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 )

9.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2011 1.830 1.880 1.700 1.880 16,120 +0.09(+5.03%)
Dec 29, 2011 1.810 1.910 1.650 1.790 62,935 -0.02(-1.10%)
Dec 28, 2011 1.830 1.939 1.770 1.810 33,410 -0.01(-0.55%)
Dec 27, 2011 1.960 1.970 1.820 1.820 11,135 -0.17(-8.54%)
Dec 23, 2011 1.940 1.990 1.770 1.990 60,076 +0.12(+6.42%)
Dec 21, 2011 1.740 1.870 1.730 1.870 9,987 +0.07(+3.89%)
Dec 20, 2011 1.840 1.870 1.750 1.800 94,762 +0.05(+2.86%)
Dec 19, 2011 1.770 1.820 1.740 1.750 18,957 +0.03(+1.74%)
Dec 16, 2011 1.960 1.960 1.720 1.720 18,163 -0.21(-10.88%)
Dec 15, 2011 1.940 1.970 1.900 1.930 6,444 +0.13(+7.22%)
Dec 14, 2011 1.900 1.978 1.790 1.800 2,000 -0.12(-6.25%)
Dec 13, 2011 1.960 1.960 1.790 1.920 18,812 +0.01(+0.52%)
Dec 12, 2011 1.870 1.910 1.840 1.910 17,295 -0.03(-1.55%)
Dec 09, 2011 2.000 2.000 1.910 1.940 31,352 -0.06(-3.00%)
Dec 08, 2011 1.970 2.070 1.970 2.000 18,388 +0.00(+0.00%)
Dec 07, 2011 1.950 2.000 1.950 2.000 25,581 +0.10(+5.26%)
Dec 06, 2011 1.920 1.980 1.895 1.900 6,212 -0.06(-3.06%)
Dec 05, 2011 2.000 2.020 1.845 1.960 10,765 +0.06(+3.16%)
Dec 02, 2011 2.010 2.100 1.810 1.900 58,070 +0.00(+0.00%)
Dec 01, 2011 1.900 2.000 1.830 1.900 27,982 +0.02(+1.06%)
Nov 30, 2011 1.920 1.920 1.880 1.880 4,537 +0.00(+0.00%)
Nov 29, 2011 2.000 2.045 1.770 1.880 33,569 -0.06(-3.09%)
Nov 28, 2011 1.920 2.010 1.880 1.940 6,048 -0.02(-1.02%)
Nov 25, 2011 1.980 2.030 1.810 1.960 5,437 +0.02(+1.03%)
Nov 23, 2011 1.900 2.080 1.860 1.940 8,973 -0.04(-1.99%)
Nov 22, 2011 1.890 1.990 1.770 1.979 29,716 +0.22(+12.47%)
Nov 21, 2011 1.810 2.000 1.760 1.760 29,056 -0.10(-5.38%)
Nov 18, 2011 1.900 1.900 1.760 1.860 14,899 -0.05(-2.62%)
Nov 17, 2011 1.870 2.000 1.870 1.910 44,960 +0.00(+0.26%)
Nov 16, 2011 1.880 2.040 1.880 1.905 59,691 +0.05(+2.97%)
Nov 15, 2011 1.975 2.100 1.850 1.850 122,987 -0.02(-1.07%)
Nov 14, 2011 1.950 1.950 1.870 1.870 7,873 -0.14(-6.97%)
Nov 11, 2011 2.050 2.050 1.930 2.010 10,030 -0.09(-4.29%)
Nov 10, 2011 2.110 2.110 2.000 2.100 8,025 -0.01(-0.47%)
Nov 09, 2011 2.050 2.110 1.990 2.110 6,643 +0.00(+0.00%)
Nov 08, 2011 1.990 2.110 1.970 2.110 35,854 +0.13(+6.57%)
Nov 07, 2011 2.030 2.040 1.970 1.980 12,098 -0.02(-1.00%)
Nov 04, 2011 2.000 2.009 1.970 2.000 23,500 +0.00(+0.00%)
Nov 03, 2011 2.080 2.100 2.000 2.000 18,685 -0.01(-0.50%)
Nov 02, 2011 2.140 2.150 1.980 2.010 14,845 +0.01(+0.50%)
Nov 01, 2011 2.010 2.140 1.980 2.000 47,423 -0.05(-2.44%)
Oct 31, 2011 1.950 2.090 1.930 2.050 18,308 -0.07(-3.30%)
Oct 28, 2011 2.170 2.170 2.095 2.120 14,600 -0.02(-0.93%)
Oct 27, 2011 2.220 2.390 2.070 2.140 15,650 +0.11(+5.42%)
Oct 26, 2011 2.070 2.329 1.950 2.030 17,763 -0.04(-1.93%)
Oct 25, 2011 2.540 2.630 2.000 2.070 16,852 -0.45(-17.86%)
Oct 24, 2011 2.750 2.840 2.500 2.520 22,878 +0.03(+1.20%)
Oct 21, 2011 1.950 2.540 1.950 2.490 20,889 +0.62(+33.16%)
Oct 20, 2011 1.770 1.970 1.700 1.870 7,729 -0.02(-1.25%)
Oct 19, 2011 1.840 1.910 1.840 1.894 6,465 +0.04(+2.36%)
Oct 18, 2011 1.900 1.900 1.760 1.850 6,922 -0.07(-3.60%)
Oct 17, 2011 1.919 1.919 1.919 1.919 162 +0.02(+1.00%)
Oct 14, 2011 1.910 1.910 1.900 1.900 4,900 -0.07(-3.55%)
Oct 13, 2011 2.040 2.060 1.970 1.970 3,789 -0.05(-2.48%)
Oct 12, 2011 2.010 2.020 1.970 2.020 3,537 -0.04(-1.94%)
Oct 11, 2011 1.980 2.060 1.910 2.060 16,083 +0.11(+5.64%)
Oct 10, 2011 2.050 2.110 1.870 1.950 26,282 -0.01(-0.51%)
Oct 07, 2011 2.010 2.010 1.920 1.960 3,887 -0.06(-2.97%)
Oct 06, 2011 2.000 2.100 1.900 2.020 41,394 -0.10(-4.72%)
Oct 05, 2011 2.010 2.120 1.990 2.120 6,900 +0.04(+1.92%)
Oct 04, 2011 2.200 2.350 2.000 2.080 18,258 -0.14(-6.31%)
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.