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 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%)
Oct 01, 2014 6.460 6.460 6.210 6.270 27,392 -0.20(-3.09%)
Sep 30, 2014 6.340 6.547 6.250 6.470 51,536 +0.16(+2.54%)
Sep 29, 2014 6.120 6.360 6.120 6.310 10,485 +0.12(+1.94%)
Sep 26, 2014 6.030 6.300 6.030 6.190 17,922 +0.03(+0.49%)
Sep 25, 2014 6.140 6.190 5.950 6.160 69,770 +0.02(+0.33%)
Sep 24, 2014 6.150 6.240 6.114 6.140 26,870 -0.02(-0.32%)
Sep 23, 2014 6.150 6.180 6.140 6.160 25,057 +0.01(+0.16%)
Sep 22, 2014 6.010 6.170 6.010 6.150 26,873 +0.11(+1.82%)
Sep 19, 2014 6.440 6.440 6.040 6.040 142,348 -0.37(-5.77%)
Sep 18, 2014 6.500 6.500 6.410 6.410 69,094 -0.06(-0.93%)
Sep 17, 2014 6.520 6.570 6.410 6.470 71,307 -0.01(-0.15%)
Sep 16, 2014 6.490 6.520 6.450 6.480 68,676 -0.04(-0.61%)
Sep 15, 2014 6.520 6.550 6.480 6.520 16,404 -0.02(-0.31%)
Sep 12, 2014 6.570 6.620 6.530 6.540 64,476 -0.06(-0.91%)
Sep 11, 2014 6.800 6.865 6.520 6.600 99,301 -0.19(-2.80%)
Sep 10, 2014 6.800 7.000 6.766 6.790 132,705 +0.05(+0.74%)
Sep 09, 2014 6.750 6.977 6.653 6.740 95,169 +0.03(+0.45%)
Sep 08, 2014 6.550 6.860 6.510 6.710 103,179 +0.17(+2.60%)
Sep 05, 2014 6.530 6.580 6.480 6.540 22,610 -0.01(-0.15%)
Sep 04, 2014 6.580 6.580 6.500 6.550 9,577 +0.00(+0.00%)
Sep 03, 2014 6.710 6.730 6.530 6.550 25,332 -0.09(-1.36%)
Sep 02, 2014 6.520 6.785 6.520 6.640 19,524 +0.12(+1.84%)
Aug 29, 2014 6.430 6.520 6.520 6.520 6,600 +0.07(+1.09%)
Aug 28, 2014 6.530 6.590 6.440 6.450 8,668 -0.09(-1.38%)
Aug 27, 2014 6.540 6.720 6.460 6.540 26,214 +0.02(+0.31%)
Aug 26, 2014 6.610 6.614 6.450 6.520 27,327 -0.06(-0.91%)
Aug 25, 2014 6.700 6.700 6.540 6.580 32,127 -0.08(-1.28%)
Aug 22, 2014 6.560 6.694 6.560 6.665 15,571 +0.08(+1.14%)
Aug 21, 2014 6.590 6.600 6.450 6.590 26,594 +0.01(+0.15%)
Aug 20, 2014 6.630 6.630 6.540 6.580 17,053 -0.09(-1.35%)
Aug 19, 2014 6.800 6.850 6.583 6.670 15,995 -0.05(-0.74%)
Aug 18, 2014 6.800 6.800 6.650 6.720 15,011 +0.13(+1.97%)
Aug 15, 2014 6.530 6.616 6.470 6.590 13,241 +0.09(+1.38%)
Aug 14, 2014 6.610 6.610 6.450 6.500 23,238 -0.05(-0.76%)
Aug 13, 2014 6.470 6.650 6.460 6.550 36,456 +0.08(+1.24%)
Aug 12, 2014 6.490 6.590 6.440 6.470 31,362 -0.09(-1.37%)
Aug 11, 2014 6.548 6.630 6.500 6.560 34,691 +0.07(+1.08%)
Aug 08, 2014 6.540 6.550 6.440 6.490 49,071 -0.06(-0.92%)
Aug 07, 2014 6.470 6.550 6.430 6.550 13,719 +0.11(+1.71%)
Aug 06, 2014 6.490 6.580 6.440 6.440 36,629 -0.08(-1.23%)
