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 )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 5.100 5.200 4.950 4.950 19,440 +0.00(+0.00%)
Nov 29, 2016 4.950 5.150 4.950 4.950 8,683 +0.05(+1.02%)
Nov 28, 2016 4.900 5.200 4.900 4.900 29,928 -0.05(-1.01%)
Nov 25, 2016 5.100 5.100 4.850 4.950 15,812 +0.05(+1.02%)
Nov 23, 2016 4.900 4.900 4.900 0 -0.20(-3.92%)
Nov 22, 2016 4.950 5.100 4.950 5.100 17,720 +0.15(+3.03%)
Nov 21, 2016 5.100 5.100 4.900 4.950 5,938 -0.20(-3.88%)
Nov 18, 2016 5.000 5.150 4.900 5.150 40,283 +0.10(+1.98%)
Nov 17, 2016 5.050 5.450 4.900 5.050 38,240 +0.05(+1.00%)
Nov 16, 2016 4.900 5.050 4.825 5.000 39,446 +0.10(+2.04%)
Nov 15, 2016 5.000 5.550 4.800 4.900 48,557 -0.10(-2.00%)
Nov 14, 2016 4.900 5.100 4.900 5.000 1,954 +0.20(+4.17%)
Nov 11, 2016 4.800 5.100 4.750 4.800 36,176 +0.05(+1.05%)
Nov 10, 2016 4.700 4.850 4.700 4.750 26,685 +0.00(+0.00%)
Nov 09, 2016 4.750 4.850 4.670 4.750 16,504 -0.05(-1.04%)
Nov 08, 2016 4.816 5.250 4.750 4.800 19,075 +0.10(+2.13%)
Nov 07, 2016 4.750 4.950 4.700 4.700 13,284 +0.00(+0.00%)
Nov 04, 2016 4.650 4.850 4.650 4.700 67,278 +0.10(+2.17%)
Nov 03, 2016 4.850 4.900 4.600 4.600 18,152 -0.30(-6.12%)
Nov 02, 2016 4.950 5.150 4.850 4.900 18,094 -0.10(-2.00%)
Nov 01, 2016 5.200 5.240 4.950 5.000 12,742 -0.15(-2.91%)
Oct 31, 2016 5.150 5.250 4.910 5.150 6,670 +0.03(+0.59%)
Oct 28, 2016 5.310 5.360 5.105 5.120 8,731 -0.18(-3.40%)
Oct 27, 2016 5.490 5.622 5.300 5.300 28,113 -0.16(-2.93%)
Oct 26, 2016 5.748 5.780 5.460 5.460 28,914 -0.06(-1.09%)
Oct 25, 2016 5.510 5.730 5.500 5.520 41,542 +0.02(+0.36%)
Oct 24, 2016 5.400 5.721 5.400 5.500 91,185 +0.10(+1.85%)
Oct 21, 2016 5.690 5.720 5.400 5.400 83,455 -0.23(-4.09%)
Oct 20, 2016 5.760 5.800 5.630 5.630 37,199 -0.13(-2.26%)
Oct 19, 2016 5.769 5.920 5.665 5.760 47,212 +0.08(+1.41%)
Oct 18, 2016 5.780 5.780 5.640 5.680 11,694 -0.12(-2.07%)
Oct 17, 2016 5.780 5.800 5.590 5.800 10,810 +0.00(+0.00%)
Oct 14, 2016 5.750 5.800 5.750 5.800 12,426 +0.05(+0.87%)
Oct 13, 2016 5.650 5.790 5.650 5.750 9,985 +0.14(+2.50%)
Oct 12, 2016 5.579 5.610 5.570 5.610 5,219 +0.01(+0.18%)
Oct 11, 2016 5.680 5.760 5.550 5.600 20,251 -0.16(-2.78%)
Oct 10, 2016 5.620 5.790 5.620 5.760 2,363 -0.02(-0.35%)
Oct 07, 2016 5.850 5.850 5.749 5.780 8,568 -0.04(-0.69%)
Oct 06, 2016 5.780 5.840 5.770 5.820 5,313 +0.03(+0.52%)
Oct 05, 2016 5.700 5.840 5.590 5.790 22,534 +0.06(+1.05%)
Oct 04, 2016 5.850 5.850 5.684 5.730 26,389 -0.09(-1.55%)
