Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pure Cycle Corp
(NQ:
PCYO
)
9.250
+0.140 (+1.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
9.160
9.270
9.100
9.250
31,633
+0.14(+1.54%)
May 23, 2024
9.330
9.330
9.070
9.110
45,105
-0.22(-2.36%)
May 22, 2024
9.260
9.350
9.240
9.330
68,710
+0.03(+0.32%)
May 21, 2024
9.360
9.414
9.270
9.300
57,376
-0.08(-0.85%)
May 20, 2024
9.500
9.590
9.320
9.380
23,858
-0.14(-1.47%)
May 17, 2024
9.300
9.540
9.300
9.520
36,273
+0.23(+2.48%)
May 16, 2024
9.660
9.660
9.250
9.290
189,502
-0.41(-4.23%)
May 15, 2024
9.850
9.920
9.660
9.700
74,936
-0.05(-0.51%)
May 14, 2024
9.690
9.820
9.686
9.750
23,191
+0.13(+1.35%)
May 13, 2024
9.880
9.880
9.500
9.620
37,149
-0.19(-1.94%)
May 10, 2024
9.920
9.920
9.770
9.810
15,256
-0.14(-1.41%)
May 09, 2024
9.890
10.00
9.760
9.950
28,494
+0.08(+0.81%)
May 08, 2024
9.830
9.880
9.780
9.870
23,388
-0.04(-0.40%)
May 07, 2024
9.870
9.930
9.820
9.910
31,477
+0.00(+0.00%)
May 06, 2024
9.980
9.980
9.870
9.910
32,365
+0.00(+0.00%)
May 03, 2024
9.900
10.03
9.830
9.910
50,829
+0.13(+1.33%)
May 02, 2024
9.560
9.840
9.560
9.780
112,212
+0.24(+2.52%)
May 01, 2024
9.600
9.760
9.540
9.540
45,463
+0.00(+0.00%)
Apr 30, 2024
9.380
9.560
9.300
9.540
72,794
+0.05(+0.53%)
Apr 29, 2024
9.470
9.500
9.430
9.490
29,589
-0.01(-0.11%)
Apr 26, 2024
9.530
9.550
9.450
9.500
47,953
+0.01(+0.11%)
Apr 25, 2024
9.530
9.615
9.450
9.490
82,136
-0.08(-0.84%)
Apr 24, 2024
9.500
9.600
9.340
9.570
45,493
+0.07(+0.74%)
Apr 23, 2024
9.730
9.785
9.370
9.500
43,698
-0.14(-1.45%)
Apr 22, 2024
9.590
9.685
9.560
9.640
40,958
+0.11(+1.15%)
Apr 19, 2024
9.270
9.560
9.270
9.530
39,835
+0.24(+2.58%)
Apr 18, 2024
9.370
9.420
9.290
9.290
42,363
-0.08(-0.85%)
Apr 17, 2024
9.540
9.540
9.280
9.370
41,502
-0.17(-1.78%)
Apr 16, 2024
9.500
9.600
9.405
9.540
55,312
+0.04(+0.42%)
Apr 15, 2024
9.630
9.800
9.350
9.500
75,168
-0.16(-1.66%)
Apr 12, 2024
9.700
9.720
9.430
9.660
61,097
-0.02(-0.21%)
Apr 11, 2024
9.500
9.840
9.500
9.680
197,641
+0.17(+1.79%)
Apr 10, 2024
9.520
9.600
9.310
9.510
107,398
-0.18(-1.86%)
Apr 09, 2024
9.670
9.750
9.530
9.690
23,142
+0.02(+0.21%)
Apr 08, 2024
9.700
9.913
9.610
9.670
74,057
+0.07(+0.73%)
Apr 05, 2024
9.350
9.656
9.350
9.600
30,630
+0.13(+1.37%)
Apr 04, 2024
9.450
9.535
9.310
9.470
71,130
+0.12(+1.28%)
Apr 03, 2024
9.310
9.520
9.310
9.350
49,947
-0.01(-0.11%)
Apr 02, 2024
9.500
9.559
9.320
9.360
54,869
-0.18(-1.89%)
Apr 01, 2024
9.500
9.600
9.405
9.540
28,144
+0.04(+0.42%)
Mar 28, 2024
9.550
9.670
9.500
9.500
29,034
-0.04(-0.42%)
Mar 27, 2024
9.270
9.560
9.270
9.540
25,376
+0.29(+3.14%)
Mar 26, 2024
9.320
9.320
9.230
9.250
30,779
-0.08(-0.86%)
Mar 25, 2024
9.480
9.565
9.310
9.330
26,753
-0.13(-1.37%)
Mar 22, 2024
9.470
9.710
9.460
9.460
28,458
-0.11(-1.15%)
Mar 21, 2024
9.440
9.610
9.440
9.570
