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 )

9.950 +0.080 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2016 4.590 4.680 4.490 4.490 9,162 +0.03(+0.67%)
May 27, 2016 4.500 4.460 4.460 4.460 12,200 -0.06(-1.33%)
May 26, 2016 4.439 4.610 4.439 4.520 9,054 +0.06(+1.35%)
May 25, 2016 4.530 4.660 4.460 4.460 4,101 -0.12(-2.62%)
May 24, 2016 4.450 4.594 4.450 4.580 15,376 +0.13(+2.92%)
May 23, 2016 4.550 4.590 4.430 4.450 6,403 -0.05(-1.11%)
May 20, 2016 4.510 4.620 4.460 4.500 10,745 +0.05(+1.12%)
May 19, 2016 4.490 4.530 4.450 4.450 4,363 -0.04(-0.89%)
May 18, 2016 4.430 4.510 4.430 4.490 14,740 +0.05(+1.13%)
May 17, 2016 4.590 4.630 4.440 4.440 18,173 -0.19(-4.10%)
May 16, 2016 4.580 4.650 4.580 4.630 10,864 +0.13(+2.89%)
May 13, 2016 4.510 4.513 4.500 4.500 715 +0.03(+0.67%)
May 12, 2016 4.430 4.500 4.430 4.470 10,281 +0.14(+3.23%)
May 11, 2016 4.500 4.560 4.330 4.330 39,042 -0.07(-1.59%)
May 10, 2016 4.500 4.599 4.400 4.400 16,211 -0.10(-2.22%)
May 09, 2016 4.460 4.639 4.460 4.500 6,001 +0.01(+0.22%)
May 06, 2016 4.500 4.410 4.400 4.490 23,817 +0.08(+1.81%)
May 05, 2016 4.480 4.490 4.400 4.410 6,755 -0.05(-1.12%)
May 04, 2016 4.500 4.585 4.450 4.460 6,280 -0.02(-0.45%)
May 03, 2016 4.490 4.523 4.480 4.480 2,620 +0.03(+0.67%)
May 02, 2016 4.650 4.650 4.440 4.450 14,176 -0.19(-4.09%)
Apr 29, 2016 4.610 4.680 4.550 4.640 11,083 -0.02(-0.43%)
Apr 28, 2016 4.590 4.660 4.550 4.660 5,707 +0.02(+0.43%)
Apr 27, 2016 4.700 4.700 4.550 4.640 7,598 -0.05(-1.07%)
Apr 26, 2016 4.690 4.700 4.450 4.690 1,142 -0.01(-0.21%)
Apr 25, 2016 4.640 4.700 4.420 4.700 4,017 +0.09(+1.95%)
Apr 22, 2016 4.650 4.700 4.610 4.610 3,777 -0.05(-1.07%)
Apr 21, 2016 4.600 4.660 4.538 4.660 13,450 +0.07(+1.53%)
Apr 20, 2016 4.500 4.600 4.483 4.590 5,697 +0.10(+2.23%)
Apr 19, 2016 4.430 4.500 4.380 4.490 2,550 +0.12(+2.75%)
Apr 18, 2016 4.500 4.500 4.370 4.370 6,506 -0.14(-3.10%)
Apr 15, 2016 4.350 4.600 4.350 4.510 8,730 +0.17(+3.92%)
Apr 14, 2016 4.330 4.390 4.320 4.340 1,445 +0.02(+0.46%)
Apr 13, 2016 4.350 4.380 4.300 4.320 6,821 -0.03(-0.69%)
Apr 12, 2016 4.340 4.390 4.330 4.350 5,797 -0.02(-0.46%)
Apr 11, 2016 4.400 4.400 4.315 4.370 19,206 -0.07(-1.58%)
Apr 08, 2016 4.500 4.560 4.310 4.440 10,055 +0.00(+0.00%)
Apr 07, 2016 4.500 4.560 4.320 4.440 18,890 -0.05(-1.11%)
Apr 06, 2016 4.430 4.550 4.380 4.490 11,819 +0.13(+2.98%)
Apr 05, 2016 4.500 4.630 4.290 4.360 29,593 -0.09(-2.02%)
Apr 04, 2016 4.460 4.665 4.390 4.450 9,368 -0.08(-1.76%)
Apr 01, 2016 4.590 4.740 4.500 4.530 13,641 +0.02(+0.44%)
Mar 31, 2016 4.650 4.830 4.510 4.510 5,565 -0.14(-3.01%)
Mar 30, 2016 4.780 4.803 4.650 4.650 5,290 -0.08(-1.69%)
Mar 29, 2016 4.780 4.850 4.730 4.730 21,810 +0.00(+0.00%)
Mar 28, 2016 4.760 4.840 4.730 4.730 8,875 -0.05(-1.05%)
Mar 24, 2016 4.815 4.780 4.780 4.780 6,900 +0.05(+1.06%)
Mar 23, 2016 4.860 4.890 4.730 4.730 3,085 -0.14(-2.87%)
Mar 22, 2016 4.890 4.890 4.870 4.870 2,518 -0.01(-0.20%)
Mar 21, 2016 4.890 4.890 4.840 4.880 34,653 -0.01(-0.20%)
Mar 18, 2016 4.770 4.890 4.770 4.890 53,004 +0.06(+1.24%)
Mar 17, 2016 4.840 4.850 4.760 4.830 4,090 +0.00(+0.00%)
Mar 16, 2016 4.850 4.850 4.804 4.830 9,018 -0.02(-0.41%)
Mar 15, 2016 4.850 4.850 4.800 4.850 5,042 +0.00(+0.00%)
Mar 14, 2016 4.770 4.910 4.575 4.850 31,017 +0.04(+0.83%)
Mar 11, 2016 4.820 4.825 4.800 4.810 6,278 -0.01(-0.21%)
Mar 10, 2016 4.800 4.850 4.800 4.820 26,249 +0.07(+1.47%)
Mar 09, 2016 4.790 4.795 4.750 4.750 1,813 +0.02(+0.42%)
Mar 08, 2016 4.800 4.816 4.540 4.730 15,231 +0.02(+0.42%)
Mar 07, 2016 4.670 4.720 4.460 4.710 17,357 +0.01(+0.21%)
Mar 04, 2016 4.800 4.890 4.700 4.700 9,036 -0.04(-0.84%)
Mar 03, 2016 4.660 4.890 4.620 4.740 8,487 +0.12(+2.60%)
Mar 02, 2016 4.430 4.660 4.430 4.620 12,492 +0.03(+0.65%)
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.