Oct 03, 2016 5.790 5.830 5.530 5.820 19,177 +0.08(+1.39%)
Sep 30, 2016 5.720 5.880 5.720 5.740 77,633 +0.05(+0.88%)
Sep 29, 2016 5.660 5.725 5.610 5.690 31,904 +0.03(+0.53%)
Sep 28, 2016 5.600 5.680 5.590 5.660 71,204 +0.10(+1.79%)
Sep 27, 2016 5.219 5.600 5.219 5.561 38,318 +0.09(+1.66%)
Sep 26, 2016 5.310 5.470 5.230 5.470 35,446 +0.08(+1.48%)
Sep 23, 2016 4.980 5.450 4.950 5.390 234,465 +0.40(+8.02%)
Sep 22, 2016 5.029 5.030 4.880 4.990 62,576 -0.06(-1.19%)
Sep 21, 2016 5.030 5.050 4.820 5.050 153,581 +0.00(+0.00%)
Sep 20, 2016 5.030 5.050 5.030 5.050 26,019 +0.00(+0.00%)
Sep 19, 2016 5.040 5.050 5.000 5.050 10,948 +0.00(+0.00%)
Sep 16, 2016 5.060 5.070 5.000 5.050 57,154 -0.01(-0.20%)
Sep 15, 2016 5.070 5.250 5.010 5.060 40,838 -0.07(-1.36%)
Sep 14, 2016 4.700 5.170 4.700 5.130 149,211 +0.46(+9.85%)
Sep 13, 2016 4.760 4.829 4.670 4.670 22,648 -0.14(-2.91%)
Sep 12, 2016 4.745 4.910 4.710 4.810 13,401 +0.15(+3.22%)
Sep 09, 2016 4.640 4.770 4.640 4.660 18,262 -0.17(-3.52%)
Sep 08, 2016 4.980 5.000 4.780 4.830 27,930 -0.11(-2.23%)
Sep 07, 2016 4.910 5.050 4.800 4.940 165,501 -0.01(-0.20%)
Sep 06, 2016 4.900 4.960 4.850 4.950 96,887 +0.08(+1.64%)
Sep 02, 2016 4.760 4.870 4.870 4.870 114,700 +0.10(+2.10%)
Sep 01, 2016 4.790 4.850 4.750 4.770 28,544 -0.07(-1.45%)
Aug 31, 2016 4.620 4.850 4.590 4.840 125,178 +0.27(+5.91%)
Aug 30, 2016 4.680 4.680 4.550 4.570 8,399 -0.12(-2.56%)
Aug 29, 2016 4.650 4.700 4.620 4.690 23,555 +0.05(+1.08%)
Aug 26, 2016 4.670 4.670 4.550 4.640 15,450 +0.04(+0.87%)
Aug 25, 2016 4.630 4.634 4.590 4.600 13,557 -0.02(-0.43%)
Aug 24, 2016 4.571 4.700 4.571 4.620 12,983 -0.06(-1.28%)
Aug 23, 2016 4.680 4.710 4.644 4.680 25,337 +0.00(+0.00%)
Aug 22, 2016 4.520 4.700 4.520 4.680 11,489 +0.03(+0.65%)
Aug 19, 2016 4.600 4.655 4.540 4.650 19,371 +0.04(+0.87%)
Aug 18, 2016 4.540 4.643 4.530 4.610 7,495 +0.05(+1.10%)
Aug 17, 2016 4.630 4.680 4.560 4.560 22,661 -0.03(-0.65%)
Aug 16, 2016 4.630 4.650 4.575 4.590 9,633 -0.01(-0.22%)
Aug 15, 2016 4.590 4.650 4.590 4.600 7,914 +0.00(+0.00%)
Aug 12, 2016 4.600 4.640 4.580 4.600 5,703 -0.05(-1.08%)
Aug 11, 2016 4.640 4.657 4.600 4.650 26,369 +0.03(+0.65%)
Aug 10, 2016 4.640 4.650 4.620 4.620 8,222 +0.06(+1.32%)
Aug 09, 2016 4.570 4.660 4.550 4.560 2,374 +0.06(+1.33%)
Aug 08, 2016 4.560 4.666 4.500 4.500 9,043 -0.10(-2.17%)
Aug 05, 2016 4.590 4.620 4.590 4.600 4,874 +0.00(+0.00%)
Aug 04, 2016 4.574 4.640 4.550 4.600 4,723 -0.06(-1.29%)
