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 )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 2.750 2.850 2.850 2.850 38,300 +0.05(+1.79%)
Dec 30, 2009 2.700 2.980 2.600 2.800 36,875 -0.02(-0.71%)
Dec 29, 2009 2.710 2.908 2.710 2.820 5,731 -0.04(-1.42%)
Dec 28, 2009 2.840 2.910 2.840 2.861 3,000 -0.09(-3.03%)
Dec 24, 2009 2.820 3.050 2.820 2.950 13,419 +0.20(+7.27%)
Dec 23, 2009 2.900 3.060 2.700 2.750 38,991 -0.23(-7.72%)
Dec 22, 2009 2.950 3.080 2.940 2.980 19,591 +0.00(+0.00%)
Dec 21, 2009 2.910 3.100 2.680 2.980 25,275 +0.05(+1.71%)
Dec 18, 2009 2.840 3.050 2.660 2.930 37,681 +0.15(+5.40%)
Dec 17, 2009 2.930 3.000 2.700 2.780 26,289 -0.19(-6.40%)
Dec 16, 2009 2.890 3.100 2.694 2.970 41,846 +0.11(+3.85%)
Dec 15, 2009 3.000 3.090 2.640 2.860 22,281 -0.15(-4.98%)
Dec 14, 2009 2.900 3.010 2.870 3.010 10,264 +0.04(+1.35%)
Dec 10, 2009 2.970 2.970 2.970 2.970 0 -0.03(-1.00%)
Dec 09, 2009 2.740 3.240 2.740 3.000 30,280 +0.31(+11.52%)
Dec 08, 2009 2.780 3.140 2.510 2.690 67,066 -0.18(-6.27%)
Dec 07, 2009 2.490 3.020 2.460 2.870 38,436 +0.37(+14.80%)
Dec 04, 2009 2.480 2.680 2.480 2.500 7,598 +0.10(+4.17%)
Dec 03, 2009 2.450 2.490 2.370 2.400 18,359 -0.01(-0.41%)
Dec 02, 2009 2.350 2.490 2.200 2.410 20,895 +0.16(+7.11%)
Dec 01, 2009 2.280 2.430 2.000 2.250 29,322 -0.26(-10.36%)
Nov 30, 2009 2.340 2.510 2.212 2.510 5,515 -0.03(-1.18%)
Nov 27, 2009 2.670 2.670 2.320 2.540 6,508 -0.32(-11.19%)
Nov 25, 2009 2.250 2.930 2.200 2.860 34,340 +0.61(+27.12%)
Nov 24, 2009 2.150 2.390 2.150 2.250 9,372 -0.02(-0.89%)
Nov 23, 2009 2.130 2.300 2.130 2.270 10,019 -0.02(-0.87%)
Nov 20, 2009 2.300 2.410 2.210 2.290 13,653 -0.16(-6.53%)
Nov 19, 2009 2.320 2.530 2.310 2.450 11,778 -0.05(-2.00%)
Nov 18, 2009 2.370 2.500 2.250 2.500 10,814 +0.10(+4.17%)
Nov 17, 2009 2.450 2.450 2.340 2.400 9,036 -0.05(-2.04%)
Nov 16, 2009 2.450 2.520 2.330 2.450 9,800 +0.05(+2.08%)
Nov 13, 2009 2.170 2.440 2.150 2.400 5,823 -0.14(-5.69%)
Nov 12, 2009 2.545 2.545 2.545 2.545 715 +0.04(+1.80%)
Nov 11, 2009 2.500 2.520 2.460 2.500 17,548 -0.10(-3.85%)
Nov 09, 2009 2.600 2.600 2.600 2.600 0 -0.15(-5.45%)
Nov 06, 2009 2.650 2.750 2.650 2.750 400 +0.00(+0.00%)
Nov 05, 2009 2.580 2.750 2.460 2.750 12,150 +0.25(+10.18%)
Nov 04, 2009 2.650 2.650 2.490 2.496 5,700 -0.01(-0.56%)
Nov 03, 2009 2.600 2.680 2.450 2.510 37,985 -0.10(-3.83%)
Nov 02, 2009 2.700 2.700 2.460 2.610 7,559 -0.07(-2.61%)
Oct 30, 2009 2.650 2.680 2.600 2.680 2,713 -0.09(-3.25%)
Oct 29, 2009 2.790 2.790 2.660 2.770 18,850 +0.32(+13.06%)
Oct 28, 2009 2.770 2.780 2.450 2.450 2,713 -0.35(-12.50%)
Oct 27, 2009 2.760 2.800 2.760 2.800 1,400 -0.06(-2.10%)
Oct 26, 2009 2.780 2.970 2.700 2.860 8,890 -0.14(-4.67%)
Oct 23, 2009 3.020 3.170 3.000 3.000 34,350 -0.10(-3.23%)
Oct 22, 2009 3.010 3.170 2.950 3.100 11,844 -0.01(-0.33%)
Oct 21, 2009 3.020 3.150 3.000 3.110 6,071 -0.04(-1.33%)
Oct 20, 2009 3.160 3.160 3.150 3.152 5,329 -0.03(-0.86%)
Oct 19, 2009 3.170 3.179 3.150 3.179 1,609 -0.10(-3.17%)
Oct 16, 2009 3.100 3.290 3.000 3.284 6,692 +0.11(+3.46%)
Oct 15, 2009 3.150 3.190 3.150 3.174 6,724 -0.07(-2.03%)
Oct 14, 2009 3.070 3.240 3.070 3.240 2,584 -0.01(-0.31%)
Oct 13, 2009 3.240 3.250 3.230 3.250 3,370 +0.10(+3.17%)
Oct 12, 2009 3.150 3.150 3.150 3.150 9,100 +0.05(+1.61%)
Oct 09, 2009 3.100 3.300 2.905 3.100 7,100 -0.05(-1.45%)
Oct 08, 2009 2.900 3.150 2.900 3.146 41,743 +0.10(+3.13%)
Oct 07, 2009 3.040 3.050 2.810 3.050 12,451 +0.01(+0.33%)
Oct 06, 2009 3.150 3.150 3.040 3.040 3,796 -0.25(-7.60%)
Oct 05, 2009 3.280 3.300 3.280 3.290 1,100 +0.09(+2.81%)
Oct 02, 2009 2.850 3.260 2.850 3.200 4,395 +0.10(+3.23%)
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.