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 )

9.810 -0.140 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2010 3.500 3.600 3.450 3.550 19,020 +0.02(+0.61%)
Dec 30, 2010 3.560 3.560 3.500 3.528 11,213 -0.03(-0.89%)
Dec 29, 2010 3.610 3.655 3.520 3.560 4,551 -0.03(-0.84%)
Dec 28, 2010 3.600 3.690 3.521 3.590 8,647 -0.01(-0.28%)
Dec 27, 2010 3.550 3.650 3.510 3.600 27,889 -0.07(-1.94%)
Dec 23, 2010 3.900 3.910 3.530 3.671 21,438 +0.00(+0.07%)
Dec 22, 2010 3.640 3.763 3.640 3.669 17,777 -0.08(-2.17%)
Dec 21, 2010 3.510 3.750 3.500 3.750 3,078 +0.23(+6.53%)
Dec 20, 2010 3.580 3.730 3.500 3.520 39,368 +0.02(+0.57%)
Dec 17, 2010 3.500 3.710 3.400 3.500 34,632 -0.28(-7.46%)
Dec 16, 2010 3.760 3.830 3.730 3.782 2,596 -0.14(-3.51%)
Dec 15, 2010 3.890 4.040 3.890 3.920 2,737 +0.01(+0.24%)
Dec 14, 2010 4.104 4.104 3.910 3.910 4,244 -0.21(-5.10%)
Dec 13, 2010 4.140 4.140 4.120 4.120 1,264 +0.02(+0.49%)
Dec 10, 2010 4.150 4.250 4.100 4.100 26,779 -0.05(-1.20%)
Dec 09, 2010 3.720 4.168 3.640 4.150 46,375 +0.43(+11.56%)
Dec 08, 2010 3.780 4.000 3.705 3.720 7,105 -0.01(-0.22%)
Dec 07, 2010 3.790 3.850 3.728 3.728 3,264 -0.04(-1.09%)
Dec 06, 2010 3.550 3.769 3.550 3.769 18,694 +0.22(+6.17%)
Dec 03, 2010 3.600 3.600 3.550 3.550 2,144 -0.06(-1.66%)
Dec 02, 2010 3.560 3.610 3.500 3.610 10,932 +0.04(+1.04%)
Dec 01, 2010 3.500 3.573 3.470 3.573 60,894 +0.08(+2.38%)
Nov 30, 2010 3.410 3.490 3.390 3.490 16,168 -0.04(-1.13%)
Nov 29, 2010 3.400 3.530 3.400 3.530 3,877 +0.03(+1.00%)
Nov 26, 2010 3.368 3.495 3.368 3.495 1,252 -0.00(-0.14%)
Nov 24, 2010 3.430 3.500 3.500 3.500 5,864 +0.05(+1.45%)
Nov 23, 2010 3.200 3.450 3.200 3.450 4,825 +0.05(+1.47%)
Nov 22, 2010 3.550 3.550 3.400 3.400 10,669 -0.09(-2.58%)
Nov 19, 2010 3.650 3.650 3.350 3.490 9,530 -0.21(-5.68%)
Nov 18, 2010 3.650 3.700 3.650 3.700 8,508 +0.05(+1.37%)
Nov 17, 2010 3.750 3.750 3.650 3.650 12,999 -0.08(-2.14%)
Nov 16, 2010 3.440 3.750 3.440 3.730 15,787 +0.27(+7.80%)
Nov 15, 2010 3.400 3.540 3.400 3.460 6,518 -0.08(-2.26%)
Nov 12, 2010 3.550 3.562 3.400 3.540 15,720 -0.01(-0.28%)
Nov 11, 2010 3.530 3.580 3.520 3.550 20,879 +0.02(+0.57%)
Nov 10, 2010 3.500 3.530 3.390 3.530 15,064 -0.07(-1.87%)
Nov 09, 2010 3.610 3.640 3.500 3.597 8,135 +0.01(+0.20%)
Nov 08, 2010 3.500 3.640 3.480 3.590 16,296 +0.12(+3.46%)
Nov 05, 2010 3.350 3.480 3.260 3.470 13,876 +0.12(+3.58%)
Nov 04, 2010 3.460 3.550 3.300 3.350 16,369 -0.02(-0.58%)
Nov 03, 2010 3.378 3.400 3.350 3.369 8,103 +0.02(+0.58%)
Nov 02, 2010 3.360 3.450 3.300 3.350 10,730 +0.05(+1.47%)
Nov 01, 2010 3.270 3.350 3.270 3.301 7,664 -0.05(-1.45%)
Oct 29, 2010 3.330 3.350 3.245 3.350 4,792 -0.02(-0.59%)
Oct 28, 2010 3.310 3.415 3.217 3.370 5,915 +0.10(+3.06%)
Oct 27, 2010 3.380 3.380 3.154 3.270 10,309 +0.10(+3.15%)
Oct 25, 2010 3.360 3.600 3.150 3.170 32,863 -0.13(-3.94%)
Oct 22, 2010 3.620 3.620 3.190 3.300 16,142 -0.32(-8.84%)
Oct 21, 2010 3.590 3.910 3.180 3.620 31,563 +0.09(+2.55%)
Oct 20, 2010 3.410 3.550 3.400 3.530 6,844 +0.19(+5.69%)
Oct 19, 2010 3.430 3.430 3.300 3.340 7,360 -0.07(-2.05%)
Oct 18, 2010 3.410 3.600 3.320 3.410 10,322 -0.07(-2.01%)
Oct 15, 2010 3.570 3.570 3.345 3.480 5,643 -0.04(-1.14%)
Oct 14, 2010 3.360 3.680 3.360 3.520 16,385 +0.16(+4.76%)
Oct 13, 2010 3.140 3.370 3.061 3.360 5,665 +0.18(+5.55%)
Oct 12, 2010 3.150 3.183 3.050 3.183 5,247 +0.00(+0.10%)
Oct 11, 2010 3.180 3.190 3.050 3.180 7,514 +0.00(+0.00%)
Oct 08, 2010 3.150 3.200 3.150 3.180 6,156 +0.05(+1.60%)
Oct 07, 2010 3.100 3.130 3.100 3.130 2,518 +0.02(+0.64%)
Oct 06, 2010 3.100 3.120 3.060 3.110 2,936 +0.05(+1.63%)
Oct 05, 2010 3.180 3.180 3.050 3.060 4,620 -0.07(-2.23%)
Oct 04, 2010 3.050 3.130 3.050 3.130 2,751 -0.03(-0.95%)
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.