Aug 03, 2016 4.450 4.660 4.450 4.660 2,350 +0.15(+3.32%)
Aug 02, 2016 4.600 4.603 4.500 4.510 10,646 -0.12(-2.59%)
Aug 01, 2016 4.640 4.660 4.610 4.630 5,789 +0.03(+0.65%)
Jul 29, 2016 4.640 4.660 4.600 4.600 2,882 +0.07(+1.55%)
Jul 28, 2016 4.460 4.630 4.460 4.530 18,728 +0.06(+1.34%)
Jul 27, 2016 4.520 4.570 4.460 4.470 7,153 +0.01(+0.22%)
Jul 26, 2016 4.460 4.560 4.460 4.460 8,139 +0.01(+0.22%)
Jul 25, 2016 4.510 4.515 4.400 4.450 7,159 -0.07(-1.55%)
Jul 22, 2016 4.450 4.600 4.450 4.520 3,590 +0.02(+0.44%)
Jul 21, 2016 4.570 4.570 4.500 4.500 563 -0.05(-1.10%)
Jul 20, 2016 4.450 4.576 4.450 4.550 2,184 +0.08(+1.79%)
Jul 19, 2016 4.450 4.470 4.450 4.470 3,258 +0.01(+0.22%)
Jul 18, 2016 4.460 4.500 4.460 4.460 17,157 +0.06(+1.36%)
Jul 15, 2016 4.470 4.504 4.340 4.400 25,867 -0.02(-0.45%)
Jul 14, 2016 4.540 4.540 4.420 4.420 21,246 -0.09(-2.00%)
Jul 13, 2016 4.550 4.560 4.500 4.510 8,220 -0.05(-1.10%)
Jul 12, 2016 4.560 4.655 4.560 4.560 4,766 +0.04(+0.88%)
Jul 11, 2016 4.600 4.660 4.520 4.520 8,651 -0.07(-1.53%)
Jul 08, 2016 4.724 4.740 4.590 4.590 19,234 -0.09(-1.92%)
Jul 07, 2016 4.667 4.730 4.667 4.680 10,993 +0.03(+0.65%)
Jul 05, 2016 4.740 4.790 4.650 4.650 21,484 -0.11(-2.31%)
Jul 01, 2016 4.500 4.760 4.760 4.760 3,000 +0.05(+1.06%)
Jun 30, 2016 4.690 4.770 4.652 4.710 7,007 +0.00(+0.00%)
Jun 29, 2016 4.700 4.770 4.610 4.710 2,692 +0.00(+0.00%)
Jun 28, 2016 4.640 4.755 4.580 4.710 6,885 +0.04(+0.86%)
Jun 27, 2016 4.700 4.790 4.440 4.670 4,964 +0.01(+0.21%)
Jun 24, 2016 4.590 4.800 4.430 4.660 22,143 +0.07(+1.53%)
Jun 23, 2016 4.630 4.810 4.550 4.590 7,751 -0.06(-1.29%)
Jun 22, 2016 4.620 4.740 4.560 4.650 9,410 -0.01(-0.21%)
Jun 21, 2016 4.580 4.700 4.580 4.660 7,475 -0.01(-0.21%)
Jun 20, 2016 4.610 4.770 4.610 4.670 12,908 +0.15(+3.32%)
Jun 17, 2016 4.770 5.050 4.520 4.520 222,630 -0.34(-7.00%)
Jun 16, 2016 4.570 4.980 4.570 4.860 141,879 +0.11(+2.32%)
Jun 15, 2016 5.000 5.090 4.690 4.750 104,527 -0.45(-8.65%)
Jun 14, 2016 4.830 5.200 4.830 5.200 286,393 +0.44(+9.24%)
Jun 13, 2016 4.785 4.800 4.750 4.760 7,405 -0.03(-0.62%)
Jun 10, 2016 4.650 4.800 4.650 4.790 20,941 +0.10(+2.13%)
Jun 09, 2016 4.560 4.690 4.560 4.690 5,132 +0.12(+2.63%)
Jun 08, 2016 4.510 4.600 4.500 4.570 5,517 +0.05(+1.11%)
Jun 07, 2016 4.670 4.700 4.520 4.520 19,201 -0.16(-3.42%)
Jun 06, 2016 4.570 4.700 4.487 4.680 20,151 +0.09(+1.96%)
Jun 03, 2016 4.570 4.640 4.500 4.590 15,746 +0.08(+1.77%)
