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 (%)
Oct 31, 2018 9.810 10.44 9.810 10.09 21,483 +0.33(+3.38%)
Oct 30, 2018 9.320 9.790 9.320 9.760 35,386 +0.43(+4.61%)
Oct 29, 2018 9.350 9.680 9.220 9.330 29,821 -0.06(-0.64%)
Oct 26, 2018 9.420 9.580 8.350 9.390 25,400 -0.08(-0.84%)
Oct 25, 2018 9.170 9.550 9.100 9.470 41,368 +0.29(+3.16%)
Oct 24, 2018 9.550 9.720 9.100 9.180 25,334 -0.37(-3.87%)
Oct 23, 2018 10.08 10.08 9.460 9.550 45,600 -0.54(-5.35%)
Oct 22, 2018 10.39 10.40 10.02 10.09 17,540 -0.26(-2.51%)
Oct 19, 2018 10.25 10.40 10.19 10.35 18,100 +0.00(+0.00%)
Oct 18, 2018 10.58 10.75 10.15 10.35 19,291 -0.21(-1.99%)
Oct 17, 2018 10.58 10.92 10.51 10.56 8,634 -0.13(-1.22%)
Oct 16, 2018 10.27 10.76 10.27 10.69 35,680 +0.42(+4.09%)
Oct 15, 2018 10.02 10.35 9.829 10.27 67,416 +0.25(+2.50%)
Oct 12, 2018 10.22 10.40 9.930 10.02 24,400 -0.07(-0.69%)
Oct 11, 2018 10.34 10.73 10.04 10.09 32,641 -0.31(-2.98%)
Oct 10, 2018 10.75 10.75 10.40 10.40 21,449 -0.30(-2.80%)
Oct 09, 2018 10.83 10.83 10.65 10.70 22,898 -0.07(-0.65%)
Oct 08, 2018 10.80 10.99 10.75 10.77 9,329 -0.04(-0.37%)
Oct 05, 2018 11.20 11.25 10.75 10.81 36,600 -0.40(-3.57%)
Oct 04, 2018 11.21 11.44 11.19 11.21 46,869 -0.06(-0.53%)
Oct 03, 2018 11.35 11.36 11.10 11.27 11,762 -0.07(-0.62%)
Oct 02, 2018 11.08 11.40 11.08 11.34 36,444 +0.30(+2.72%)
Oct 01, 2018 11.52 11.55 11.02 11.04 24,340 -0.51(-4.42%)
Sep 28, 2018 11.30 11.55 11.22 11.55 13,300 +0.20(+1.76%)
Sep 27, 2018 11.10 11.45 11.10 11.35 12,568 +0.20(+1.79%)
Sep 26, 2018 11.37 11.40 11.05 11.15 14,684 -0.05(-0.45%)
Sep 25, 2018 11.15 11.65 11.15 11.20 15,027 +0.05(+0.45%)
Sep 24, 2018 11.45 11.70 11.10 11.15 21,669 -0.35(-3.04%)
Sep 21, 2018 11.65 11.70 11.50 11.50 114,600 -0.20(-1.71%)
Sep 20, 2018 11.70 11.70 11.65 11.70 20,127 +0.05(+0.43%)
Sep 19, 2018 11.68 11.70 11.60 11.65 14,207 +0.00(+0.00%)
Sep 18, 2018 11.50 11.70 11.50 11.65 29,300 +0.10(+0.87%)
Sep 17, 2018 11.50 11.55 11.47 11.55 33,307 +0.08(+0.65%)
Sep 14, 2018 11.55 11.60 11.40 11.47 66,900 -0.12(-1.08%)
Sep 13, 2018 11.60 11.60 11.55 11.60 32,368 +0.05(+0.43%)
Sep 12, 2018 11.60 11.60 11.50 11.55 26,287 +0.00(+0.00%)
Sep 11, 2018 11.60 11.74 11.55 11.55 28,082 +0.00(+0.00%)
