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 )

9.920 +0.010 (+0.10%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 6, 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 (%)
Nov 30, 2016 5.100 5.200 4.950 4.950 19,440 +0.00(+0.00%)
Nov 29, 2016 4.950 5.150 4.950 4.950 8,683 +0.05(+1.02%)
Nov 28, 2016 4.900 5.200 4.900 4.900 29,928 -0.05(-1.01%)
Nov 25, 2016 5.100 5.100 4.850 4.950 15,812 +0.05(+1.02%)
Nov 23, 2016 4.900 4.900 4.900 0 -0.20(-3.92%)
Nov 22, 2016 4.950 5.100 4.950 5.100 17,720 +0.15(+3.03%)
Nov 21, 2016 5.100 5.100 4.900 4.950 5,938 -0.20(-3.88%)
Nov 18, 2016 5.000 5.150 4.900 5.150 40,283 +0.10(+1.98%)
Nov 17, 2016 5.050 5.450 4.900 5.050 38,240 +0.05(+1.00%)
Nov 16, 2016 4.900 5.050 4.825 5.000 39,446 +0.10(+2.04%)
Nov 15, 2016 5.000 5.550 4.800 4.900 48,557 -0.10(-2.00%)
Nov 14, 2016 4.900 5.100 4.900 5.000 1,954 +0.20(+4.17%)
Nov 11, 2016 4.800 5.100 4.750 4.800 36,176 +0.05(+1.05%)
Nov 10, 2016 4.700 4.850 4.700 4.750 26,685 +0.00(+0.00%)
Nov 09, 2016 4.750 4.850 4.670 4.750 16,504 -0.05(-1.04%)
Nov 08, 2016 4.816 5.250 4.750 4.800 19,075 +0.10(+2.13%)
Nov 07, 2016 4.750 4.950 4.700 4.700 13,284 +0.00(+0.00%)
Nov 04, 2016 4.650 4.850 4.650 4.700 67,278 +0.10(+2.17%)
Nov 03, 2016 4.850 4.900 4.600 4.600 18,152 -0.30(-6.12%)
Nov 02, 2016 4.950 5.150 4.850 4.900 18,094 -0.10(-2.00%)
Nov 01, 2016 5.200 5.240 4.950 5.000 12,742 -0.15(-2.91%)
Oct 31, 2016 5.150 5.250 4.910 5.150 6,670 +0.03(+0.59%)
Oct 28, 2016 5.310 5.360 5.105 5.120 8,731 -0.18(-3.40%)
Oct 27, 2016 5.490 5.622 5.300 5.300 28,113 -0.16(-2.93%)
Oct 26, 2016 5.748 5.780 5.460 5.460 28,914 -0.06(-1.09%)
Oct 25, 2016 5.510 5.730 5.500 5.520 41,542 +0.02(+0.36%)
Oct 24, 2016 5.400 5.721 5.400 5.500 91,185 +0.10(+1.85%)
Oct 21, 2016 5.690 5.720 5.400 5.400 83,455 -0.23(-4.09%)
Oct 20, 2016 5.760 5.800 5.630 5.630 37,199 -0.13(-2.26%)
Oct 19, 2016 5.769 5.920 5.665 5.760 47,212 +0.08(+1.41%)
Oct 18, 2016 5.780 5.780 5.640 5.680 11,694 -0.12(-2.07%)
Oct 17, 2016 5.780 5.800 5.590 5.800 10,810 +0.00(+0.00%)
Oct 14, 2016 5.750 5.800 5.750 5.800 12,426 +0.05(+0.87%)
Oct 13, 2016 5.650 5.790 5.650 5.750 9,985 +0.14(+2.50%)
Oct 12, 2016 5.579 5.610 5.570 5.610 5,219 +0.01(+0.18%)
Oct 11, 2016 5.680 5.760 5.550 5.600 20,251 -0.16(-2.78%)
Oct 10, 2016 5.620 5.790 5.620 5.760 2,363 -0.02(-0.35%)
Oct 07, 2016 5.850 5.850 5.749 5.780 8,568 -0.04(-0.69%)
Oct 06, 2016 5.780 5.840 5.770 5.820 5,313 +0.03(+0.52%)
Oct 05, 2016 5.700 5.840 5.590 5.790 22,534 +0.06(+1.05%)
Oct 04, 2016 5.850 5.850 5.684 5.730 26,389 -0.09(-1.55%)
Oct 03, 2016 5.790 5.830 5.530 5.820 19,177 +0.08(+1.39%)
Sep 30, 2016 5.720 5.880 5.720 5.740 77,633 +0.05(+0.88%)
Sep 29, 2016 5.660 5.725 5.610 5.690 31,904 +0.03(+0.53%)
Sep 28, 2016 5.600 5.680 5.590 5.660 71,204 +0.10(+1.79%)
Sep 27, 2016 5.219 5.600 5.219 5.561 38,318 +0.09(+1.66%)
Sep 26, 2016 5.310 5.470 5.230 5.470 35,446 +0.08(+1.48%)
Sep 23, 2016 4.980 5.450 4.950 5.390 234,465 +0.40(+8.02%)
Sep 22, 2016 5.029 5.030 4.880 4.990 62,576 -0.06(-1.19%)
Sep 21, 2016 5.030 5.050 4.820 5.050 153,581 +0.00(+0.00%)
Sep 20, 2016 5.030 5.050 5.030 5.050 26,019 +0.00(+0.00%)
Sep 19, 2016 5.040 5.050 5.000 5.050 10,948 +0.00(+0.00%)
Sep 16, 2016 5.060 5.070 5.000 5.050 57,154 -0.01(-0.20%)
Sep 15, 2016 5.070 5.250 5.010 5.060 40,838 -0.07(-1.36%)
Sep 14, 2016 4.700 5.170 4.700 5.130 149,211 +0.46(+9.85%)
Sep 13, 2016 4.760 4.829 4.670 4.670 22,648 -0.14(-2.91%)
Sep 12, 2016 4.745 4.910 4.710 4.810 13,401 +0.15(+3.22%)
Sep 09, 2016 4.640 4.770 4.640 4.660 18,262 -0.17(-3.52%)
Sep 08, 2016 4.980 5.000 4.780 4.830 27,930 -0.11(-2.23%)
Sep 07, 2016 4.910 5.050 4.800 4.940 165,501 -0.01(-0.20%)
Sep 06, 2016 4.900 4.960 4.850 4.950 96,887 +0.08(+1.64%)
Sep 02, 2016 4.760 4.870 4.870 4.870 114,700 +0.10(+2.10%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.