Jun 02, 2016 4.569 4.670 4.460 4.510 24,080 -0.03(-0.66%)
Jun 01, 2016 4.520 4.600 4.500 4.540 11,537 +0.05(+1.11%)
May 31, 2016 4.590 4.680 4.490 4.490 9,162 +0.03(+0.67%)
May 27, 2016 4.500 4.460 4.460 4.460 12,200 -0.06(-1.33%)
May 26, 2016 4.439 4.610 4.439 4.520 9,054 +0.06(+1.35%)
May 25, 2016 4.530 4.660 4.460 4.460 4,101 -0.12(-2.62%)
May 24, 2016 4.450 4.594 4.450 4.580 15,376 +0.13(+2.92%)
May 23, 2016 4.550 4.590 4.430 4.450 6,403 -0.05(-1.11%)
May 20, 2016 4.510 4.620 4.460 4.500 10,745 +0.05(+1.12%)
May 19, 2016 4.490 4.530 4.450 4.450 4,363 -0.04(-0.89%)
May 18, 2016 4.430 4.510 4.430 4.490 14,740 +0.05(+1.13%)
May 17, 2016 4.590 4.630 4.440 4.440 18,173 -0.19(-4.10%)
May 16, 2016 4.580 4.650 4.580 4.630 10,864 +0.13(+2.89%)
May 13, 2016 4.510 4.513 4.500 4.500 715 +0.03(+0.67%)
May 12, 2016 4.430 4.500 4.430 4.470 10,281 +0.14(+3.23%)
May 11, 2016 4.500 4.560 4.330 4.330 39,042 -0.07(-1.59%)
May 10, 2016 4.500 4.599 4.400 4.400 16,211 -0.10(-2.22%)
May 09, 2016 4.460 4.639 4.460 4.500 6,001 +0.01(+0.22%)
May 06, 2016 4.500 4.410 4.400 4.490 23,817 +0.08(+1.81%)
May 05, 2016 4.480 4.490 4.400 4.410 6,755 -0.05(-1.12%)
May 04, 2016 4.500 4.585 4.450 4.460 6,280 -0.02(-0.45%)
May 03, 2016 4.490 4.523 4.480 4.480 2,620 +0.03(+0.67%)
May 02, 2016 4.650 4.650 4.440 4.450 14,176 -0.19(-4.09%)
Apr 29, 2016 4.610 4.680 4.550 4.640 11,083 -0.02(-0.43%)
Apr 28, 2016 4.590 4.660 4.550 4.660 5,707 +0.02(+0.43%)
Apr 27, 2016 4.700 4.700 4.550 4.640 7,598 -0.05(-1.07%)
Apr 26, 2016 4.690 4.700 4.450 4.690 1,142 -0.01(-0.21%)
Apr 25, 2016 4.640 4.700 4.420 4.700 4,017 +0.09(+1.95%)
Apr 22, 2016 4.650 4.700 4.610 4.610 3,777 -0.05(-1.07%)
Apr 21, 2016 4.600 4.660 4.538 4.660 13,450 +0.07(+1.53%)
Apr 20, 2016 4.500 4.600 4.483 4.590 5,697 +0.10(+2.23%)
Apr 19, 2016 4.430 4.500 4.380 4.490 2,550 +0.12(+2.75%)
Apr 18, 2016 4.500 4.500 4.370 4.370 6,506 -0.14(-3.10%)
Apr 15, 2016 4.350 4.600 4.350 4.510 8,730 +0.17(+3.92%)
Apr 14, 2016 4.330 4.390 4.320 4.340 1,445 +0.02(+0.46%)
Apr 13, 2016 4.350 4.380 4.300 4.320 6,821 -0.03(-0.69%)
Apr 12, 2016 4.340 4.390 4.330 4.350 5,797 -0.02(-0.46%)
Apr 11, 2016 4.400 4.400 4.315 4.370 19,206 -0.07(-1.58%)
Apr 08, 2016 4.500 4.560 4.310 4.440 10,055 +0.00(+0.00%)
Apr 07, 2016 4.500 4.560 4.320 4.440 18,890 -0.05(-1.11%)
Apr 06, 2016 4.430 4.550 4.380 4.490 11,819 +0.13(+2.98%)
Apr 05, 2016 4.500 4.630 4.290 4.360 29,593 -0.09(-2.02%)