Sep 10, 2018 11.65 11.65 11.45 11.55 21,147 +0.00(+0.00%)
Sep 07, 2018 11.55 11.69 11.40 11.55 41,700 +0.08(+0.65%)
Sep 06, 2018 11.50 11.54 11.45 11.47 26,698 -0.03(-0.22%)
Sep 05, 2018 11.40 11.50 11.39 11.50 23,240 +0.05(+0.44%)
Sep 04, 2018 11.15 11.45 11.15 11.45 71,500 +0.20(+1.78%)
Aug 31, 2018 11.25 11.25 11.25 0 +0.30(+2.74%)
Aug 30, 2018 10.75 11.05 10.75 10.95 18,359 +0.20(+1.86%)
Aug 29, 2018 10.90 11.05 10.70 10.75 12,254 -0.15(-1.38%)
Aug 28, 2018 11.30 11.30 10.85 10.90 26,725 -0.30(-2.68%)
Aug 27, 2018 11.30 11.30 11.15 11.20 11,738 +0.05(+0.45%)
Aug 24, 2018 10.95 11.20 10.90 11.15 20,700 +0.15(+1.36%)
Aug 23, 2018 11.15 11.15 11.00 11.00 7,095 -0.10(-0.90%)
Aug 22, 2018 11.25 11.25 11.10 11.10 33,550 -0.05(-0.45%)
Aug 21, 2018 11.19 11.25 11.00 11.15 14,620 -0.05(-0.45%)
Aug 20, 2018 10.90 11.40 10.90 11.20 60,751 +0.35(+3.23%)
Aug 17, 2018 10.85 10.95 10.80 10.85 43,100 -0.05(-0.46%)
Aug 16, 2018 10.86 10.90 10.83 10.90 8,439 +0.10(+0.93%)
Aug 15, 2018 10.95 10.95 10.75 10.80 14,785 -0.10(-0.92%)
Aug 14, 2018 10.90 10.90 10.80 10.90 16,068 +0.10(+0.93%)
Aug 13, 2018 10.85 10.90 10.70 10.80 9,340 +0.05(+0.47%)
Aug 10, 2018 10.80 10.95 10.73 10.75 19,200 +0.00(+0.00%)
Aug 09, 2018 10.60 10.80 10.56 10.75 10,711 +0.20(+1.90%)
Aug 08, 2018 10.40 10.65 10.30 10.55 9,852 +0.20(+1.93%)
Aug 07, 2018 10.60 10.65 10.30 10.35 18,307 -0.20(-1.90%)
Aug 06, 2018 10.80 10.80 10.41 10.55 16,555 -0.15(-1.40%)
Aug 03, 2018 10.95 10.95 10.70 10.70 8,100 -0.20(-1.83%)
Aug 02, 2018 10.70 10.95 10.70 10.90 22,725 +0.20(+1.87%)
Aug 01, 2018 10.73 10.80 10.65 10.70 19,759 -0.15(-1.38%)
Jul 31, 2018 10.70 11.00 10.60 10.85 23,748 +0.25(+2.36%)
Jul 30, 2018 10.75 10.75 10.56 10.60 12,320 -0.05(-0.47%)
Jul 27, 2018 10.86 10.92 10.60 10.65 13,900 -0.20(-1.84%)
Jul 26, 2018 10.90 10.55 10.85 23,959 +0.30(+2.84%)
Jul 25, 2018 10.45 10.75 10.45 10.55 19,941 +0.15(+1.44%)
Jul 24, 2018 10.54 10.65 10.40 10.40 20,912 -0.15(-1.42%)
Jul 23, 2018 10.40 10.70 10.31 10.55 13,031 +0.05(+0.48%)
Jul 20, 2018 10.75 10.85 10.35 10.50 20,670 -0.25(-2.33%)
Jul 19, 2018 10.90 10.40 10.75 19,602 +0.30(+2.87%)
Jul 18, 2018 10.25 10.50 10.25 10.45 11,101 +0.10(+0.97%)
Jul 17, 2018 10.85 10.90 10.05 10.35 61,628 -0.45(-4.17%)
