 2018 8.550 8.550 8.550 0 -0.05(-0.58%)
Jan 11, 2018 8.500 8.600 8.500 8.600 12,765 +0.05(+0.58%)
Jan 10, 2018 8.600 8.600 8.350 8.550 14,828 +0.00(+0.00%)
Jan 09, 2018 8.650 8.650 8.405 8.550 20,667 -0.10(-1.16%)
Jan 08, 2018 8.350 8.700 8.350 8.650 46,525 +0.30(+3.59%)
Jan 05, 2018 8.300 8.450 8.300 8.350 24,815 +0.05(+0.60%)
Jan 04, 2018 8.300 8.400 8.250 8.300 15,048 +0.00(+0.00%)
Jan 03, 2018 8.300 8.425 8.250 8.300 26,838 -0.05(-0.60%)
Jan 02, 2018 8.450 8.450 8.300 8.350 12,160 +0.00(+0.00%)
Dec 29, 2017 8.350 8.350 8.350 0 -0.10(-1.18%)
Dec 28, 2017 8.500 8.600 8.450 8.450 18,272 -0.05(-0.59%)
Dec 27, 2017 8.300 8.600 8.300 8.500 30,853 +0.25(+3.03%)
Dec 26, 2017 8.300 8.399 8.250 8.250 7,799 +0.00(+0.00%)
Dec 22, 2017 8.500 8.500 8.250 8.250 33,760 -0.15(-1.79%)
Dec 21, 2017 8.300 8.500 8.250 8.400 28,784 +0.15(+1.82%)
Dec 20, 2017 8.500 8.550 8.250 8.250 59,767 -0.25(-2.94%)
Dec 19, 2017 7.850 8.450 7.750 8.500 67,760 +0.70(+8.97%)
Dec 18, 2017 8.050 8.100 7.650 7.800 22,894 -0.10(-1.27%)
Dec 15, 2017 7.650 8.000 7.360 7.900 80,777 +0.20(+2.60%)
Dec 14, 2017 7.800 8.000 7.600 7.700 20,914 -0.10(-1.28%)
Dec 13, 2017 7.450 7.850 7.450 7.800 36,568 +0.35(+4.70%)
Dec 12, 2017 7.700 7.800 7.450 7.450 27,127 -0.20(-2.61%)
Dec 11, 2017 7.600 7.740 7.500 7.650 37,042 +0.00(+0.00%)
Dec 08, 2017 7.400 7.750 7.300 7.650 47,378 +0.30(+4.08%)
Dec 07, 2017 7.100 7.450 7.100 7.350 67,879 +0.25(+3.52%)
Dec 06, 2017 6.950 7.200 6.950 7.100 45,050 +0.20(+2.90%)
Dec 05, 2017 6.650 7.000 6.650 6.900 51,271 +0.25(+3.76%)
Dec 04, 2017 6.750 6.750 6.650 6.650 36,864 -0.10(-1.48%)
Dec 01, 2017 6.850 6.900 6.700 6.750 60,340 -0.20(-2.88%)
Nov 30, 2017 7.050 7.100 6.950 6.950 27,721 -0.05(-0.71%)
Nov 29, 2017 7.000 7.050 6.900 7.000 66,042 -0.05(-0.71%)
Nov 28, 2017 7.000 7.050 6.855 7.050 82,155 +0.05(+0.71%)
Nov 27, 2017 7.050 7.075 6.900 7.000 77,449 -0.20(-2.78%)
Nov 24, 2017 7.000 7.200 7.000 7.200 24,487 +0.25(+3.60%)
Nov 22, 2017 7.050 7.050 6.950 6.950 143,477 -0.05(-0.71%)
Nov 21, 2017 7.100 7.100 6.950 7.000 106,520 -0.05(-0.71%)
Nov 20, 2017 7.050 7.081 7.000 7.050 12,286 +0.05(+0.71%)
Nov 17, 2017 7.100 7.150 6.855 7.000 27,188 -0.10(-1.41%)
Nov 16, 2017 7.100 7.200 7.000 7.100 88,644 +0.05(+0.71%)
Nov 15, 2017 7.050 7.200 7.045 7.050 67,263 +0.00(+0.00%)
Nov 14, 2017 7.050 7.120 7.000 7.050 19,873 -0.05(-0.70%)
Nov 13, 2017 7.100 7.250 7.000 7.100 27,836 -0.10(-1.39%)
Nov 10, 2017 7.350 7.420 7.200 7.200 12,649 -0.15(-2.04%)
Nov 09, 2017 7.400 7.450 7.350 7.350 15,130 +0.00(+0.00%)
Nov 08, 2017 7.250 7.450 7.250 7.350 22,572 +0.05(+0.68%)
Nov 07, 2017 7.400 7.550 7.200 7.300 29,843 -0.15(-2.01%)