Apr 04, 2016 4.460 4.665 4.390 4.450 9,368 -0.08(-1.76%)
Apr 01, 2016 4.590 4.740 4.500 4.530 13,641 +0.02(+0.44%)
Mar 31, 2016 4.650 4.830 4.510 4.510 5,565 -0.14(-3.01%)
Mar 30, 2016 4.780 4.803 4.650 4.650 5,290 -0.08(-1.69%)
Mar 29, 2016 4.780 4.850 4.730 4.730 21,810 +0.00(+0.00%)
Mar 28, 2016 4.760 4.840 4.730 4.730 8,875 -0.05(-1.05%)
Mar 24, 2016 4.815 4.780 4.780 4.780 6,900 +0.05(+1.06%)
Mar 23, 2016 4.860 4.890 4.730 4.730 3,085 -0.14(-2.87%)
Mar 22, 2016 4.890 4.890 4.870 4.870 2,518 -0.01(-0.20%)
Mar 21, 2016 4.890 4.890 4.840 4.880 34,653 -0.01(-0.20%)
Mar 18, 2016 4.770 4.890 4.770 4.890 53,004 +0.06(+1.24%)
Mar 17, 2016 4.840 4.850 4.760 4.830 4,090 +0.00(+0.00%)
Mar 16, 2016 4.850 4.850 4.804 4.830 9,018 -0.02(-0.41%)
Mar 15, 2016 4.850 4.850 4.800 4.850 5,042 +0.00(+0.00%)
Mar 14, 2016 4.770 4.910 4.575 4.850 31,017 +0.04(+0.83%)
Mar 11, 2016 4.820 4.825 4.800 4.810 6,278 -0.01(-0.21%)
Mar 10, 2016 4.800 4.850 4.800 4.820 26,249 +0.07(+1.47%)
Mar 09, 2016 4.790 4.795 4.750 4.750 1,813 +0.02(+0.42%)
Mar 08, 2016 4.800 4.816 4.540 4.730 15,231 +0.02(+0.42%)
Mar 07, 2016 4.670 4.720 4.460 4.710 17,357 +0.01(+0.21%)
Mar 04, 2016 4.800 4.890 4.700 4.700 9,036 -0.04(-0.84%)
Mar 03, 2016 4.660 4.890 4.620 4.740 8,487 +0.12(+2.60%)
Mar 02, 2016 4.430 4.660 4.430 4.620 12,492 +0.03(+0.65%)
Mar 01, 2016 4.720 4.720 4.590 4.590 1,106 -0.05(-1.08%)
Feb 29, 2016 4.730 4.730 4.539 4.640 6,482 -0.15(-3.13%)
Feb 26, 2016 4.800 4.800 4.740 4.790 7,394 -0.02(-0.42%)
Feb 25, 2016 4.550 4.810 4.550 4.810 11,128 +0.25(+5.48%)
Feb 24, 2016 4.360 4.560 4.360 4.560 8,551 +0.08(+1.79%)
Feb 23, 2016 4.320 4.500 4.320 4.480 10,159 +0.02(+0.34%)
Feb 22, 2016 4.498 4.530 4.370 4.465 5,138 +0.06(+1.48%)
Feb 19, 2016 4.390 4.440 4.390 4.400 3,794 -0.06(-1.35%)
Feb 18, 2016 4.510 4.569 4.375 4.460 6,591 +0.01(+0.22%)
Feb 17, 2016 4.180 4.450 4.180 4.450 12,505 +0.15(+3.49%)
Feb 16, 2016 4.350 4.380 4.190 4.300 6,656 -0.07(-1.60%)
Feb 12, 2016 4.320 4.370 4.370 4.370 13,800 +0.07(+1.63%)
Feb 11, 2016 4.110 4.321 4.110 4.300 9,221 +0.00(+0.00%)
Feb 10, 2016 4.290 4.320 4.010 4.300 4,115 +0.04(+0.94%)
Feb 09, 2016 3.970 4.270 3.970 4.260 10,810 +0.13(+3.15%)
Feb 08, 2016 3.970 4.210 3.970 4.130 8,821 -0.09(-2.13%)
Feb 05, 2016 4.270 4.270 4.160 4.220 11,909 -0.04(-0.94%)
Feb 04, 2016 4.420 4.420 4.240 4.260 7,954 +0.00(+0.00%)
Feb 03, 2016 4.015 4.320 4.015 4.260 8,573 +0.17(+4.16%)
Feb 02, 2016 3.780 4.120 3.730 4.090 24,393 +0.32(+8.49%)