Aug 05, 2014 6.600 6.680 6.520 6.520 51,574 -0.10(-1.51%)
Aug 04, 2014 6.630 6.710 6.580 6.620 58,346 -0.01(-0.15%)
Aug 01, 2014 6.700 6.760 6.600 6.630 48,290 -0.12(-1.78%)
Jul 31, 2014 6.690 6.790 6.630 6.750 84,204 -0.04(-0.59%)
Jul 30, 2014 6.860 6.890 6.735 6.790 61,432 +0.01(+0.15%)
Jul 29, 2014 6.800 6.860 6.760 6.780 34,267 -0.04(-0.59%)
Jul 28, 2014 6.960 6.980 6.770 6.820 69,528 -0.17(-2.43%)
Jul 25, 2014 6.870 7.100 6.850 6.990 76,031 +0.02(+0.29%)
Jul 24, 2014 6.910 6.990 6.860 6.970 52,582 +0.05(+0.72%)
Jul 23, 2014 6.990 6.990 6.860 6.920 26,137 -0.06(-0.86%)
Jul 22, 2014 7.040 7.040 6.880 6.980 63,636 -0.02(-0.29%)
Jul 21, 2014 7.160 7.370 6.960 7.000 112,559 -0.17(-2.37%)
Jul 18, 2014 6.620 7.363 6.567 7.170 83,445 +0.56(+8.47%)
Jul 17, 2014 6.810 6.810 6.557 6.610 61,112 -0.25(-3.64%)
Jul 16, 2014 6.890 6.930 6.800 6.860 65,624 -0.01(-0.15%)
Jul 15, 2014 6.830 6.970 6.710 6.870 67,423 +0.05(+0.73%)
Jul 14, 2014 6.610 7.100 6.610 6.820 191,957 +0.32(+4.92%)
Jul 11, 2014 6.850 6.900 6.480 6.500 26,254 -0.15(-2.26%)
Jul 10, 2014 6.350 6.906 6.350 6.650 41,405 +0.12(+1.92%)
Jul 09, 2014 6.520 6.670 6.381 6.525 36,440 +0.04(+0.69%)
Jul 08, 2014 6.530 6.635 6.450 6.480 79,384 -0.07(-1.07%)
Jul 07, 2014 6.680 6.680 6.510 6.550 43,003 -0.20(-2.96%)
Jul 03, 2014 6.860 6.750 6.750 6.750 65,200 +0.02(+0.30%)
Jul 02, 2014 6.700 7.000 6.640 6.730 115,309 +0.01(+0.15%)
Jul 01, 2014 6.810 6.830 6.480 6.720 133,981 -0.05(-0.74%)
Jun 30, 2014 6.490 6.910 6.390 6.770 233,869 +0.25(+3.83%)
Jun 27, 2014 5.980 6.600 5.940 6.520 2,050,479 +0.49(+8.13%)
Jun 26, 2014 6.070 6.220 5.980 6.030 61,304 -0.06(-0.99%)
Jun 25, 2014 5.970 6.290 5.830 6.090 76,516 +0.07(+1.16%)
Jun 24, 2014 6.200 6.390 5.950 6.020 95,708 -0.16(-2.59%)
Jun 23, 2014 6.340 6.430 6.050 6.180 110,830 -0.11(-1.75%)
Jun 20, 2014 6.710 6.830 6.210 6.290 158,695 -0.38(-5.63%)
Jun 19, 2014 6.330 6.670 6.270 6.665 59,680 +0.33(+5.29%)
Jun 18, 2014 6.000 6.670 5.980 6.330 114,363 +0.30(+4.98%)
Jun 17, 2014 5.980 6.210 5.960 6.030 81,782 +0.03(+0.50%)
Jun 16, 2014 5.980 6.040 5.720 6.000 74,389 +0.01(+0.17%)
Jun 13, 2014 6.260 6.350 5.960 5.990 63,363 -0.23(-3.70%)
Jun 12, 2014 6.240 6.280 6.035 6.220 48,416 -0.06(-0.96%)
Jun 11, 2014 6.100 6.280 5.979 6.280 46,424 +0.11(+1.78%)
Jun 10, 2014 6.100 6.230 6.100 6.170 25,969 +0.27(+4.58%)
Jun 06, 2014 5.780 5.910 5.400 5.900 42,868 +0.18(+3.15%)
Jun 05, 2014 5.620 5.930 5.400 5.720 62,768 +0.09(+1.60%)
Jun 04, 2014 5.550 5.680 5.440 5.630 35,999 +0.03(+0.54%)
