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, 2013 3.330 3.600 3.310 3.540 28,341 +0.21(+6.31%)
Jan 30, 2013 3.450 3.460 3.251 3.330 74,446 -0.09(-2.63%)
Jan 29, 2013 3.580 3.600 3.251 3.420 108,353 -0.09(-2.56%)
Jan 28, 2013 3.530 3.560 3.450 3.510 42,455 +0.06(+1.74%)
Jan 25, 2013 3.500 3.500 3.250 3.450 73,237 +0.05(+1.47%)
Jan 24, 2013 3.450 3.560 3.200 3.400 37,663 +0.05(+1.49%)
Jan 23, 2013 3.250 3.390 3.220 3.350 60,208 +0.06(+1.70%)
Jan 22, 2013 3.150 3.390 3.080 3.294 58,058 +0.34(+11.66%)
Jan 18, 2013 2.780 3.225 2.780 2.950 40,204 +0.04(+1.37%)
Jan 17, 2013 3.022 3.243 2.910 2.910 25,850 -0.24(-7.62%)
Jan 16, 2013 3.189 3.328 2.990 3.150 19,120 +0.01(+0.32%)
Jan 15, 2013 3.120 3.250 3.000 3.140 29,375 +0.04(+1.29%)
Jan 14, 2013 2.993 3.134 2.993 3.100 5,193 +0.05(+1.64%)
Jan 11, 2013 2.790 3.070 2.770 3.050 33,288 +0.17(+5.90%)
Jan 10, 2013 2.950 2.950 2.850 2.880 27,780 -0.10(-3.36%)
Jan 09, 2013 3.050 3.090 2.910 2.980 28,373 -0.02(-0.67%)
Jan 08, 2013 3.060 3.100 2.830 3.000 31,791 +0.04(+1.35%)
Jan 07, 2013 3.010 3.090 2.900 2.960 13,485 -0.14(-4.52%)
Jan 04, 2013 2.770 3.170 2.750 3.100 53,323 +0.15(+5.08%)
Jan 03, 2013 2.780 2.950 2.750 2.950 30,775 +0.01(+0.34%)
Jan 02, 2013 2.870 2.940 2.850 2.940 31,032 +0.11(+3.89%)
Dec 31, 2012 2.760 2.830 2.750 2.830 16,500 +0.07(+2.53%)
Dec 28, 2012 2.800 2.840 2.760 2.760 6,245 -0.04(-1.43%)
Dec 27, 2012 2.763 2.800 2.760 2.800 1,810 +0.05(+1.82%)
Dec 26, 2012 2.840 2.840 2.750 2.750 15,053 -0.11(-3.85%)
Dec 24, 2012 2.840 2.890 2.840 2.860 7,808 -0.03(-1.04%)
Dec 21, 2012 2.780 2.930 2.750 2.890 48,590 +0.01(+0.35%)
Dec 20, 2012 2.690 2.940 2.650 2.880 45,856 +0.13(+4.73%)
Dec 19, 2012 2.740 2.830 2.660 2.750 36,082 +0.00(+0.00%)
Dec 18, 2012 2.750 2.864 2.710 2.750 17,893 -0.04(-1.43%)
Dec 17, 2012 2.810 2.900 2.790 2.790 46,868 -0.02(-0.71%)
Dec 14, 2012 2.690 2.810 2.640 2.810 32,711 +0.18(+6.93%)
Dec 13, 2012 2.640 2.780 2.610 2.628 40,174 -0.06(-2.30%)
Dec 12, 2012 2.680 2.700 2.670 2.690 11,720 +0.03(+1.13%)
Dec 11, 2012 2.590 2.710 2.580 2.660 24,433 -0.01(-0.37%)
Dec 10, 2012 2.590 2.670 2.520 2.670 16,021 +0.16(+6.37%)
Dec 07, 2012 2.390 2.600 2.390 2.510 68,840 +0.12(+5.02%)
Dec 06, 2012 2.370 2.420 2.310 2.390 55,107 -0.02(-0.83%)
Dec 05, 2012 2.400 2.420 2.350 2.410 20,264 -0.01(-0.41%)
Dec 04, 2012 2.400 2.420 2.400 2.420 60,050 -0.11(-4.35%)
Nov 30, 2012 2.470 2.579 2.470 2.530 20,693 +0.05(+2.02%)
Nov 29, 2012 2.590 2.590 2.430 2.480 3,675 -0.02(-0.80%)
Nov 28, 2012 2.430 2.500 2.330 2.500 9,778 -0.08(-3.10%)
Nov 27, 2012 2.570 2.780 2.498 2.580 21,424 +0.15(+6.17%)
Nov 26, 2012 2.580 2.580 2.430 2.430 13,385 -0.09(-3.57%)
Nov 23, 2012 2.610 2.610 2.520 2.520 3,611 +0.03(+1.20%)
Nov 21, 2012 2.360 2.500 2.360 2.490 2,017 +0.17(+7.33%)
Nov 20, 2012 2.430 2.430 2.320 2.320 4,554 -0.06(-2.52%)
Nov 19, 2012 2.572 2.572 2.360 2.380 923 +0.07(+3.03%)
Nov 16, 2012 2.290 2.400 2.290 2.310 18,697 -0.01(-0.43%)
Nov 15, 2012 2.400 2.400 2.320 2.320 4,554 +0.04(+1.75%)
Nov 14, 2012 2.250 2.390 2.250 2.280 3,049 -0.08(-3.39%)
Nov 13, 2012 2.373 2.390 2.330 2.360 843 +0.06(+2.61%)
Nov 12, 2012 2.410 2.620 2.290 2.300 14,015 -0.09(-3.77%)
Nov 09, 2012 2.290 2.500 2.290 2.390 12,749 +0.09(+3.91%)
Nov 08, 2012 2.350 2.350 2.300 2.300 5,424 -0.07(-2.95%)
Nov 07, 2012 2.500 2.500 2.340 2.370 30,785 -0.14(-5.58%)
Nov 06, 2012 2.490 2.510 2.450 2.510 12,796 +0.00(+0.00%)
Nov 05, 2012 2.500 2.530 2.360 2.510 2,706 +0.01(+0.40%)
Nov 02, 2012 2.420 2.630 2.400 2.500 3,567 +0.07(+2.88%)
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.