Feb 01, 2016 3.650 4.090 3.650 3.770 18,084 -0.21(-5.28%)
Jan 29, 2016 4.050 4.099 3.980 3.980 21,276 -0.07(-1.73%)
Jan 28, 2016 4.050 4.099 4.020 4.050 3,030 +0.00(+0.00%)
Jan 27, 2016 4.040 4.050 4.040 4.050 9,264 +0.04(+1.00%)
Jan 26, 2016 4.100 4.100 3.910 4.010 12,253 -0.03(-0.74%)
Jan 25, 2016 4.200 4.200 4.010 4.040 4,583 -0.14(-3.35%)
Jan 22, 2016 4.120 4.240 4.000 4.180 28,787 +0.09(+2.20%)
Jan 21, 2016 4.070 4.330 3.900 4.090 15,203 -0.02(-0.49%)
Jan 20, 2016 4.320 4.320 4.058 4.110 54,355 -0.22(-5.08%)
Jan 19, 2016 4.380 4.432 4.300 4.330 33,097 -0.02(-0.46%)
Jan 15, 2016 4.400 4.350 4.350 4.350 23,600 -0.14(-3.12%)
Jan 14, 2016 4.438 4.500 4.360 4.490 10,840 +0.15(+3.46%)
Jan 13, 2016 4.470 4.470 4.250 4.340 35,664 -0.02(-0.46%)
Jan 12, 2016 4.420 4.480 4.360 4.360 4,976 -0.13(-2.90%)
Jan 11, 2016 4.600 4.600 4.380 4.490 236,198 -0.06(-1.32%)
Jan 08, 2016 4.510 4.575 4.370 4.550 20,192 +0.02(+0.44%)
Jan 07, 2016 4.570 4.570 4.460 4.530 6,647 -0.10(-2.16%)
Jan 06, 2016 4.640 4.780 4.550 4.630 10,861 -0.01(-0.22%)
Jan 05, 2016 4.840 4.840 4.640 4.640 15,884 -0.14(-2.93%)
Jan 04, 2016 4.690 4.830 4.690 4.780 17,188 -0.02(-0.42%)
Dec 31, 2015 4.750 4.800 4.800 4.800 16,100 +0.03(+0.63%)
Dec 30, 2015 4.800 4.830 4.580 4.770 18,666 +0.00(+0.00%)
Dec 29, 2015 4.750 4.805 4.710 4.770 13,716 +0.04(+0.85%)
Dec 28, 2015 4.580 4.830 4.510 4.730 40,698 +0.08(+1.72%)
Dec 24, 2015 4.700 4.650 4.650 4.650 12,500 -0.05(-1.06%)
Dec 23, 2015 4.670 4.820 4.620 4.700 13,205 +0.03(+0.53%)
Dec 22, 2015 4.640 4.820 4.550 4.675 19,923 +0.04(+0.97%)
Dec 21, 2015 4.450 4.630 4.300 4.630 63,022 +0.22(+4.99%)
Dec 18, 2015 4.250 4.440 4.141 4.410 117,686 +0.20(+4.75%)
Dec 17, 2015 4.020 4.250 4.020 4.210 34,729 +0.01(+0.24%)
Dec 16, 2015 4.160 4.290 4.150 4.200 34,000 +0.06(+1.45%)
Dec 15, 2015 4.270 4.270 4.080 4.140 54,565 -0.11(-2.59%)
Dec 14, 2015 4.380 4.450 4.000 4.250 35,436 -0.09(-2.07%)
Dec 11, 2015 4.460 4.500 4.310 4.340 66,057 -0.13(-2.91%)
Dec 10, 2015 4.500 4.570 4.400 4.470 54,657 +0.04(+0.90%)
Dec 09, 2015 4.430 4.540 4.430 4.430 60,083 -0.08(-1.77%)
Dec 08, 2015 4.420 4.700 4.350 4.510 257,531 +0.00(+0.00%)
Dec 07, 2015 4.630 4.730 4.460 4.510 34,955 -0.18(-3.84%)
Dec 04, 2015 4.900 4.980 4.560 4.690 25,632 -0.08(-1.68%)
Dec 03, 2015 4.890 4.970 4.730 4.770 29,662 -0.13(-2.65%)
Dec 02, 2015 4.970 5.120 4.850 4.900 7,921 -0.14(-2.78%)
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.