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 (%)
Nov 30, 2022 10.27 10.62 10.10 10.61 97,910 +0.36(+3.51%)
Nov 29, 2022 10.18 10.32 9.950 10.25 102,066 +0.00(+0.00%)
Nov 28, 2022 10.58 10.64 10.18 10.25 155,961 -0.37(-3.48%)
Nov 25, 2022 10.58 10.68 10.52 10.62 21,286 +0.11(+1.05%)
Nov 23, 2022 10.65 10.70 10.41 10.51 81,910 -0.09(-0.85%)
Nov 22, 2022 10.70 10.82 10.15 10.60 90,257 -0.03(-0.28%)
Nov 21, 2022 10.37 10.76 10.37 10.63 102,948 +0.26(+2.51%)
Nov 18, 2022 10.58 10.60 10.32 10.37 119,811 -0.02(-0.19%)
Nov 17, 2022 10.01 10.69 9.900 10.39 148,097 +0.38(+3.80%)
Nov 16, 2022 9.430 10.20 9.407 10.01 145,846 +0.56(+5.93%)
Nov 15, 2022 8.650 9.805 8.555 9.450 147,978 +0.98(+11.57%)
Nov 14, 2022 8.490 8.635 8.295 8.470 75,059 -0.05(-0.59%)
Nov 11, 2022 8.600 8.630 8.380 8.520 92,115 -0.14(-1.62%)
Nov 10, 2022 8.460 8.730 8.460 8.660 188,431 +0.39(+4.72%)
Nov 09, 2022 8.430 8.568 8.240 8.270 49,553 -0.25(-2.93%)
Nov 08, 2022 8.410 8.580 8.040 8.520 56,796 +0.09(+1.07%)
Nov 07, 2022 8.540 8.600 8.360 8.430 49,976 -0.06(-0.71%)
Nov 04, 2022 8.160 8.535 8.160 8.490 48,942 +0.15(+1.80%)
Nov 03, 2022 8.210 8.370 7.980 8.340 85,038 +0.05(+0.60%)
Nov 02, 2022 8.500 8.650 8.290 8.290 103,676 -0.27(-3.15%)
Nov 01, 2022 8.690 8.690 8.520 8.560 49,950 -0.07(-0.81%)
Oct 31, 2022 8.520 8.760 8.185 8.630 112,280 +0.13(+1.53%)
Oct 28, 2022 8.510 8.570 8.490 8.500 86,182 +0.01(+0.12%)
Oct 27, 2022 8.620 8.700 8.390 8.490 79,209 -0.05(-0.59%)
Oct 26, 2022 8.470 8.580 8.280 8.540 78,633 +0.12(+1.43%)
Oct 25, 2022 8.200 8.550 8.200 8.420 136,769 +0.21(+2.56%)
Oct 24, 2022 8.240 8.400 8.170 8.210 67,552 -0.05(-0.61%)
Oct 21, 2022 8.190 8.310 8.100 8.260 545,379 +0.08(+0.98%)
Oct 20, 2022 8.370 8.490 8.140 8.180 85,170 -0.23(-2.73%)
Oct 19, 2022 8.290 8.440 8.100 8.410 103,387 +0.05(+0.60%)
Oct 18, 2022 8.350 8.400 8.230 8.360 90,964 +0.13(+1.58%)
Oct 17, 2022 7.840 8.250 7.770 8.230 164,870 +0.42(+5.38%)
Oct 14, 2022 8.220 8.220 7.800 7.810 65,358 -0.35(-4.29%)
Oct 13, 2022 7.940 8.210 7.850 8.160 53,862 +0.08(+0.99%)
Oct 12, 2022 7.960 8.100 7.782 8.080 65,861 +0.13(+1.64%)
Oct 11, 2022 8.290 8.340 7.870 7.950 72,035 -0.31(-3.75%)
Oct 10, 2022 8.010 8.305 7.915 8.260 60,572 +0.30(+3.77%)
Oct 07, 2022 7.990 8.010 7.810 7.960 83,965 -0.08(-1.00%)
Oct 06, 2022 8.190 8.190 7.960 8.040 57,966 -0.13(-1.59%)
Oct 05, 2022 8.200 8.235 8.030 8.170 82,961 -0.07(-0.85%)
Oct 04, 2022 8.320 8.430 8.050 8.240 114,470 +0.01(+0.12%)