Jul 16, 2018 10.75 11.00 10.55 10.80 40,351 +0.15(+1.41%)
Jul 13, 2018 10.72 10.40 10.65 81,146 +0.25(+2.40%)
Jul 12, 2018 10.25 10.45 10.10 10.40 34,874 +0.20(+1.96%)
Jul 11, 2018 10.20 10.30 10.11 10.20 25,498 +0.00(+0.00%)
Jul 10, 2018 9.850 10.20 9.850 10.20 60,442 +0.30(+3.03%)
Jul 09, 2018 10.15 10.19 9.850 9.900 22,388 -0.20(-1.98%)
Jul 06, 2018 9.900 10.20 9.900 10.10 28,682 +0.20(+2.02%)
Jul 05, 2018 9.900 10.05 9.800 9.900 22,065 +0.05(+0.51%)
Jul 03, 2018 9.850 9.850 9.850 0 +0.25(+2.60%)
Jul 02, 2018 9.650 9.650 9.550 9.600 5,120 +0.05(+0.52%)
Jun 29, 2018 9.550 9.900 9.450 9.550 18,473 +0.05(+0.53%)
Jun 28, 2018 9.400 9.550 9.200 9.500 45,016 +0.15(+1.60%)
Jun 27, 2018 10.10 10.10 9.205 9.350 50,623 -0.75(-7.43%)
Jun 26, 2018 9.800 10.25 9.800 10.10 51,739 +0.35(+3.59%)
Jun 25, 2018 9.750 9.800 9.050 9.750 26,103 -0.25(-2.50%)
Jun 22, 2018 9.350 10.05 9.350 10.00 253,328 +0.60(+6.38%)
Jun 21, 2018 9.500 9.500 9.200 9.400 21,161 -0.10(-1.05%)
Jun 20, 2018 9.600 9.600 9.200 9.500 15,995 -0.10(-1.04%)
Jun 19, 2018 9.650 9.650 9.550 9.600 20,110 -0.05(-0.52%)
Jun 18, 2018 9.650 9.745 9.600 9.650 63,916 -0.10(-1.03%)
Jun 15, 2018 9.750 9.650 9.750 55,543 +0.10(+1.04%)
Jun 14, 2018 9.650 9.650 9.600 9.650 31,387 +0.00(+0.00%)
Jun 13, 2018 9.650 9.700 9.600 9.650 19,338 -0.05(-0.52%)
Jun 12, 2018 9.500 9.700 9.350 9.700 27,861 +0.15(+1.57%)
Jun 11, 2018 9.350 9.550 9.350 9.550 8,405 +0.15(+1.60%)
Jun 08, 2018 9.600 9.600 9.400 9.400 10,549 -0.20(-2.08%)
Jun 07, 2018 9.550 9.650 9.300 9.600 8,870 +0.05(+0.52%)
Jun 06, 2018 9.600 9.650 9.500 9.550 9,578 -0.10(-1.04%)
Jun 05, 2018 9.650 9.700 9.550 9.650 7,491 +0.15(+1.58%)
Jun 04, 2018 9.700 9.750 9.300 9.500 10,196 -0.25(-2.56%)
Jun 01, 2018 9.450 9.750 9.400 9.750 21,102 +0.40(+4.28%)
May 31, 2018 9.800 9.800 9.150 9.350 30,021 -0.50(-5.08%)
May 30, 2018 9.650 9.900 9.650 9.850 22,935 +0.30(+3.14%)
May 29, 2018 9.250 9.600 9.250 9.550 10,496 +0.15(+1.60%)
May 25, 2018 9.400 9.400 9.400 0 +0.15(+1.62%)
May 24, 2018 9.750 9.750 9.100 9.250 30,414 -0.45(-4.64%)
May 23, 2018 9.550 9.800 9.520 9.700 16,862 +0.20(+2.11%)
May 22, 2018 9.800 9.800 9.400 9.500 18,005 -0.35(-3.55%)
May 21, 2018 9.800 9.850 9.750 9.850 17,234 +0.05(+0.51%)
