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 )

9.810 -0.140 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 8.060 8.310 8.040 8.310 8,548 +0.15(+1.84%)
Jan 30, 2007 8.190 8.270 8.110 8.160 2,396 -0.09(-1.09%)
Jan 29, 2007 8.360 8.360 8.240 8.250 1,800 -0.05(-0.60%)
Jan 26, 2007 8.220 8.340 8.180 8.300 5,831 -0.05(-0.60%)
Jan 25, 2007 7.950 8.350 7.950 8.350 23,307 +0.34(+4.24%)
Jan 24, 2007 8.010 8.010 7.930 8.010 2,847 +0.00(+0.00%)
Jan 23, 2007 8.010 8.010 7.930 8.010 3,200 +0.02(+0.25%)
Jan 22, 2007 7.800 8.000 7.800 7.990 13,564 -0.02(-0.25%)
Jan 19, 2007 8.000 8.100 7.950 8.010 11,132 +0.06(+0.75%)
Jan 18, 2007 7.900 8.070 7.750 7.950 16,688 -0.05(-0.62%)
Jan 17, 2007 8.100 8.150 7.950 8.000 3,561 -0.23(-2.79%)
Jan 16, 2007 8.190 8.260 8.000 8.230 3,917 +0.17(+2.11%)
Jan 12, 2007 8.110 8.110 7.980 8.060 2,700 -0.06(-0.74%)
Jan 11, 2007 8.200 8.240 8.000 8.120 6,014 -0.10(-1.22%)
Jan 10, 2007 8.050 8.220 7.910 8.220 18,693 +0.22(+2.75%)
Jan 09, 2007 8.010 8.070 8.000 8.000 1,227 -0.01(-0.12%)
Jan 08, 2007 7.930 8.170 7.930 8.010 7,723 +0.01(+0.12%)
Jan 05, 2007 8.340 8.340 7.810 8.000 17,895 -0.43(-5.10%)
Jan 04, 2007 8.430 8.480 8.260 8.430 10,828 +0.37(+4.59%)
Jan 03, 2007 8.250 8.250 8.060 8.060 5,266 -0.18(-2.18%)
Dec 29, 2006 8.240 9.100 8.100 8.240 14,099 -0.09(-1.08%)
Dec 28, 2006 8.050 8.420 7.990 8.330 15,820 +0.13(+1.59%)
Dec 27, 2006 7.930 8.700 7.900 8.200 31,084 +0.08(+0.99%)
Dec 26, 2006 8.120 8.820 7.960 8.120 11,658 -0.15(-1.81%)
Dec 22, 2006 8.000 9.320 8.000 8.270 22,250 +0.16(+1.97%)
Dec 21, 2006 7.870 8.120 7.851 8.110 3,900 +0.25(+3.18%)
Dec 20, 2006 7.740 7.890 7.740 7.860 11,000 +0.12(+1.55%)
Dec 19, 2006 7.840 7.840 7.680 7.740 13,400 -0.05(-0.64%)
Dec 18, 2006 7.967 8.030 7.660 7.790 9,459 -0.21(-2.62%)
Dec 15, 2006 8.000 8.040 7.990 8.000 4,920 -0.09(-1.11%)
Dec 14, 2006 8.067 8.100 7.950 8.090 9,160 -0.01(-0.12%)
Dec 13, 2006 8.170 8.170 8.090 8.100 4,700 +0.02(+0.25%)
Dec 12, 2006 8.230 8.670 7.760 8.080 46,002 -0.14(-1.70%)
Dec 11, 2006 8.120 8.420 7.860 8.220 22,874 -0.11(-1.32%)
Dec 08, 2006 8.130 8.370 8.000 8.330 14,771 +0.13(+1.59%)
Dec 07, 2006 7.990 8.280 7.980 8.200 37,817 +0.21(+2.63%)
Dec 06, 2006 7.940 8.100 7.750 7.990 57,169 +0.24(+3.10%)
Dec 05, 2006 7.780 7.800 7.620 7.750 53,223 -0.01(-0.13%)
Dec 04, 2006 8.000 8.010 7.600 7.760 29,893 -0.36(-4.43%)
Dec 01, 2006 7.660 8.120 7.610 8.120 61,782 +0.30(+3.84%)