Oct 03, 2022 8.360 8.380 8.080 8.230 75,152 -0.12(-1.44%)
Sep 30, 2022 8.610 8.700 8.340 8.350 49,686 -0.30(-3.47%)
Sep 29, 2022 8.980 8.980 8.630 8.650 33,532 -0.39(-4.31%)
Sep 28, 2022 8.870 9.080 8.700 9.040 86,028 +0.19(+2.15%)
Sep 27, 2022 8.850 8.950 8.760 8.850 81,852 +0.01(+0.11%)
Sep 26, 2022 8.770 9.005 8.770 8.840 46,932 -0.03(-0.34%)
Sep 23, 2022 8.860 8.920 8.600 8.870 93,911 +0.00(+0.00%)
Sep 22, 2022 9.060 9.060 8.600 8.870 88,593 +0.02(+0.23%)
Sep 21, 2022 9.070 9.200 8.820 8.850 66,944 -0.21(-2.32%)
Sep 20, 2022 9.500 9.500 8.940 9.060 49,586 -0.51(-5.33%)
Sep 19, 2022 9.600 9.860 9.520 9.570 23,540 -0.03(-0.31%)
Sep 16, 2022 9.800 10.44 9.590 9.600 244,110 -0.24(-2.44%)
Sep 15, 2022 10.04 10.04 9.750 9.840 19,000 -0.12(-1.20%)
Sep 14, 2022 9.770 10.09 9.770 9.960 63,752 +0.25(+2.57%)
Sep 13, 2022 9.640 9.900 9.640 9.710 39,832 -0.10(-1.02%)
Sep 12, 2022 9.780 9.810 9.710 9.810 10,872 +0.05(+0.51%)
Sep 09, 2022 9.670 9.790 9.600 9.760 24,839 +0.10(+1.04%)
Sep 08, 2022 9.900 9.900 9.580 9.660 33,842 -0.19(-1.93%)
Sep 07, 2022 9.450 10.05 9.450 9.850 59,173 +0.37(+3.90%)
Sep 06, 2022 9.630 9.630 9.390 9.480 90,863 -0.19(-1.96%)
Sep 02, 2022 10.20 10.20 9.640 9.670 52,712 -0.27(-2.72%)
Sep 01, 2022 10.32 10.32 9.920 9.940 65,100 -0.38(-3.68%)
Aug 31, 2022 10.62 10.71 10.32 10.32 25,666 -0.22(-2.09%)
Aug 30, 2022 10.61 10.62 10.51 10.54 24,500 -0.10(-0.94%)
Aug 29, 2022 10.55 10.71 10.54 10.64 23,765 -0.04(-0.37%)
Aug 26, 2022 11.21 11.21 10.60 10.68 56,013 -0.46(-4.13%)
Aug 25, 2022 11.12 11.18 11.06 11.14 26,680 +0.04(+0.36%)
Aug 24, 2022 10.95 11.10 10.86 11.10 41,109 +0.09(+0.82%)
Aug 23, 2022 11.27 11.29 11.01 11.01 31,043 -0.22(-1.96%)
Aug 22, 2022 11.34 11.34 11.21 11.23 32,045 -0.17(-1.49%)
Aug 19, 2022 11.42 11.44 11.21 11.40 27,064 -0.09(-0.78%)
Aug 18, 2022 11.47 11.50 11.32 11.49 31,211 +0.07(+0.61%)
Aug 17, 2022 11.30 11.43 11.30 11.42 27,562 +0.00(+0.00%)
Aug 16, 2022 11.29 11.48 11.29 11.42 29,032 +0.01(+0.09%)
Aug 15, 2022 11.22 11.48 10.87 11.41 49,815 +0.18(+1.60%)
Aug 12, 2022 10.83 11.25 10.83 11.23 42,825 +0.38(+3.50%)
Aug 11, 2022 10.75 10.94 10.69 10.85 25,018 +0.14(+1.31%)
Aug 10, 2022 10.74 10.75 10.55 10.71 40,068 +0.13(+1.23%)
Aug 09, 2022 10.67 10.67 10.53 10.58 29,910 -0.07(-0.66%)
Aug 08, 2022 10.61 10.71 10.47 10.65 40,448 +0.06(+0.57%)
Aug 05, 2022 10.65 10.74 10.58 10.59 25,802 -0.21(-1.94%)
Aug 04, 2022 10.77 10.89 10.64 10.80 29,487 +0.07(+0.65%)