Nov 06, 2017 7.400 7.550 7.255 7.450 35,414 +0.10(+1.36%)
Nov 03, 2017 7.400 7.500 7.300 7.350 28,014 +0.00(+0.00%)
Nov 02, 2017 7.450 7.550 7.300 7.350 52,186 -0.05(-0.68%)
Nov 01, 2017 7.700 7.700 7.300 7.400 20,247 -0.20(-2.63%)
Oct 31, 2017 7.800 7.900 7.400 7.600 54,252 -0.20(-2.56%)
Oct 30, 2017 7.950 8.000 7.650 7.800 17,700 -0.30(-3.70%)
Oct 27, 2017 8.000 8.100 7.800 8.100 60,975 +0.00(+0.00%)
Oct 26, 2017 8.000 8.100 7.900 8.100 19,295 +0.15(+1.89%)
Oct 25, 2017 7.750 8.000 7.500 7.950 21,126 +0.20(+2.58%)
Oct 24, 2017 7.750 7.850 7.750 7.750 32,012 +0.05(+0.65%)
Oct 23, 2017 7.850 7.850 7.450 7.700 43,009 -0.10(-1.28%)
Oct 20, 2017 7.800 8.050 7.650 7.800 91,620 +0.10(+1.30%)
Oct 19, 2017 7.450 7.800 7.400 7.700 67,164 +0.25(+3.36%)
Oct 18, 2017 7.550 7.550 7.400 7.450 34,242 -0.15(-1.97%)
Oct 17, 2017 7.350 7.750 7.350 7.600 29,030 +0.15(+2.01%)
Oct 16, 2017 7.400 7.700 7.300 7.450 39,668 +0.10(+1.36%)
Oct 13, 2017 7.675 7.300 7.350 28,908 -0.10(-1.34%)
Oct 12, 2017 7.500 7.550 7.400 7.450 14,314 -0.10(-1.32%)
Oct 11, 2017 7.550 7.650 7.500 7.550 21,440 -0.05(-0.66%)
Oct 10, 2017 7.350 7.650 7.350 7.600 58,801 +0.35(+4.83%)
Oct 09, 2017 7.500 7.500 7.200 7.250 42,073 -0.20(-2.68%)
Oct 06, 2017 7.650 7.725 7.305 7.450 129,318 -0.20(-2.61%)
Oct 05, 2017 7.700 7.975 7.500 7.650 236,307 +0.00(+0.00%)
Oct 04, 2017 7.600 7.750 7.500 7.650 28,948 +0.10(+1.32%)
Oct 03, 2017 7.700 7.700 7.350 7.550 70,339 -0.05(-0.66%)
Oct 02, 2017 7.500 7.700 7.350 7.600 26,207 +0.10(+1.33%)
Sep 29, 2017 7.650 7.680 7.400 7.500 44,150 -0.10(-1.32%)
Sep 28, 2017 7.600 7.950 7.430 7.600 99,993 +0.00(+0.00%)
Sep 27, 2017 7.500 7.850 7.500 7.600 146,065 +0.00(+0.00%)
Sep 26, 2017 7.550 7.600 7.450 7.600 23,090 +0.10(+1.33%)
Sep 25, 2017 7.700 7.700 7.450 7.500 29,699 -0.05(-0.66%)
Sep 22, 2017 7.650 7.675 7.450 7.550 40,647 -0.05(-0.66%)
Sep 21, 2017 7.700 7.900 7.550 7.600 63,513 -0.05(-0.65%)
Sep 20, 2017 7.300 7.700 7.300 7.650 85,416 +0.40(+5.52%)
Sep 19, 2017 7.200 7.350 7.150 7.250 55,331 +0.10(+1.40%)
Sep 18, 2017 7.200 7.200 7.150 7.150 22,658 -0.10(-1.38%)
Sep 15, 2017 7.200 7.250 7.050 7.250 117,907 +0.10(+1.40%)
Sep 14, 2017 7.100 7.250 7.050 7.150 32,746 +0.10(+1.42%)
Sep 13, 2017 7.000 7.300 6.950 7.050 103,449 -0.05(-0.70%)
Sep 12, 2017 6.850 7.200 6.800 7.100 76,698 +0.25(+3.65%)
Sep 11, 2017 6.950 7.000 6.800 6.850 45,391 -0.05(-0.72%)
Sep 08, 2017 7.050 7.050 6.900 6.900 69,217 -0.10(-1.43%)
Sep 07, 2017 7.100 7.200 7.000 7.000 98,232 -0.15(-2.10%)
Sep 06, 2017 6.900 7.150 6.900 7.150 42,466 +0.30(+4.38%)
Sep 05, 2017 7.200 7.225 6.850 6.850 33,079 -0.35(-4.86%)