Nov 30, 2006 7.920 8.020 7.730 7.820 5,000 -0.02(-0.26%)
Nov 29, 2006 8.250 8.290 7.660 7.840 91,370 -0.66(-7.76%)
Nov 28, 2006 8.530 8.990 7.910 8.500 55,925 -0.53(-5.87%)
Nov 27, 2006 9.150 9.150 8.780 9.030 24,009 -0.36(-3.83%)
Nov 24, 2006 9.390 9.390 9.390 9.390 100 -0.01(-0.11%)
Nov 22, 2006 9.400 9.400 9.370 9.400 4,300 +0.01(+0.11%)
Nov 21, 2006 9.420 9.420 9.000 9.390 3,510 +0.35(+3.87%)
Nov 20, 2006 9.440 9.440 9.040 9.040 2,600 -0.20(-2.16%)
Nov 17, 2006 9.120 9.390 9.120 9.240 2,500 -0.15(-1.60%)
Nov 16, 2006 9.320 9.420 9.320 9.390 2,725 +0.10(+1.08%)
Nov 15, 2006 9.350 9.420 8.990 9.290 7,900 +0.46(+5.21%)
Nov 14, 2006 9.350 9.350 8.830 8.830 1,200 -0.17(-1.89%)
Nov 13, 2006 9.450 9.450 8.960 9.000 7,032 -0.44(-4.66%)
Nov 10, 2006 9.740 9.740 9.430 9.440 600 -0.01(-0.11%)
Nov 09, 2006 9.250 9.450 9.220 9.450 13,512 +0.00(+0.00%)
Nov 08, 2006 9.190 9.450 8.500 9.450 14,003 +0.17(+1.83%)
Nov 07, 2006 9.440 9.440 9.260 9.280 5,840 -0.09(-0.96%)
Nov 06, 2006 9.200 9.500 9.200 9.370 15,542 +0.04(+0.43%)
Nov 03, 2006 9.232 9.330 9.210 9.330 2,264 +0.00(+0.00%)
Nov 02, 2006 9.020 9.510 8.960 9.330 9,778 -0.17(-1.79%)
Nov 01, 2006 8.070 9.710 8.070 9.500 37,014 +1.41(+17.46%)
Oct 31, 2006 8.090 8.090 8.088 8.088 200 +0.09(+1.10%)
Oct 30, 2006 7.810 8.210 7.810 8.000 7,155 +0.09(+1.14%)
Oct 27, 2006 7.591 7.919 7.590 7.910 1,940 +0.40(+5.33%)
Oct 26, 2006 7.960 7.990 7.510 7.510 8,400 -0.50(-6.24%)
Oct 25, 2006 7.930 8.440 7.930 8.010 24,198 +0.07(+0.88%)
Oct 24, 2006 7.620 7.940 7.530 7.940 5,376 +0.28(+3.66%)
Oct 23, 2006 7.540 7.680 7.460 7.660 16,221 +0.33(+4.50%)
Oct 20, 2006 7.210 7.520 7.200 7.330 7,722 +0.10(+1.38%)
Oct 19, 2006 7.350 7.490 7.230 7.230 6,040 -0.27(-3.60%)
Oct 18, 2006 7.590 7.590 7.460 7.500 8,117 +0.00(+0.00%)
Oct 17, 2006 7.540 7.540 7.450 7.500 2,200 -0.05(-0.66%)
Oct 16, 2006 7.264 7.580 7.264 7.550 9,787 +0.00(+0.00%)
Oct 13, 2006 7.230 7.740 7.230 7.550 5,124 +0.26(+3.57%)
Oct 12, 2006 7.210 7.290 7.170 7.290 4,950 +0.06(+0.83%)
Oct 11, 2006 7.190 7.250 7.150 7.230 13,100 +0.03(+0.42%)
Oct 10, 2006 7.212 7.320 7.154 7.200 13,032 -0.10(-1.37%)
Oct 09, 2006 7.170 7.490 7.150 7.300 19,948 +0.10(+1.39%)
Oct 06, 2006 7.250 7.310 7.200 7.200 3,024 +0.00(+0.00%)
Oct 05, 2006 7.000 7.250 7.000 7.200 9,400 -0.05(-0.69%)
Oct 04, 2006 7.490 7.680 7.170 7.250 26,590 -0.05(-0.68%)
Oct 03, 2006 7.200 7.580 7.150 7.300 24,579 -0.09(-1.22%)
