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 )

9.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2014 6.000 6.390 6.000 6.220 73,627 +0.09(+1.47%)
Jan 30, 2014 6.070 6.233 6.050 6.130 49,072 +0.13(+2.17%)
Jan 29, 2014 6.040 6.112 5.990 6.000 27,685 -0.11(-1.80%)
Jan 28, 2014 5.940 6.130 5.920 6.110 75,422 +0.16(+2.69%)
Jan 27, 2014 6.130 6.209 5.900 5.950 74,204 -0.16(-2.62%)
Jan 24, 2014 6.420 6.420 6.030 6.110 71,676 -0.33(-5.12%)
Jan 23, 2014 6.670 6.670 6.350 6.440 75,947 -0.24(-3.59%)
Jan 22, 2014 6.580 6.910 6.530 6.680 136,930 +0.14(+2.14%)
Jan 21, 2014 6.370 6.669 6.150 6.540 64,498 +0.21(+3.32%)
Jan 17, 2014 6.210 6.330 6.330 6.330 52,600 +0.13(+2.10%)
Jan 16, 2014 6.080 6.210 6.040 6.200 28,564 +0.12(+1.97%)
Jan 15, 2014 6.250 6.365 6.030 6.080 63,992 -0.17(-2.72%)
Jan 14, 2014 6.190 6.270 5.760 6.250 19,337 +0.07(+1.13%)
Jan 13, 2014 6.560 6.560 6.130 6.180 81,642 -0.42(-6.36%)
Jan 10, 2014 6.610 6.636 6.520 6.600 41,348 +0.00(+0.00%)
Jan 09, 2014 6.670 6.730 6.500 6.600 34,187 -0.02(-0.30%)
Jan 08, 2014 6.500 6.859 6.430 6.620 98,762 +0.11(+1.69%)
Jan 07, 2014 6.440 6.582 6.310 6.510 95,487 +0.12(+1.88%)
Jan 06, 2014 6.480 6.680 6.340 6.390 54,484 -0.08(-1.24%)
Jan 03, 2014 6.300 6.600 6.300 6.470 70,396 +0.17(+2.70%)
Jan 02, 2014 6.310 6.320 6.211 6.300 34,769 -0.03(-0.47%)
Dec 31, 2013 6.240 6.330 6.330 6.330 52,000 +0.10(+1.61%)
Dec 30, 2013 6.190 6.280 6.000 6.230 22,489 +0.03(+0.48%)
Dec 27, 2013 6.210 6.290 6.160 6.200 21,279 +0.01(+0.16%)
Dec 26, 2013 6.230 6.230 6.050 6.190 11,684 -0.02(-0.32%)
Dec 24, 2013 6.210 6.260 6.190 6.210 18,093 -0.01(-0.16%)
Dec 23, 2013 6.000 6.290 6.000 6.220 24,672 +0.29(+4.80%)
Dec 20, 2013 5.840 6.000 5.720 5.935 109,586 +0.12(+2.15%)
Dec 19, 2013 5.820 5.940 5.670 5.810 29,305 +0.00(+0.00%)
Dec 18, 2013 5.970 6.050 5.670 5.810 60,929 -0.16(-2.68%)
Dec 17, 2013 5.620 6.000 5.590 5.970 54,389 +0.30(+5.29%)
Dec 16, 2013 6.110 6.230 5.620 5.670 91,062 -0.40(-6.59%)
Dec 13, 2013 6.060 6.180 5.890 6.070 42,505 +0.02(+0.33%)
Dec 12, 2013 5.960 6.140 5.814 6.050 42,997 +0.06(+1.00%)
Dec 11, 2013 6.100 6.110 5.900 5.990 65,257 -0.13(-2.12%)
Dec 10, 2013 6.370 6.400 6.100 6.120 35,804 -0.24(-3.77%)
Dec 09, 2013 6.640 6.660 6.270 6.360 55,749 -0.17(-2.60%)
Dec 06, 2013 6.070 6.670 6.060 6.530 0 +0.48(+7.93%)
Dec 05, 2013 6.600 6.600 6.010 6.050 0 -0.57(-8.61%)
Dec 04, 2013 6.780 7.000 6.460 6.620 0 -0.21(-3.07%)
Dec 03, 2013 6.740 6.910 6.360 6.830 0 +0.07(+1.04%)
Dec 02, 2013 7.000 7.189 6.680 6.760 122,071 -0.30(-4.25%)
Nov 29, 2013 7.080 7.110 6.990 7.060 0 +0.02(+0.28%)
Nov 27, 2013 6.690 7.056 6.570 7.040 0 +0.47(+7.15%)
Nov 26, 2013 6.330 6.630 6.310 6.570 81,497 +0.23(+3.63%)
Nov 25, 2013 6.280 6.360 6.250 6.340 35,361 +0.09(+1.44%)
Nov 22, 2013 6.660 6.700 6.210 6.250 0 -0.39(-5.87%)
Nov 21, 2013 6.640 6.719 6.600 6.640 77,188 +0.00(+0.00%)
Nov 20, 2013 6.520 6.669 6.430 6.640 0 +0.15(+2.31%)
Nov 19, 2013 6.600 6.610 6.420 6.490 83,627 -0.08(-1.22%)
Nov 18, 2013 6.510 6.610 6.500 6.570 0 +0.10(+1.55%)
Nov 15, 2013 6.370 6.549 6.340 6.470 0 +0.09(+1.41%)
Nov 14, 2013 6.180 6.479 6.180 6.380 0 +0.19(+3.07%)
Nov 12, 2013 6.130 6.220 6.051 6.190 0 +0.06(+0.98%)
Nov 11, 2013 6.220 6.220 6.110 6.130 0 -0.07(-1.13%)
Nov 08, 2013 6.010 6.219 5.990 6.200 0 +0.20(+3.33%)
Nov 07, 2013 6.240 6.280 5.950 6.000 65,913 -0.21(-3.38%)
Nov 06, 2013 6.210 6.280 6.120 6.210 22,754 +0.02(+0.32%)
Nov 05, 2013 6.470 6.470 6.090 6.190 0 -0.28(-4.33%)
Nov 04, 2013 6.470 6.510 6.360 6.470 30,199 +0.03(+0.47%)
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.
 
 
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.