May 18, 2018 9.900 9.900 9.700 9.800 16,180 +0.00(+0.00%)
May 17, 2018 9.700 9.800 9.550 9.800 5,921 +0.15(+1.55%)
May 16, 2018 9.600 9.750 9.550 9.650 12,287 +0.10(+1.05%)
May 15, 2018 9.650 9.800 9.550 9.550 12,686 -0.05(-0.52%)
May 14, 2018 9.700 9.750 9.600 9.600 6,156 +0.00(+0.00%)
May 11, 2018 9.800 9.800 9.550 9.600 8,568 -0.15(-1.54%)
May 10, 2018 9.800 9.866 9.700 9.750 10,314 -0.05(-0.51%)
May 09, 2018 9.490 9.850 9.450 9.800 39,256 +0.25(+2.62%)
May 08, 2018 9.350 9.550 9.250 9.550 18,010 +0.10(+1.06%)
May 07, 2018 9.200 9.500 9.200 9.450 13,328 +0.15(+1.61%)
May 04, 2018 9.050 9.400 9.030 9.300 14,200 +0.15(+1.64%)
May 03, 2018 9.100 9.200 9.000 9.150 12,434 -0.15(-1.61%)
May 02, 2018 9.050 9.340 9.050 9.300 8,487 +0.25(+2.76%)
May 01, 2018 8.900 9.050 8.800 9.050 9,074 +0.10(+1.12%)
Apr 30, 2018 9.100 9.100 8.950 8.950 14,577 -0.15(-1.65%)
Apr 27, 2018 9.150 9.150 9.000 9.100 6,710 +0.00(+0.00%)
Apr 26, 2018 9.300 9.400 9.000 9.100 13,243 -0.20(-2.15%)
Apr 25, 2018 9.400 9.400 9.250 9.300 8,486 -0.15(-1.59%)
Apr 24, 2018 9.400 9.550 9.300 9.450 12,179 -0.15(-1.56%)
Apr 23, 2018 9.400 9.650 9.400 9.600 11,870 +0.30(+3.23%)
Apr 20, 2018 9.550 9.550 9.250 9.300 25,258 -0.30(-3.12%)
Apr 19, 2018 9.550 9.650 9.450 9.600 20,783 +0.00(+0.00%)
Apr 18, 2018 9.500 9.600 9.450 9.600 23,794 +0.20(+2.13%)
Apr 17, 2018 9.350 9.500 9.350 9.400 20,837 +0.00(+0.00%)
Apr 16, 2018 9.300 9.500 9.250 9.400 14,981 +0.20(+2.17%)
Apr 13, 2018 9.200 9.200 9.000 9.200 11,839 -0.05(-0.54%)
Apr 12, 2018 9.200 9.350 9.150 9.250 20,612 +0.05(+0.54%)
Apr 11, 2018 8.950 9.350 8.900 9.200 14,241 +0.25(+2.79%)
Apr 10, 2018 8.750 9.000 8.750 8.950 14,901 +0.15(+1.70%)
Apr 09, 2018 9.100 9.250 8.700 8.800 29,964 -0.20(-2.22%)
Apr 06, 2018 9.350 9.350 8.660 9.000 37,018 -0.40(-4.26%)
Apr 05, 2018 9.300 9.600 9.300 9.400 19,844 +0.15(+1.62%)
Apr 04, 2018 9.150 9.400 9.150 9.250 13,005 +0.05(+0.54%)
Apr 03, 2018 9.125 9.350 9.050 9.200 16,549 +0.20(+2.22%)
Apr 02, 2018 9.500 9.500 8.950 9.000 21,086 -0.45(-4.76%)
Mar 29, 2018 9.450 9.450 9.450 0 +0.15(+1.61%)
Mar 28, 2018 9.250 9.350 9.050 9.300 9,165 +0.10(+1.09%)
Mar 27, 2018 9.350 9.450 9.200 9.200 24,888 -0.05(-0.54%)