Oct 02, 2006 7.270 7.850 7.150 7.390 18,548 +0.19(+2.64%)
Sep 29, 2006 7.120 7.288 7.040 7.200 6,610 -0.04(-0.55%)
Sep 28, 2006 7.450 7.450 7.100 7.240 8,801 -0.01(-0.14%)
Sep 27, 2006 7.010 7.265 7.000 7.250 8,848 +0.20(+2.84%)
Sep 26, 2006 7.120 7.156 7.050 7.050 5,816 -0.05(-0.70%)
Sep 25, 2006 7.110 7.170 7.000 7.100 26,366 -0.02(-0.28%)
Sep 22, 2006 7.250 7.250 6.410 7.120 144,093 +0.06(+0.82%)
Sep 21, 2006 7.450 7.450 6.990 7.062 53,983 -0.54(-7.08%)
Sep 20, 2006 7.600 7.600 7.600 7.600 300 +0.15(+2.01%)
Sep 19, 2006 7.660 7.660 7.440 7.450 6,423 -0.21(-2.74%)
Sep 18, 2006 7.684 7.690 7.660 7.660 4,300 -0.01(-0.13%)
Sep 15, 2006 7.630 7.670 7.510 7.670 10,200 +0.05(+0.66%)
Sep 14, 2006 7.880 7.880 7.560 7.620 4,726 -0.08(-1.04%)
Sep 13, 2006 7.610 7.790 7.600 7.700 13,570 -0.26(-3.27%)
Sep 12, 2006 7.670 8.280 7.600 7.960 11,226 +0.00(+0.00%)
Sep 11, 2006 7.950 7.970 7.910 7.960 3,471 +0.00(+0.00%)
Sep 08, 2006 7.950 7.960 7.800 7.960 1,700 -0.04(-0.50%)
Sep 07, 2006 8.080 8.080 7.683 8.000 6,700 -0.30(-3.61%)
Sep 06, 2006 8.230 8.360 8.090 8.300 3,250 +0.20(+2.47%)
Sep 05, 2006 8.330 8.370 8.100 8.100 2,892 -0.23(-2.76%)
Sep 01, 2006 8.280 8.370 8.260 8.330 1,700 +0.06(+0.73%)
Aug 31, 2006 8.750 8.750 7.670 8.270 8,695 -0.59(-6.66%)
Aug 30, 2006 8.700 8.860 8.670 8.860 3,765 -0.01(-0.11%)
Aug 29, 2006 8.890 8.890 8.870 8.870 922 +0.02(+0.23%)
Aug 28, 2006 8.850 8.850 8.850 8.850 100 +0.01(+0.11%)
Aug 25, 2006 9.130 9.220 8.580 8.840 7,537 +0.00(+0.00%)
Aug 24, 2006 8.890 8.890 8.840 8.840 200 +0.05(+0.57%)
Aug 23, 2006 9.070 9.270 8.790 8.790 3,021 -0.05(-0.57%)
Aug 22, 2006 8.790 9.000 8.740 8.840 4,704 -0.05(-0.56%)
Aug 21, 2006 8.690 8.890 8.690 8.890 2,694 -0.03(-0.36%)
Aug 18, 2006 8.800 9.500 8.800 8.922 2,575 -0.08(-0.86%)
Aug 17, 2006 8.900 9.100 8.900 9.000 9,066 -0.02(-0.22%)
Aug 16, 2006 9.000 9.030 9.000 9.020 12,528 +0.02(+0.22%)
Aug 15, 2006 9.000 9.010 9.000 9.000 830 -0.08(-0.88%)
Aug 14, 2006 9.190 9.190 8.960 9.080 965 +0.10(+1.11%)
Aug 11, 2006 9.270 9.310 8.980 8.980 195,245 -0.07(-0.77%)
Aug 10, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 09, 2006 9.040 9.050 8.930 9.050 500 +0.03(+0.33%)
Aug 08, 2006 8.920 9.030 8.920 9.020 28,120 +0.12(+1.35%)
Aug 07, 2006 9.050 9.220 8.000 8.900 8,405 -0.18(-1.98%)
Aug 04, 2006 9.080 9.110 9.080 9.080 1,504 -0.13(-1.41%)
Aug 03, 2006 9.140 9.210 9.020 9.210 5,772 +0.10(+1.10%)
Aug 02, 2006 9.270 9.440 9.060 9.110 15,561 +0.05(+0.54%)