Aug 03, 2022 10.53 10.81 10.53 10.73 38,401 +0.18(+1.71%)
Aug 02, 2022 10.63 10.73 10.50 10.55 12,147 -0.09(-0.85%)
Aug 01, 2022 10.47 10.72 10.38 10.64 34,542 +0.08(+0.76%)
Jul 29, 2022 10.54 10.71 10.50 10.56 47,229 -0.03(-0.28%)
Jul 28, 2022 10.29 10.63 10.29 10.59 30,202 +0.29(+2.82%)
Jul 27, 2022 10.40 10.40 10.15 10.30 37,023 -0.01(-0.10%)
Jul 26, 2022 10.31 10.39 10.26 10.31 33,912 -0.08(-0.77%)
Jul 25, 2022 10.51 10.58 10.34 10.39 33,912 -0.15(-1.42%)
Jul 22, 2022 10.71 10.76 10.50 10.54 36,376 -0.16(-1.50%)
Jul 21, 2022 10.79 10.79 10.58 10.70 37,670 -0.09(-0.83%)
Jul 20, 2022 10.67 10.84 10.61 10.79 44,389 +0.16(+1.51%)
Jul 19, 2022 10.35 10.69 10.35 10.63 55,486 +0.39(+3.81%)
Jul 18, 2022 10.43 10.44 10.18 10.24 40,563 -0.11(-1.06%)
Jul 15, 2022 10.36 10.38 10.19 10.35 50,593 +0.10(+0.98%)
Jul 14, 2022 10.35 10.38 10.11 10.25 52,740 -0.10(-0.97%)
Jul 13, 2022 10.18 10.38 10.12 10.35 51,831 +0.11(+1.07%)
Jul 12, 2022 10.29 10.38 10.19 10.24 57,973 -0.12(-1.16%)
Jul 11, 2022 10.65 10.65 10.36 10.36 31,516 -0.29(-2.72%)
Jul 08, 2022 10.51 10.70 10.49 10.65 38,942 +0.06(+0.57%)
Jul 07, 2022 10.56 10.71 10.50 10.59 42,320 +0.12(+1.15%)
Jul 06, 2022 10.51 10.74 10.39 10.47 51,691 -0.06(-0.57%)
Jul 05, 2022 10.55 10.55 10.23 10.53 101,919 -0.05(-0.47%)
Jul 01, 2022 10.58 10.71 10.44 10.58 85,882 +0.04(+0.38%)
Jun 30, 2022 10.46 10.58 10.26 10.54 41,866 +0.06(+0.57%)
Jun 29, 2022 10.40 10.65 10.31 10.48 73,130 +0.12(+1.16%)
Jun 28, 2022 10.41 10.43 10.23 10.36 73,523 +0.04(+0.39%)
Jun 27, 2022 10.28 10.37 10.23 10.32 60,593 +0.12(+1.18%)
Jun 24, 2022 10.36 10.47 10.15 10.20 207,973 -0.08(-0.78%)
Jun 23, 2022 10.15 10.29 10.15 10.28 87,693 +0.10(+0.98%)
Jun 22, 2022 10.02 10.29 9.984 10.18 91,339 +0.07(+0.69%)
Jun 21, 2022 9.940 10.21 9.940 10.11 101,470 +0.20(+2.02%)
Jun 17, 2022 10.03 10.29 9.870 9.910 169,563 -0.11(-1.10%)
Jun 16, 2022 9.850 10.10 9.700 10.02 241,052 +0.03(+0.30%)
Jun 15, 2022 9.790 10.14 9.750 9.990 107,369 +0.27(+2.78%)
Jun 14, 2022 9.820 9.820 9.460 9.720 97,682 -0.13(-1.32%)
Jun 13, 2022 10.64 10.65 9.800 9.850 101,535 -1.01(-9.30%)
Jun 10, 2022 10.99 11.01 10.82 10.86 33,470 -0.21(-1.90%)
Jun 09, 2022 11.00 11.20 10.99 11.07 53,285 +0.05(+0.45%)
Jun 08, 2022 11.25 11.26 10.97 11.02 58,186 -0.26(-2.30%)
Jun 07, 2022 11.44 11.44 11.06 11.28 59,494 -0.24(-2.08%)
Jun 06, 2022 11.43 11.73 11.30 11.52 98,591 +0.22(+1.95%)
Jun 03, 2022 11.42 11.42 11.16 11.30 76,206 -0.10(-0.88%)
