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:

Pure Cycle Corp (NQ: PCYO )

9.500 -0.040 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.140 7.480 7.140 7.300 3,300 +0.23(+3.25%)
Jan 30, 2008 7.090 7.400 7.070 7.070 15,905 +0.03(+0.43%)
Jan 29, 2008 7.020 7.060 6.920 7.040 4,600 -0.03(-0.42%)
Jan 28, 2008 7.000 7.100 6.971 7.070 1,000 +0.17(+2.46%)
Jan 25, 2008 6.950 6.950 6.850 6.900 1,200 +0.05(+0.73%)
Jan 24, 2008 6.850 6.930 6.780 6.850 3,500 +0.05(+0.74%)
Jan 23, 2008 6.810 6.860 6.490 6.800 12,781 -0.11(-1.59%)
Jan 22, 2008 7.230 7.420 6.900 6.910 15,969 -0.31(-4.29%)
Jan 21, 2008 7.530 7.530 7.160 7.220 21,751 +0.00(+0.00%)
Jan 18, 2008 7.530 7.530 7.160 7.220 21,751 -0.14(-1.90%)
Jan 17, 2008 7.460 7.570 7.310 7.360 9,053 -0.14(-1.87%)
Jan 16, 2008 7.510 7.620 7.450 7.500 5,600 +0.00(+0.00%)
Jan 15, 2008 7.610 7.670 7.390 7.500 8,300 -0.15(-1.96%)
Jan 14, 2008 7.870 7.870 7.610 7.650 15,797 -0.07(-0.91%)
Jan 11, 2008 7.540 7.720 7.450 7.720 5,400 +0.17(+2.25%)
Jan 10, 2008 7.570 7.720 7.450 7.550 29,794 -0.05(-0.66%)
Jan 09, 2008 7.650 7.710 7.430 7.600 18,132 -0.05(-0.65%)
Jan 08, 2008 7.450 7.680 7.450 7.650 8,367 -0.08(-1.03%)
Jan 07, 2008 7.710 7.750 7.680 7.730 9,210 -0.06(-0.77%)
Jan 04, 2008 7.960 7.960 7.780 7.790 5,335 -0.18(-2.26%)
Jan 03, 2008 7.790 7.970 7.790 7.970 3,400 +0.12(+1.53%)
Jan 02, 2008 7.820 7.880 7.660 7.850 2,400 +0.16(+2.08%)
Jan 01, 2008 7.450 7.750 7.450 7.690 6,754 +0.00(+0.00%)
Dec 31, 2007 7.450 7.750 7.450 7.690 6,754 +0.29(+3.92%)
Dec 28, 2007 7.830 7.910 7.320 7.400 114,284 -0.43(-5.49%)
Dec 27, 2007 7.930 8.000 7.750 7.830 21,495 -0.17(-2.12%)
Dec 26, 2007 8.070 8.070 7.990 8.000 15,999 -0.15(-1.84%)
Dec 24, 2007 8.060 8.190 7.770 8.150 2,200 +0.03(+0.37%)
Dec 21, 2007 7.970 8.130 7.830 8.120 3,734 +0.06(+0.74%)
Dec 20, 2007 8.000 8.060 7.900 8.060 5,635 +0.10(+1.26%)
Dec 19, 2007 8.250 8.250 7.760 7.960 11,500 -0.30(-3.63%)
Dec 18, 2007 8.510 8.510 8.150 8.260 158,800 -0.26(-3.05%)
Dec 17, 2007 8.520 8.640 8.500 8.520 13,520 +0.04(+0.47%)
Dec 14, 2007 8.670 8.765 8.470 8.480 9,225 -0.26(-2.97%)
Dec 13, 2007 8.710 8.980 8.580 8.740 18,361 -0.04(-0.46%)
Dec 12, 2007 8.230 8.990 8.230 8.780 29,120 +0.50(+6.04%)
Dec 11, 2007 8.210 8.460 7.810 8.280 21,921 -0.04(-0.48%)
Dec 10, 2007 8.310 8.320 8.300 8.320 3,800 +0.01(+0.12%)
Dec 07, 2007 8.500 8.520 8.200 8.310 7,200 -0.19(-2.24%)
Dec 06, 2007 8.210 8.500 8.210 8.500 19,133 +0.12(+1.43%)
Dec 05, 2007 8.260 8.430 8.260 8.380 22,703 +0.03(+0.36%)
Dec 04, 2007 8.230 8.350 8.220 8.350 6,014 +0.12(+1.46%)
Dec 03, 2007 8.190 8.270 8.190 8.230 1,303 +0.03(+0.37%)
Nov 30, 2007 8.300 8.300 8.190 8.200 11,615 -0.07(-0.85%)
Nov 29, 2007 8.190 8.300 8.180 8.270 5,075 +0.09(+1.10%)
Nov 28, 2007 8.170 8.200 8.160 8.180 10,900 -0.04(-0.49%)
Nov 27, 2007 8.090 8.220 8.010 8.220 39,900 -0.05(-0.60%)
Nov 26, 2007 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Nov 23, 2007 8.250 8.270 8.250 8.270 500 +0.02(+0.24%)
Nov 21, 2007 8.000 8.340 8.000 8.250 16,895 +0.24(+3.00%)
Nov 20, 2007 8.140 8.200 7.800 8.010 21,085 -0.19(-2.32%)
Nov 19, 2007 8.050 8.210 7.990 8.200 23,933 +0.15(+1.86%)
Nov 16, 2007 8.010 8.070 8.010 8.050 5,950 -0.03(-0.37%)
Nov 15, 2007 8.160 8.180 8.080 8.080 5,425 -0.16(-1.94%)
Nov 14, 2007 8.232 8.240 8.100 8.240 3,303 +0.04(+0.49%)
Nov 13, 2007 8.020 8.200 8.010 8.200 17,943 -0.02(-0.24%)
Nov 12, 2007 8.020 8.240 8.020 8.220 24,500 +0.03(+0.37%)
Nov 09, 2007 8.070 8.270 8.070 8.190 31,582 +0.06(+0.74%)
Nov 08, 2007 8.110 8.160 8.020 8.130 42,725 +0.11(+1.37%)
Nov 07, 2007 7.950 8.020 7.950 8.020 2,665 -0.05(-0.62%)
Nov 06, 2007 8.410 8.430 8.070 8.070 5,453 -0.33(-3.93%)
Nov 05, 2007 8.400 8.400 8.400 8.400 8,505 +0.12(+1.45%)
Nov 02, 2007 8.380 8.490 8.280 8.280 6,929 -0.21(-2.47%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.