Aug 01, 2006 9.030 9.061 9.030 9.061 51,657 +0.02(+0.23%)
Jul 31, 2006 9.210 10.08 9.000 9.040 10,107 -0.90(-9.05%)
Jul 28, 2006 9.260 9.940 9.260 9.940 4,015 +0.56(+5.97%)
Jul 27, 2006 9.540 9.540 9.250 9.380 500 -0.12(-1.26%)
Jul 26, 2006 9.500 9.500 9.500 9.500 100 -0.22(-2.26%)
Jul 25, 2006 10.03 10.03 9.720 9.720 500 +0.20(+2.10%)
Jul 24, 2006 9.580 9.710 9.300 9.520 27,444 -0.30(-3.05%)
Jul 21, 2006 9.938 10.05 9.820 9.820 44,500 -0.07(-0.72%)
Jul 20, 2006 10.21 10.21 9.880 9.891 1,954 -0.05(-0.49%)
Jul 19, 2006 9.770 10.17 9.740 9.940 28,083 +0.29(+3.01%)
Jul 18, 2006 9.920 9.990 9.530 9.650 11,250 -0.35(-3.50%)
Jul 17, 2006 9.500 10.01 9.500 10.00 11,389 +0.21(+2.15%)
Jul 14, 2006 9.660 9.790 9.610 9.790 6,773 +0.13(+1.35%)
Jul 13, 2006 9.790 9.840 9.510 9.660 18,370 -0.16(-1.63%)
Jul 12, 2006 10.14 10.14 9.800 9.820 303,299 -0.28(-2.77%)
Jul 11, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 10, 2006 10.30 10.30 10.04 10.10 3,901 -0.02(-0.20%)
Jul 07, 2006 10.51 10.51 10.12 10.12 5,600 -0.39(-3.71%)
Jul 06, 2006 10.25 10.56 10.25 10.51 247,000 +0.03(+0.29%)
Jul 05, 2006 10.19 10.48 10.19 10.48 50,275 -0.04(-0.38%)
Jul 03, 2006 10.50 10.52 10.50 10.52 1,100 -0.19(-1.77%)
Jun 30, 2006 10.00 10.71 9.880 10.71 10,224 +0.95(+9.69%)
Jun 29, 2006 9.851 9.851 9.764 9.764 800 -0.04(-0.37%)
Jun 28, 2006 9.800 9.800 9.660 9.800 3,800 +0.31(+3.27%)
Jun 27, 2006 9.490 9.490 9.350 9.490 656 +0.13(+1.42%)
Jun 26, 2006 9.700 9.860 9.357 9.357 2,500 -0.39(-4.03%)
Jun 23, 2006 9.510 9.750 9.510 9.750 3,600 +0.20(+2.09%)
Jun 22, 2006 9.290 9.550 9.280 9.550 7,600 +0.21(+2.25%)
Jun 21, 2006 9.160 9.430 9.160 9.340 5,909 -0.22(-2.30%)
Jun 20, 2006 9.481 9.650 9.450 9.560 2,758 -0.08(-0.83%)
Jun 19, 2006 9.900 9.920 9.450 9.640 25,489 -0.33(-3.31%)
Jun 16, 2006 9.750 9.970 9.750 9.970 3,152 +0.12(+1.22%)
Jun 15, 2006 10.00 10.00 9.600 9.850 11,586 -0.10(-1.01%)
Jun 14, 2006 9.846 10.12 9.846 9.950 10,000 -0.28(-2.74%)
Jun 13, 2006 10.36 10.44 10.20 10.23 1,514 -0.07(-0.68%)
Jun 12, 2006 9.878 10.30 9.878 10.30 9,200 +0.01(+0.10%)
Jun 09, 2006 10.44 10.45 9.860 10.29 12,275 -0.01(-0.10%)
Jun 08, 2006 10.31 10.50 10.21 10.30 45,662 +0.10(+0.98%)
Jun 07, 2006 10.20 10.24 10.20 10.20 766 -0.20(-1.92%)
Jun 06, 2006 10.12 10.40 10.10 10.40 4,000 +0.28(+2.77%)
Jun 05, 2006 10.31 10.31 10.12 10.12 136,879 -0.30(-2.88%)
Jun 02, 2006 10.20 10.51 10.20 10.42 9,811 +0.25(+2.50%)