Jun 02, 2022 11.28 11.50 11.12 11.40 90,360 +0.06(+0.53%)
Jun 01, 2022 11.37 11.48 11.07 11.34 116,626 +0.04(+0.35%)
May 31, 2022 11.00 11.32 10.98 11.30 95,973 +0.24(+2.17%)
May 27, 2022 10.90 11.23 10.79 11.06 81,161 +0.22(+2.03%)
May 26, 2022 10.63 10.96 10.63 10.84 70,066 +0.29(+2.75%)
May 25, 2022 10.43 10.67 10.36 10.55 65,874 +0.13(+1.25%)
May 24, 2022 10.29 10.49 10.14 10.42 83,284 +0.11(+1.07%)
May 23, 2022 10.33 10.43 10.20 10.31 54,906 +0.09(+0.88%)
May 20, 2022 10.18 10.25 9.964 10.22 62,914 +0.15(+1.49%)
May 19, 2022 9.990 10.18 9.990 10.07 76,246 +0.07(+0.70%)
May 18, 2022 10.20 10.20 9.960 10.00 70,932 -0.21(-2.06%)
May 17, 2022 10.18 10.29 10.15 10.21 73,409 +0.16(+1.59%)
May 16, 2022 9.940 10.13 9.940 10.05 86,158 +0.04(+0.40%)
May 13, 2022 9.870 10.13 9.850 10.01 84,640 +0.15(+1.52%)
May 12, 2022 9.750 9.950 9.680 9.860 123,000 +0.05(+0.51%)
May 11, 2022 10.01 10.15 9.800 9.810 90,696 -0.20(-2.00%)
May 10, 2022 10.08 10.22 9.900 10.01 141,707 +0.01(+0.10%)
May 09, 2022 10.07 10.18 9.890 10.00 159,371 -0.23(-2.25%)
May 06, 2022 10.51 10.51 10.15 10.23 115,357 -0.33(-3.13%)
May 05, 2022 10.62 10.63 10.10 10.56 126,655 -0.16(-1.49%)
May 04, 2022 10.44 10.75 10.25 10.72 74,750 +0.29(+2.78%)
May 03, 2022 10.47 10.58 10.31 10.43 66,739 -0.03(-0.29%)
May 02, 2022 10.46 10.58 10.36 10.46 78,503 +0.01(+0.10%)
Apr 29, 2022 10.62 10.90 10.40 10.45 101,877 -0.31(-2.88%)
Apr 28, 2022 10.80 10.89 10.51 10.76 64,133 +0.04(+0.37%)
Apr 27, 2022 10.90 11.00 10.68 10.72 87,158 -0.20(-1.83%)
Apr 26, 2022 11.30 11.35 10.92 10.92 105,255 -0.43(-3.79%)
Apr 25, 2022 11.90 11.90 11.22 11.35 124,743 -0.61(-5.10%)
Apr 22, 2022 11.88 12.05 11.88 11.96 139,922 +0.00(+0.00%)
Apr 21, 2022 12.15 12.15 11.85 11.96 128,231 -0.16(-1.32%)
Apr 20, 2022 12.13 12.27 12.09 12.12 53,879 +0.10(+0.83%)
Apr 19, 2022 11.76 12.14 11.74 12.02 87,074 +0.24(+2.04%)
Apr 18, 2022 11.70 11.91 11.63 11.78 100,573 +0.17(+1.46%)
Apr 14, 2022 11.43 11.94 11.38 11.61 108,915 +0.20(+1.75%)
Apr 13, 2022 11.29 11.64 11.08 11.41 168,726 +0.09(+0.80%)
Apr 12, 2022 11.70 11.87 11.29 11.32 114,123 -0.29(-2.50%)
Apr 11, 2022 12.02 12.18 11.54 11.61 135,588 -0.41(-3.41%)
Apr 08, 2022 11.73 12.13 11.71 12.02 161,269 +0.27(+2.30%)
Apr 07, 2022 11.59 11.79 11.55 11.75 77,344 +0.11(+0.95%)
Apr 06, 2022 11.76 11.83 11.57 11.64 74,626 -0.17(-1.44%)
Apr 05, 2022 12.07 12.12 11.81 11.81 73,673 -0.23(-1.91%)
Apr 04, 2022 12.14 12.29 11.90 12.04 84,918 -0.04(-0.33%)