32,729
+0.12(+1.22%)
Mar 20, 2024
9.260
9.620
9.245
9.455
36,095
+0.12(+1.34%)
Mar 19, 2024
9.230
9.430
9.174
9.330
25,013
+0.13(+1.41%)
Mar 18, 2024
9.260
9.670
9.200
9.200
33,617
-0.10(-1.08%)
Mar 15, 2024
9.250
9.480
9.220
9.300
145,062
+0.01(+0.11%)
Mar 14, 2024
9.510
9.510
9.290
9.290
56,679
-0.25(-2.62%)
Mar 13, 2024
9.820
9.930
9.500
9.540
36,668
-0.33(-3.34%)
Mar 12, 2024
9.910
10.00
9.870
9.870
49,140
-0.13(-1.30%)
Mar 11, 2024
9.950
10.04
9.870
10.00
24,288
+0.00(+0.00%)
Mar 08, 2024
9.980
10.12
9.860
10.00
58,123
+0.07(+0.70%)
Mar 07, 2024
9.830
9.990
9.800
9.930
27,513
+0.19(+1.95%)
Mar 06, 2024
9.860
9.935
9.725
9.740
26,805
-0.11(-1.12%)
Mar 05, 2024
9.890
10.09
9.830
9.850
34,147
-0.03(-0.30%)
Mar 04, 2024
10.06
10.07
9.800
9.880
51,306
-0.01(-0.10%)
Mar 01, 2024
9.970
10.07
9.840
9.890
43,156
-0.08(-0.80%)
Feb 29, 2024
9.940
10.11
9.880
9.970
47,352
+0.15(+1.53%)
Feb 28, 2024
9.780
10.02
9.730
9.820
50,916
-0.03(-0.30%)
Feb 27, 2024
10.01
10.03
9.830
9.850
51,588
-0.09(-0.91%)
Feb 26, 2024
9.870
10.00
9.750
9.940
41,658
-0.01(-0.10%)
Feb 23, 2024
10.15
10.15
9.900
9.950
29,583
-0.12(-1.19%)
Feb 22, 2024
9.790
10.11
9.650
10.07
72,976
+0.22(+2.23%)
Feb 21, 2024
10.10
10.10
9.770
9.850
53,305
-0.21(-2.09%)
Feb 20, 2024
10.00
10.32
9.950
10.06
42,485
+0.04(+0.40%)
Feb 16, 2024
10.32
10.32
9.960
10.02
90,602
-0.33(-3.19%)
Feb 15, 2024
10.31
10.47
10.20
10.35
79,403
+0.31(+3.09%)
Feb 14, 2024
9.730
10.05
9.610
10.04
91,059
+0.50(+5.24%)
Feb 13, 2024
9.830
9.830
9.410
9.540
88,545
-0.47(-4.70%)
Feb 12, 2024
9.750
10.07
9.650
10.01
68,346
+0.32(+3.30%)
Feb 09, 2024
9.790
9.860
9.650
9.690
34,941
-0.14(-1.42%)
Feb 08, 2024
9.830
9.990
9.750
9.830
67,718
-0.06(-0.61%)
Feb 07, 2024
9.610
10.04
9.600
9.890
93,385
+0.19(+1.96%)
Feb 06, 2024
9.790
9.800
9.600
9.700
25,240
-0.08(-0.82%)
Feb 05, 2024
9.840
9.930
9.760
9.780
43,971
-0.17(-1.71%)
Feb 02, 2024
9.920
10.08
9.800
9.950
22,295
-0.08(-0.80%)
Feb 01, 2024
9.860
10.15
9.860
10.03
56,575
+0.24(+2.45%)
Jan 31, 2024
10.02
10.20
9.780
9.790
31,731
-0.30(-2.97%)
Jan 30, 2024
10.28
10.28
10.03
10.09
24,226
-0.19(-1.85%)
Jan 29, 2024
10.50
10.56
10.17
10.28
68,618
-0.22(-2.10%)
Jan 26, 2024
10.55
10.63
10.45
10.50
23,145
+0.00(+0.00%)
Jan 25, 2024
10.62
10.62
10.07
10.50
24,927
+0.00(+0.00%)
Jan 24, 2024
10.61
10.61
10.44
10.50
25,219
-0.03(-0.28%)
Jan 23, 2024
10.51
10.61
10.39
10.53
22,329
+0.10(+0.96%)
Jan 22, 2024
10.23
10.60
10.20
10.43
47,266
+0.25(+2.46%)
Jan 19, 2024
10.14
10.27
10.03
10.18
48,541
+0.11(+1.09%)
Jan 18, 2024
10.03
10.21
9.965
10.07
25,568
+0.09(+0.90%)
Jan 17, 2024
9.950
10.10
9.950
9.980
16,261
-0.03(-0.30%)
Jan 16, 2024
9.960
10.25
9.830
10.01
38,103
+0.02(+0.20%)
Jan 12, 2024
9.920
10.14
9.830
9.990
69,118
+0.04(+0.40%)
Jan 11, 2024
10.04
10.42
9.920
9.950
34,490