Jun 01, 2006 11.23 11.23 9.700 10.17 14,132 -0.39(-3.73%)
May 31, 2006 10.80 10.97 10.54 10.56 9,060 -0.44(-4.00%)
May 30, 2006 10.98 11.00 10.35 11.00 667 +0.35(+3.29%)
May 26, 2006 10.50 10.82 10.50 10.65 10,092 +0.10(+0.95%)
May 25, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 24, 2006 10.14 10.55 9.570 10.55 6,922 +0.40(+3.94%)
May 23, 2006 10.75 10.75 9.974 10.15 15,967 -0.74(-6.80%)
May 22, 2006 11.56 11.56 10.46 10.89 3,652 -0.86(-7.32%)
May 19, 2006 11.51 11.85 11.40 11.75 9,060 +0.16(+1.38%)
May 18, 2006 11.26 11.59 11.26 11.59 1,180 -0.16(-1.36%)
May 17, 2006 11.75 11.75 11.50 11.75 1,750 -0.37(-3.05%)
May 16, 2006 11.57 12.58 11.57 12.12 27,197 +0.12(+1.00%)
May 15, 2006 9.710 12.24 9.710 12.00 5,382 +0.10(+0.84%)
May 12, 2006 12.01 12.14 10.00 11.90 14,001 -0.30(-2.46%)
May 11, 2006 12.86 12.86 12.00 12.20 24,631 +0.01(+0.08%)
May 10, 2006 12.22 12.25 11.92 12.19 28,215 -0.02(-0.16%)
May 09, 2006 12.19 12.21 11.92 12.21 11,246 +0.33(+2.78%)
May 08, 2006 10.16 11.91 10.12 11.88 7,249 +1.71(+16.81%)
May 05, 2006 10.52 10.80 9.750 10.17 39,509 -0.63(-5.83%)
May 04, 2006 10.93 11.26 10.79 10.80 6,786 -0.47(-4.17%)
May 03, 2006 11.76 11.76 10.78 11.27 11,292 -0.44(-3.76%)
May 02, 2006 11.69 11.71 11.60 11.71 9,278 -0.01(-0.09%)
May 01, 2006 11.68 11.72 11.68 11.72 2,740 -0.03(-0.26%)
Apr 28, 2006 11.88 11.88 11.75 11.75 1,800 -0.06(-0.51%)
Apr 27, 2006 12.74 12.74 11.72 11.81 6,651 -0.31(-2.56%)
Apr 26, 2006 12.12 12.23 12.12 12.12 1,644 -0.23(-1.86%)
Apr 25, 2006 12.42 12.46 12.00 12.35 57,546 -0.07(-0.56%)
Apr 24, 2006 12.26 12.44 12.26 12.42 16,926 -0.21(-1.66%)
Apr 21, 2006 13.28 13.28 12.53 12.63 34,514 -0.24(-1.86%)
Apr 20, 2006 13.00 13.27 12.79 12.87 10,355 -0.13(-1.00%)
Apr 19, 2006 12.64 13.37 12.64 13.00 5,674 +0.01(+0.08%)
Apr 18, 2006 12.43 13.00 12.43 12.99 14,132 +0.25(+1.96%)
Apr 17, 2006 12.55 12.84 12.46 12.74 65,018 -0.25(-1.92%)
Apr 13, 2006 13.19 13.19 12.87 12.99 5,000 -0.34(-2.55%)
Apr 12, 2006 12.68 13.45 12.68 13.33 1,850 +0.13(+0.98%)
Apr 11, 2006 12.85 13.20 12.85 13.20 4,250 +0.35(+2.72%)
Apr 10, 2006 13.25 13.25 12.71 12.85 22,623 -0.36(-2.73%)
Apr 07, 2006 14.23 14.23 12.61 13.21 16,003 -0.30(-2.22%)
Apr 06, 2006 12.25 14.09 12.25 13.51 19,889 +1.01(+8.08%)
Apr 05, 2006 13.96 13.96 11.90 12.50 66,449 -0.70(-5.30%)
Apr 04, 2006 14.22 14.45 13.20 13.20 34,411 -1.26(-8.71%)
Apr 03, 2006 14.30 14.48 13.50 14.46 72,519 +0.46(+3.29%)