Mar 26, 2018 9.150 9.300 8.950 9.250 22,539 +0.15(+1.65%)
Mar 23, 2018 9.400 9.450 9.050 9.100 58,327 -0.25(-2.67%)
Mar 22, 2018 9.450 9.600 9.205 9.350 79,134 -0.15(-1.58%)
Mar 21, 2018 9.450 9.550 9.350 9.500 57,490 +0.10(+1.06%)
Mar 20, 2018 9.400 9.450 9.250 9.400 30,692 +0.00(+0.00%)
Mar 19, 2018 9.400 9.450 9.250 9.400 56,217 +0.05(+0.53%)
Mar 16, 2018 9.150 9.350 9.150 9.350 60,667 +0.15(+1.63%)
Mar 15, 2018 9.300 9.450 9.150 9.200 32,216 -0.18(-1.87%)
Mar 14, 2018 9.400 9.050 9.375 20,201 +0.12(+1.35%)
Mar 13, 2018 9.300 9.400 9.250 9.250 45,237 -0.05(-0.54%)
Mar 12, 2018 8.900 9.450 8.900 9.300 162,918 +0.40(+4.49%)
Mar 09, 2018 8.600 8.900 8.400 8.900 28,980 +0.40(+4.71%)
Mar 08, 2018 8.400 8.890 8.400 8.500 77,028 +0.10(+1.19%)
Mar 07, 2018 8.000 8.450 8.000 8.400 64,862 +0.40(+5.00%)
Mar 06, 2018 8.050 8.200 8.000 8.000 74,322 +0.00(+0.00%)
Mar 05, 2018 8.155 8.200 8.000 8.000 25,955 -0.10(-1.23%)
Mar 02, 2018 7.950 8.100 7.950 8.100 13,115 +0.15(+1.89%)
Mar 01, 2018 7.900 8.200 7.900 7.950 21,115 +0.00(+0.00%)
Feb 28, 2018 8.000 8.150 7.900 7.950 42,140 -0.05(-0.62%)
Feb 27, 2018 8.300 8.350 7.950 8.000 12,325 -0.30(-3.61%)
Feb 26, 2018 8.150 8.200 8.300 10,811 +0.15(+1.84%)
Feb 23, 2018 8.050 8.200 8.050 8.150 7,193 +0.12(+1.56%)
Feb 22, 2018 8.600 8.000 8.025 17,757 -0.47(-5.59%)
Feb 21, 2018 8.100 8.550 8.095 8.500 32,460 +0.45(+5.59%)
Feb 20, 2018 7.950 8.100 7.950 8.050 57,991 +0.10(+1.26%)
Feb 16, 2018 7.950 7.950 7.950 0 -0.10(-1.24%)
Feb 15, 2018 8.000 8.050 7.995 8.050 27,156 +0.05(+0.63%)
Feb 14, 2018 7.850 8.050 7.800 8.000 57,360 +0.05(+0.63%)
Feb 13, 2018 7.950 8.050 7.900 7.950 80,755 -0.10(-1.24%)
Feb 12, 2018 7.800 8.250 7.750 8.050 45,223 +0.25(+3.21%)
Feb 09, 2018 7.900 8.050 7.800 7.800 38,552 -0.05(-0.64%)
Feb 08, 2018 8.100 8.105 7.850 7.850 27,733 -0.30(-3.68%)
Feb 07, 2018 8.350 8.350 8.100 8.150 32,444 -0.20(-2.40%)
Feb 06, 2018 8.450 8.450 8.205 8.350 21,812 -0.25(-2.91%)
Feb 05, 2018 8.600 8.638 8.500 8.600 35,750 -0.05(-0.58%)
Feb 02, 2018 8.700 8.750 8.600 8.650 42,713 -0.05(-0.57%)
Feb 01, 2018 8.700 8.750 8.625 8.700 17,178 +0.05(+0.58%)
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%)
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.