Sep 01, 2017 7.300 7.300 7.100 7.200 23,798 -0.05(-0.69%)
Aug 31, 2017 7.150 7.400 7.000 7.250 83,439 +0.05(+0.69%)
Aug 30, 2017 6.650 7.350 6.550 7.200 77,106 +0.45(+6.67%)
Aug 29, 2017 6.650 6.800 6.600 6.750 16,108 +0.05(+0.75%)
Aug 28, 2017 6.900 6.900 6.700 6.700 23,345 -0.25(-3.60%)
Aug 25, 2017 6.900 7.000 6.850 6.950 45,382 +0.05(+0.72%)
Aug 24, 2017 6.900 6.950 6.850 6.900 50,112 +0.05(+0.73%)
Aug 23, 2017 6.900 6.900 6.750 6.850 24,446 -0.10(-1.44%)
Aug 22, 2017 6.950 6.979 6.850 6.950 22,896 +0.00(+0.00%)
Aug 21, 2017 6.950 7.000 6.900 6.950 21,668 -0.05(-0.71%)
Aug 18, 2017 7.000 7.100 6.925 7.000 29,336 -0.10(-1.41%)
Aug 17, 2017 7.100 7.150 7.050 7.100 17,612 -0.05(-0.70%)
Aug 16, 2017 7.100 7.150 6.950 7.150 24,972 +0.10(+1.42%)
Aug 15, 2017 7.200 7.200 7.000 7.050 11,017 -0.15(-2.08%)
Aug 14, 2017 7.000 7.250 6.995 7.200 36,718 +0.20(+2.86%)
Aug 11, 2017 7.050 7.100 6.900 7.000 22,101 +0.00(+0.00%)
Aug 10, 2017 7.200 7.205 6.950 7.000 23,138 -0.30(-4.11%)
Aug 09, 2017 7.300 7.350 7.250 7.300 10,972 -0.05(-0.68%)
Aug 08, 2017 7.275 7.450 7.136 7.350 19,044 +0.05(+0.68%)
Aug 07, 2017 7.350 7.400 7.300 7.300 10,684 -0.08(-1.02%)
Aug 04, 2017 7.400 7.500 7.300 7.375 26,253 +0.17(+2.43%)
Aug 03, 2017 7.350 7.350 7.050 7.200 40,730 -0.05(-0.69%)
Aug 02, 2017 7.350 7.450 7.250 7.250 180,718 -0.20(-2.68%)
Aug 01, 2017 7.500 7.550 7.400 7.450 66,122 +0.05(+0.68%)
Jul 31, 2017 7.450 7.584 7.400 7.400 28,474 +0.00(+0.00%)
Jul 28, 2017 7.250 7.450 7.250 7.400 85,937 +0.15(+2.07%)
Jul 27, 2017 7.172 7.525 7.172 7.250 30,096 +0.10(+1.40%)
Jul 26, 2017 7.100 7.200 7.050 7.150 23,256 +0.05(+0.70%)
Jul 25, 2017 7.050 7.200 7.050 7.100 20,755 +0.00(+0.00%)
Jul 24, 2017 7.250 7.250 6.950 7.100 72,326 -0.15(-2.07%)
Jul 21, 2017 7.400 7.400 7.200 7.250 135,114 -0.10(-1.36%)
Jul 20, 2017 7.350 7.200 7.350 52,479 +0.05(+0.68%)
Jul 19, 2017 7.350 7.400 7.250 7.300 23,851 -0.05(-0.68%)
Jul 18, 2017 7.450 7.450 7.300 7.350 46,711 -0.15(-2.00%)
Jul 17, 2017 7.500 7.595 7.300 7.500 32,352 -0.05(-0.66%)
Jul 14, 2017 7.500 7.600 7.450 7.550 26,912 +0.00(+0.00%)
Jul 13, 2017 7.650 7.650 7.550 7.550 14,471 -0.15(-1.95%)
Jul 12, 2017 7.450 7.750 7.400 7.700 36,520 +0.25(+3.36%)
Jul 11, 2017 7.600 7.700 7.350 7.450 35,026 -0.05(-0.67%)
Jul 10, 2017 7.800 7.950 7.500 7.500 74,934 -0.35(-4.46%)
Jul 07, 2017 7.750 8.000 7.700 7.850 29,570 +0.15(+1.95%)
Jul 06, 2017 8.100 8.150 7.700 7.700 74,904 -0.30(-3.75%)
Jul 05, 2017 8.050 8.095 7.900 8.000 28,832 +0.00(+0.00%)
Jul 03, 2017 7.750 8.000 7.650 8.000 13,433 +0.25(+3.23%)
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%)
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.