-0.16(-1.58%)
Jan 10, 2024
10.00
10.17
9.930
10.11
35,312
+0.11(+1.10%)
Jan 09, 2024
9.910
10.09
9.890
10.00
25,646
-0.05(-0.50%)
Jan 08, 2024
10.03
10.16
9.930
10.05
24,601
+0.07(+0.70%)
Jan 05, 2024
9.950
10.36
9.950
9.980
63,337
-0.04(-0.40%)
Jan 04, 2024
10.11
10.31
9.950
10.02
39,548
-0.02(-0.20%)
Jan 03, 2024
10.34
10.34
9.960
10.04
59,075
-0.26(-2.52%)
Jan 02, 2024
10.49
10.51
10.25
10.30
20,177
-0.17(-1.62%)
Dec 29, 2023
10.60
10.70
10.46
10.47
36,515
-0.13(-1.23%)
Dec 28, 2023
10.37
10.63
10.21
10.60
55,890
+0.16(+1.53%)
Dec 27, 2023
10.32
10.59
10.32
10.44
43,744
+0.10(+0.97%)
Dec 26, 2023
10.21
10.44
10.00
10.34
71,345
+0.10(+0.98%)
Dec 22, 2023
10.34
10.45
10.15
10.24
73,940
-0.02(-0.15%)
Dec 21, 2023
10.43
10.43
10.01
10.26
44,706
-0.06(-0.63%)
Dec 20, 2023
10.50
10.78
10.25
10.32
60,215
-0.25(-2.37%)
Dec 19, 2023
10.65
10.87
10.52
10.57
51,354
-0.03(-0.28%)
Dec 18, 2023
11.00
11.00
10.57
10.60
33,574
-0.35(-3.20%)
Dec 15, 2023
11.00
11.14
10.92
10.95
136,005
+0.07(+0.64%)
Dec 14, 2023
10.70
10.99
10.42
10.88
64,892
+0.33(+3.13%)
Dec 13, 2023
10.30
10.63
10.23
10.55
48,658
+0.17(+1.64%)
Dec 12, 2023
10.28
10.43
10.19
10.38
51,317
+0.15(+1.47%)
Dec 11, 2023
10.22
10.34
10.15
10.23
50,441
+0.03(+0.29%)
Dec 08, 2023
10.20
10.35
9.890
10.20
33,005
+0.05(+0.49%)
Dec 07, 2023
10.10
10.24
10.02
10.15
27,064
+0.07(+0.69%)
Dec 06, 2023
10.13
10.24
10.07
10.08
34,896
+0.03(+0.30%)
Dec 05, 2023
10.11
10.17
9.880
10.05
20,519
-0.07(-0.69%)
Dec 04, 2023
10.05
10.18
10.05
10.12
21,417
-0.02(-0.20%)
Dec 01, 2023
10.00
10.20
9.890
10.14
43,229
+0.14(+1.40%)
Nov 30, 2023
10.14
10.14
9.740
10.00
49,474
-0.07(-0.70%)
Nov 29, 2023
10.14
10.25
9.980
10.07
40,785
+0.02(+0.20%)
Nov 28, 2023
10.01
10.10
10.00
10.05
25,611
+0.03(+0.30%)
Nov 27, 2023
9.960
10.14
9.960
10.02
39,787
-0.02(-0.20%)
Nov 24, 2023
10.02
10.07
10.02
10.04
7,646
+0.05(+0.50%)
Nov 22, 2023
10.06
10.13
9.951
9.990
25,292
+0.02(+0.20%)
Nov 21, 2023
9.980
10.15
9.810
9.970
147,470
-0.07(-0.70%)
Nov 20, 2023
9.610
10.14
9.610
10.04
107,363
+0.37(+3.83%)
Nov 17, 2023
10.05
10.05
9.620
9.670
47,624
-0.29(-2.91%)
Nov 16, 2023
10.30
10.31
9.900
9.960
64,715
-0.27(-2.64%)
Nov 15, 2023
10.50
10.55
10.19
10.23
57,447
-0.16(-1.54%)
Nov 14, 2023
9.940
10.44
9.920
10.39
70,784
+0.65(+6.67%)
Nov 13, 2023
9.770
9.870
9.630
9.740
64,096
-0.03(-0.31%)
Nov 10, 2023
9.820
9.890
9.600
9.770
57,994
+0.04(+0.41%)
Nov 09, 2023
9.860
9.910
9.600
9.730
30,158
-0.06(-0.61%)
Nov 08, 2023
9.850
9.850
9.700
9.790
22,868
-0.01(-0.10%)
Nov 07, 2023
9.690
9.800
9.650
9.800
45,378
+0.07(+0.72%)
Nov 06, 2023
9.950
9.950
9.610
9.730
25,665
-0.21(-2.11%)
Nov 03, 2023
9.800
10.00
9.700
9.940
54,788
+0.29(+3.01%)
Nov 02, 2023
9.670
9.810
9.437
9.650
26,537
-0.01(-0.10%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.