Apr 01, 2022 12.03 12.13 11.92 12.08 153,024 +0.06(+0.50%)
Mar 31, 2022 12.04 12.19 11.96 12.02 438,239 -0.01(-0.08%)
Mar 30, 2022 12.05 12.09 11.96 12.03 111,726 -0.07(-0.58%)
Mar 29, 2022 12.30 12.41 12.02 12.10 126,786 -0.12(-0.98%)
Mar 28, 2022 12.02 12.24 11.96 12.22 124,588 +0.22(+1.83%)
Mar 25, 2022 12.06 12.22 11.94 12.00 93,613 -0.18(-1.48%)
Mar 24, 2022 11.80 12.19 11.77 12.18 97,691 +0.34(+2.87%)
Mar 23, 2022 11.87 12.02 11.82 11.84 58,200 -0.16(-1.33%)
Mar 22, 2022 12.07 12.11 11.93 12.00 72,257 -0.05(-0.41%)
Mar 21, 2022 12.12 12.12 11.91 12.05 44,770 -0.07(-0.58%)
Mar 18, 2022 12.07 12.13 11.88 12.12 174,414 +0.05(+0.41%)
Mar 17, 2022 11.84 12.13 11.84 12.07 59,227 +0.11(+0.92%)
Mar 16, 2022 11.70 12.13 11.65 11.96 80,597 +0.37(+3.19%)
Mar 15, 2022 11.62 11.67 11.44 11.59 35,461 +0.08(+0.70%)
Mar 14, 2022 11.74 11.74 11.27 11.51 177,194 -0.18(-1.54%)
Mar 11, 2022 11.84 11.90 11.61 11.69 34,831 -0.17(-1.43%)
Mar 10, 2022 11.94 11.99 11.65 11.86 49,806 -0.13(-1.08%)
Mar 09, 2022 11.87 12.13 11.80 11.99 61,826 +0.17(+1.44%)
Mar 08, 2022 11.82 11.89 11.67 11.82 55,373 -0.05(-0.42%)
Mar 07, 2022 11.97 12.08 11.81 11.87 55,654 -0.12(-1.00%)
Mar 04, 2022 11.90 12.04 11.72 11.99 38,020 +0.04(+0.33%)
Mar 03, 2022 12.03 12.18 11.85 11.95 28,547 +0.01(+0.08%)
Mar 02, 2022 11.88 12.09 11.82 11.94 44,220 +0.09(+0.76%)
Mar 01, 2022 11.86 12.06 11.71 11.85 80,728 +0.00(+0.00%)
Feb 28, 2022 11.90 12.07 11.73 11.85 64,015 -0.10(-0.84%)
Feb 25, 2022 11.91 12.20 11.85 11.95 62,285 +0.04(+0.34%)
Feb 24, 2022 11.43 11.91 11.29 11.91 62,708 +0.38(+3.30%)
Feb 23, 2022 11.86 12.29 11.51 11.53 33,934 -0.12(-1.03%)
Feb 22, 2022 11.82 12.04 11.52 11.65 101,541 -0.25(-2.10%)
Feb 18, 2022 11.90 0 +0.00(+0.00%)
Feb 17, 2022 12.00 12.15 11.71 11.90 82,501 -0.18(-1.49%)
Feb 16, 2022 12.16 12.17 11.95 12.08 40,314 -0.11(-0.90%)
Feb 15, 2022 11.97 12.26 11.91 12.19 64,073 +0.30(+2.52%)
Feb 14, 2022 12.08 12.12 11.73 11.89 51,062 -0.17(-1.41%)
Feb 11, 2022 12.11 12.58 11.94 12.06 70,323 -0.13(-1.07%)
Feb 10, 2022 12.28 12.55 12.10 12.19 79,675 -0.32(-2.56%)
Feb 09, 2022 12.60 12.64 12.38 12.51 44,396 -0.07(-0.56%)
Feb 08, 2022 12.32 12.71 12.28 12.58 83,877 +0.33(+2.69%)
Feb 07, 2022 12.25 12.31 12.10 12.25 136,492 -0.02(-0.16%)
Feb 04, 2022 12.26 12.63 12.18 12.27 78,366 -0.07(-0.57%)
Feb 03, 2022 12.51 12.34 12.34 59,839 -0.27(-2.14%)
Feb 02, 2022 13.00 13.15 12.57 12.61 61,215 -0.43(-3.30%)