Mar 31, 2006 13.99 14.05 13.21 14.00 41,282 +0.90(+6.87%)
Mar 30, 2006 12.95 13.10 12.75 13.10 7,892 +0.40(+3.15%)
Mar 29, 2006 12.74 12.78 12.50 12.70 11,074 +0.08(+0.63%)
Mar 28, 2006 12.09 12.75 12.09 12.62 23,352 +0.29(+2.35%)
Mar 27, 2006 12.40 12.49 11.96 12.33 51,892 +0.03(+0.24%)
Mar 24, 2006 12.30 12.30 12.02 12.30 20,324 +0.15(+1.23%)
Mar 23, 2006 11.95 12.39 11.95 12.15 3,800 +0.12(+0.98%)
Mar 22, 2006 11.94 12.10 11.94 12.03 20,200 -0.07(-0.56%)
Mar 21, 2006 12.39 12.39 11.95 12.10 48,426 +0.10(+0.83%)
Mar 20, 2006 12.54 12.54 11.95 12.00 34,033 +0.03(+0.25%)
Mar 17, 2006 11.74 12.26 11.74 11.97 27,299 -0.06(-0.50%)
Mar 16, 2006 12.03 12.14 12.03 12.03 21,219 +0.01(+0.08%)
Mar 15, 2006 12.30 12.42 12.01 12.02 15,516 +0.06(+0.50%)
Mar 14, 2006 12.49 12.49 11.86 11.96 5,925 -0.07(-0.58%)
Mar 13, 2006 11.68 12.82 11.68 12.03 16,639 +0.11(+0.92%)
Mar 10, 2006 11.88 12.00 11.69 11.92 3,325 +0.24(+2.05%)
Mar 09, 2006 11.90 11.90 11.50 11.68 5,420 +0.08(+0.69%)
Mar 08, 2006 11.35 11.60 11.19 11.60 10,760 +0.12(+1.05%)
Mar 07, 2006 11.35 11.50 11.35 11.48 7,135 -0.02(-0.17%)
Mar 06, 2006 11.71 11.71 11.30 11.50 19,310 +0.14(+1.23%)
Mar 03, 2006 11.04 11.50 11.04 11.36 10,256 +0.08(+0.71%)
Mar 02, 2006 11.85 11.97 11.28 11.28 25,484 +0.08(+0.71%)
Mar 01, 2006 10.99 11.26 10.99 11.20 16,807 +0.47(+4.38%)
Feb 28, 2006 11.16 11.00 10.05 10.73 119,853 -0.43(-3.85%)
Feb 27, 2006 9.850 11.88 8.980 11.16 66,541 +1.26(+12.73%)
Feb 24, 2006 9.400 10.01 9.400 9.900 25,294 +0.50(+5.32%)
Feb 23, 2006 8.990 9.480 8.990 9.400 5,050 +0.15(+1.62%)
Feb 22, 2006 9.200 9.590 9.100 9.250 2,445 +0.08(+0.87%)
Feb 21, 2006 9.180 9.180 9.040 9.170 62,092 +0.00(+0.00%)
Feb 17, 2006 8.980 9.170 8.898 9.170 69,722 +0.31(+3.50%)
Feb 16, 2006 8.900 8.950 8.860 8.860 1,900 +0.11(+1.26%)
Feb 15, 2006 8.250 8.800 8.160 8.750 10,812 +0.15(+1.74%)
Feb 14, 2006 8.510 8.600 8.510 8.600 200 +0.10(+1.18%)
Feb 13, 2006 8.350 8.510 8.350 8.500 2,000 +0.15(+1.80%)
Feb 10, 2006 7.970 8.880 7.970 8.350 5,500 +0.25(+3.09%)
Feb 09, 2006 7.990 8.100 7.880 8.100 7,822 +0.17(+2.14%)
Feb 08, 2006 7.929 7.930 7.920 7.930 600 -0.07(-0.88%)
Feb 07, 2006 7.990 8.000 7.990 8.000 1,402 +0.11(+1.39%)
Feb 06, 2006 7.810 7.890 7.800 7.890 1,100 +0.06(+0.77%)
Feb 03, 2006 7.810 7.830 7.800 7.830 4,200 -0.17(-2.12%)
Feb 02, 2006 7.920 8.000 7.740 8.000 7,690 +0.04(+0.50%)
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.