Jun 03, 2014 5.670 5.670 5.470 5.600 81,768 -0.10(-1.75%)
Jun 02, 2014 5.710 5.790 5.560 5.700 70,988 -0.02(-0.35%)
May 30, 2014 5.770 5.790 5.520 5.720 62,857 -0.02(-0.35%)
May 29, 2014 5.670 5.780 5.580 5.740 32,974 +0.12(+2.14%)
May 28, 2014 5.800 5.900 5.600 5.620 65,237 -0.22(-3.77%)
May 27, 2014 5.620 5.840 5.380 5.840 51,839 +0.30(+5.42%)
May 23, 2014 5.460 5.540 5.540 5.540 34,900 +0.08(+1.47%)
May 22, 2014 5.320 5.530 5.300 5.460 34,859 +0.18(+3.41%)
May 21, 2014 5.460 5.510 5.250 5.280 66,551 -0.20(-3.65%)
May 20, 2014 5.610 5.660 5.470 5.480 85,570 -0.10(-1.88%)
May 19, 2014 5.350 5.720 5.350 5.585 41,217 +0.24(+4.39%)
May 16, 2014 5.260 5.360 5.150 5.350 89,628 +0.07(+1.33%)
May 15, 2014 5.460 5.500 5.230 5.280 86,640 -0.23(-4.17%)
May 14, 2014 5.800 5.800 5.450 5.510 87,125 -0.34(-5.81%)
May 13, 2014 5.690 5.940 5.690 5.850 96,493 +0.16(+2.81%)
May 12, 2014 5.330 5.850 5.330 5.690 97,197 +0.41(+7.77%)
May 09, 2014 5.120 5.320 5.000 5.280 48,080 +0.16(+3.13%)
May 08, 2014 5.106 5.250 5.100 5.120 49,595 +0.00(+0.00%)
May 07, 2014 5.130 5.150 4.970 5.120 78,678 +0.02(+0.39%)
May 06, 2014 5.120 5.209 5.100 5.100 45,052 -0.06(-1.16%)
May 05, 2014 5.200 5.260 5.110 5.160 19,997 -0.11(-2.09%)
May 02, 2014 5.470 5.470 5.250 5.270 32,403 -0.19(-3.48%)
May 01, 2014 5.600 5.600 5.400 5.460 85,079 -0.15(-2.67%)
Apr 30, 2014 5.570 5.650 5.508 5.610 39,756 +0.03(+0.54%)
Apr 29, 2014 5.680 5.680 5.460 5.580 76,176 -0.06(-1.06%)
Apr 28, 2014 5.980 5.980 5.620 5.640 89,440 -0.02(-0.35%)
Apr 25, 2014 5.780 5.800 5.610 5.660 124,338 -0.16(-2.75%)
Apr 24, 2014 5.790 5.880 5.740 5.820 60,164 +0.07(+1.22%)
Apr 23, 2014 5.750 5.810 5.730 5.750 53,247 -0.02(-0.35%)
Apr 22, 2014 5.640 5.820 5.530 5.770 67,048 +0.11(+1.94%)
Apr 21, 2014 5.760 5.760 5.560 5.660 39,364 -0.05(-0.88%)
Apr 17, 2014 5.310 5.710 5.710 5.710 114,700 +0.36(+6.73%)
Apr 16, 2014 5.050 5.360 4.970 5.350 135,483 +0.33(+6.57%)
Apr 15, 2014 5.180 5.380 4.960 5.020 46,846 -0.16(-3.09%)
Apr 14, 2014 5.210 5.480 5.100 5.180 46,397 +0.06(+1.17%)
Apr 11, 2014 5.080 5.310 5.020 5.120 52,055 -0.06(-1.16%)
Apr 10, 2014 5.450 5.460 5.050 5.180 104,692 -0.25(-4.60%)
Apr 09, 2014 5.500 5.530 5.380 5.430 60,746 -0.07(-1.27%)
Apr 08, 2014 5.750 5.750 5.380 5.500 72,035 -0.06(-1.08%)
Apr 07, 2014 5.660 5.725 5.520 5.560 75,442 -0.14(-2.46%)
Apr 04, 2014 5.990 5.990 5.660 5.700 102,718 -0.25(-4.20%)
Apr 03, 2014 5.940 5.980 5.860 5.950 82,752 -0.04(-0.67%)