Feb 01, 2022 12.79 13.09 12.54 13.04 101,034 +0.22(+1.72%)
Jan 31, 2022 12.55 12.90 12.47 12.82 80,554 +0.15(+1.18%)
Jan 28, 2022 12.32 12.94 12.23 12.67 57,033 +0.31(+2.51%)
Jan 27, 2022 12.39 12.54 12.10 12.36 253,006 +0.06(+0.49%)
Jan 26, 2022 12.48 12.79 11.96 12.30 83,718 -0.09(-0.73%)
Jan 25, 2022 12.17 12.57 11.74 12.39 69,328 +0.06(+0.49%)
Jan 24, 2022 12.15 12.40 11.78 12.33 98,197 +0.08(+0.65%)
Jan 21, 2022 12.26 12.61 12.18 12.25 63,639 -0.12(-0.97%)
Jan 20, 2022 12.41 12.91 12.32 12.37 67,452 -0.04(-0.32%)
Jan 19, 2022 12.79 12.94 12.34 12.41 80,313 -0.36(-2.82%)
Jan 18, 2022 13.43 13.44 12.61 12.77 105,397 -0.76(-5.62%)
Jan 14, 2022 13.53 0 +0.08(+0.59%)
Jan 13, 2022 13.25 13.87 13.25 13.45 60,422 +0.22(+1.66%)
Jan 12, 2022 13.64 13.65 13.21 13.23 192,211 -0.44(-3.22%)
Jan 11, 2022 13.29 13.74 13.16 13.67 71,031 +0.38(+2.86%)
Jan 10, 2022 13.73 13.99 13.25 13.29 62,928 -0.71(-5.07%)
Jan 07, 2022 14.03 14.39 13.95 14.00 33,019 -0.06(-0.43%)
Jan 06, 2022 14.11 14.30 14.00 14.06 49,946 -0.11(-0.78%)
Jan 05, 2022 14.12 14.29 14.05 14.17 54,129 -0.02(-0.14%)
Jan 04, 2022 14.30 14.51 14.19 14.19 70,703 -0.35(-2.41%)
Jan 03, 2022 14.55 14.72 14.44 14.54 76,421 -0.06(-0.41%)
Dec 31, 2021 14.72 14.79 14.54 14.60 24,119 -0.11(-0.75%)
Dec 30, 2021 14.58 14.74 14.26 14.71 62,680 +0.18(+1.24%)
Dec 29, 2021 14.39 14.54 14.30 14.53 39,617 +0.16(+1.11%)
Dec 28, 2021 14.22 14.44 14.12 14.37 67,379 +0.09(+0.63%)
Dec 27, 2021 14.42 14.53 14.20 14.28 52,082 -0.12(-0.83%)
Dec 23, 2021 14.40 14.77 14.30 14.40 28,575 +0.01(+0.07%)
Dec 22, 2021 14.02 14.42 13.96 14.39 88,873 +0.39(+2.79%)
Dec 21, 2021 13.79 14.06 13.79 14.00 88,555 +0.24(+1.74%)
Dec 20, 2021 13.76 13.93 13.65 13.76 56,404 -0.03(-0.22%)
Dec 17, 2021 14.19 14.19 13.75 13.79 288,420 -0.38(-2.68%)
Dec 16, 2021 14.16 14.62 13.92 14.17 118,966 +0.17(+1.21%)
Dec 15, 2021 14.27 14.52 13.91 14.00 169,639 -0.33(-2.30%)
Dec 14, 2021 14.39 14.93 14.10 14.33 69,066 +0.02(+0.14%)
Dec 13, 2021 14.53 14.89 14.29 14.31 31,960 -0.25(-1.72%)
Dec 10, 2021 14.99 14.99 14.49 14.56 18,810 -0.09(-0.61%)
Dec 09, 2021 14.70 14.97 14.14 14.65 32,333 -0.20(-1.35%)
Dec 08, 2021 15.22 15.45 14.69 14.85 34,837 -0.05(-0.34%)
Dec 07, 2021 14.47 14.99 14.47 14.90 30,172 +0.58(+4.05%)
Dec 06, 2021 14.40 14.73 14.20 14.32 51,600 +0.07(+0.49%)
Dec 03, 2021 14.41 14.41 14.13 14.25 51,047 -0.05(-0.35%)
Dec 02, 2021 14.40 14.54 14.18 14.30 45,541 +0.03(+0.21%)
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.