Apr 02, 2014 6.010 6.030 5.900 5.990 94,703 +0.03(+0.50%)
Apr 01, 2014 6.080 6.180 5.910 5.960 142,220 -0.09(-1.49%)
Mar 31, 2014 6.160 6.160 5.990 6.050 96,121 -0.10(-1.63%)
Mar 28, 2014 6.150 6.300 6.050 6.150 30,270 -0.02(-0.32%)
Mar 27, 2014 6.360 6.400 6.090 6.170 28,935 -0.19(-2.99%)
Mar 26, 2014 6.790 6.899 6.340 6.360 68,469 -0.35(-5.22%)
Mar 25, 2014 6.550 6.760 6.490 6.710 95,682 +0.26(+4.03%)
Mar 24, 2014 6.770 6.880 6.450 6.450 50,121 -0.23(-3.44%)
Mar 21, 2014 6.430 7.000 6.390 6.680 153,126 +0.27(+4.21%)
Mar 20, 2014 6.250 6.580 6.190 6.410 51,785 +0.06(+0.94%)
Mar 19, 2014 6.480 6.509 6.300 6.350 37,252 -0.16(-2.46%)
Mar 18, 2014 6.410 6.510 6.350 6.510 55,226 +0.09(+1.40%)
Mar 17, 2014 6.400 6.480 6.260 6.420 118,398 +0.07(+1.10%)
Mar 14, 2014 5.920 6.420 5.920 6.350 41,073 +0.39(+6.54%)
Mar 13, 2014 5.940 6.039 5.810 5.960 89,306 -0.03(-0.50%)
Mar 12, 2014 5.970 6.030 5.900 5.990 28,070 -0.03(-0.50%)
Mar 11, 2014 6.120 6.130 5.800 6.020 90,028 -0.07(-1.15%)
Mar 10, 2014 6.180 6.180 5.980 6.090 33,337 -0.12(-1.93%)
Mar 07, 2014 6.390 6.404 6.070 6.210 51,164 -0.12(-1.90%)
Mar 06, 2014 6.370 6.370 6.230 6.330 40,583 +0.05(+0.80%)
Mar 05, 2014 6.290 6.300 6.140 6.280 46,236 +0.00(+0.00%)
Mar 04, 2014 6.170 6.500 6.120 6.280 110,732 +0.18(+2.95%)
Mar 03, 2014 6.210 6.300 6.050 6.100 53,320 -0.16(-2.56%)
Feb 28, 2014 6.470 6.470 6.200 6.260 56,738 -0.19(-2.95%)
Feb 27, 2014 6.290 6.470 6.250 6.450 42,698 +0.12(+1.90%)
Feb 26, 2014 6.240 6.420 6.230 6.330 23,265 +0.12(+1.93%)
Feb 25, 2014 6.500 6.500 6.210 6.210 28,003 -0.35(-5.34%)
Feb 24, 2014 6.445 6.670 6.410 6.560 67,989 +0.13(+2.02%)
Feb 21, 2014 6.430 6.530 6.400 6.430 62,483 +0.05(+0.78%)
Feb 20, 2014 6.370 6.440 6.140 6.380 54,562 -0.02(-0.31%)
Feb 19, 2014 6.280 7.170 6.100 6.400 170,482 +0.08(+1.27%)
Feb 18, 2014 6.240 6.400 6.180 6.320 50,701 +0.06(+0.96%)
Feb 14, 2014 6.370 6.260 6.260 6.260 45,100 -0.11(-1.73%)
Feb 13, 2014 6.110 6.420 6.080 6.370 30,851 +0.20(+3.24%)
Feb 12, 2014 5.990 6.270 5.880 6.170 41,859 +0.11(+1.82%)
Feb 11, 2014 6.000 6.360 6.000 6.060 57,769 +0.08(+1.34%)
Feb 10, 2014 5.948 6.020 5.750 5.980 44,560 +0.09(+1.53%)
Feb 07, 2014 6.020 6.050 5.780 5.890 104,060 -0.14(-2.32%)
Feb 06, 2014 6.050 6.130 5.950 6.030 55,870 +0.00(+0.00%)
Feb 05, 2014 5.850 6.139 5.850 6.030 84,605 +0.15(+2.55%)
Feb 04, 2014 6.000 6.020 5.770 5.880 73,542 -0.09(-1.51%)
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.