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 )

9.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 28, 2013 5.650 5.840 5.360 5.590 2,204,255 -0.11(-1.93%)
Jun 27, 2013 5.770 5.920 5.560 5.700 0 -0.12(-2.06%)
Jun 26, 2013 5.850 5.935 5.740 5.820 0 -0.03(-0.51%)
Jun 25, 2013 5.830 5.900 5.690 5.850 0 +0.03(+0.52%)
Jun 24, 2013 5.860 5.910 5.630 5.820 0 -0.11(-1.85%)
Jun 21, 2013 5.970 6.000 5.760 5.930 42,213 +0.01(+0.17%)
Jun 20, 2013 5.950 6.000 5.870 5.920 0 -0.04(-0.67%)
Jun 19, 2013 5.960 6.030 5.800 5.960 0 +0.04(+0.68%)
Jun 18, 2013 6.050 6.050 5.740 5.920 0 -0.08(-1.33%)
Jun 17, 2013 5.870 6.250 5.870 6.000 0 +0.15(+2.56%)
Jun 14, 2013 5.675 5.930 5.675 5.850 0 +0.07(+1.21%)
Jun 13, 2013 5.920 6.000 5.710 5.780 90,847 -0.13(-2.20%)
Jun 12, 2013 6.250 6.250 5.840 5.910 62,823 -0.19(-3.11%)
Jun 11, 2013 6.090 6.336 5.990 6.100 47,537 -0.03(-0.49%)
Jun 10, 2013 5.630 6.270 5.630 6.130 0 +0.47(+8.30%)
Jun 07, 2013 5.970 6.120 5.541 5.660 0 -0.30(-5.03%)
Jun 06, 2013 5.800 5.970 5.620 5.960 0 +0.16(+2.76%)
Jun 05, 2013 6.110 6.110 5.510 5.800 0 -0.37(-6.00%)
Jun 04, 2013 6.430 6.500 6.041 6.170 0 -0.22(-3.44%)
Jun 03, 2013 6.560 6.720 6.270 6.390 41,707 -0.23(-3.47%)
May 31, 2013 6.470 7.040 6.470 6.620 52,347 +0.09(+1.38%)
May 30, 2013 6.860 6.860 6.271 6.530 0 -0.27(-3.97%)
May 29, 2013 6.910 6.910 6.656 6.800 31,748 -0.03(-0.44%)
May 28, 2013 6.690 6.950 6.560 6.830 61,973 +0.13(+1.94%)
May 24, 2013 6.700 6.730 6.550 6.700 0 -0.08(-1.18%)
May 23, 2013 6.710 6.930 6.340 6.780 0 -0.02(-0.29%)
May 22, 2013 6.950 7.000 6.651 6.800 0 -0.15(-2.16%)
May 21, 2013 7.030 7.030 6.860 6.950 0 -0.04(-0.57%)
May 20, 2013 7.050 7.050 6.680 6.990 0 +0.02(+0.29%)
May 17, 2013 7.000 7.070 6.900 6.970 0 +0.01(+0.14%)
May 16, 2013 7.100 7.150 6.870 6.960 88,045 -0.18(-2.52%)
May 15, 2013 7.200 7.317 7.070 7.140 0 +0.08(+1.13%)
May 13, 2013 6.880 7.080 6.790 7.060 0 +0.24(+3.52%)
May 10, 2013 6.430 7.120 6.430 6.820 0 +0.32(+4.92%)
May 09, 2013 6.730 6.730 6.371 6.500 0 -0.32(-4.69%)
May 08, 2013 7.070 7.080 6.580 6.820 0 -0.17(-2.43%)
May 07, 2013 6.910 7.130 6.820 6.990 0 +0.17(+2.49%)
May 06, 2013 6.250 7.050 6.230 6.820 0 +0.73(+11.99%)
May 03, 2013 5.910 6.160 5.810 6.090 0 +0.28(+4.82%)
May 02, 2013 5.820 5.850 5.770 5.810 0 -0.07(-1.19%)
May 01, 2013 5.810 5.880 5.361 5.880 0 +0.00(+0.00%)
Apr 30, 2013 5.960 5.960 5.870 5.880 0 -0.02(-0.34%)
Apr 29, 2013 5.930 5.930 5.730 5.900 23,663 +0.04(+0.68%)
Apr 26, 2013 5.870 5.980 5.830 5.860 38,612 -0.01(-0.17%)
Apr 25, 2013 5.660 5.930 5.600 5.870 93,687 +0.12(+2.09%)
Apr 24, 2013 5.620 5.800 5.480 5.750 0 +0.03(+0.52%)
Apr 23, 2013 5.380 5.740 5.379 5.720 120,877 +0.36(+6.72%)
Apr 22, 2013 5.100 5.380 4.950 5.360 21,047 +0.25(+4.89%)
Apr 19, 2013 4.900 5.120 4.820 5.110 33,346 +0.05(+0.99%)
Apr 18, 2013 5.170 5.170 4.990 5.060 21,502 -0.17(-3.25%)
Apr 17, 2013 4.980 5.340 4.600 5.230 49,868 +0.20(+3.98%)
Apr 16, 2013 5.600 5.600 4.940 5.030 65,988 -0.38(-7.02%)
Apr 15, 2013 5.570 5.779 5.230 5.410 108,806 -0.02(-0.37%)
Apr 12, 2013 4.920 5.525 4.920 5.430 155,314 +0.51(+10.37%)
Apr 11, 2013 4.560 4.967 4.520 4.920 28,301 +0.29(+6.26%)
Apr 10, 2013 4.740 4.790 4.570 4.630 12,658 -0.05(-1.07%)
Apr 09, 2013 4.930 4.930 4.410 4.680 8,441 +0.03(+0.65%)
Apr 08, 2013 4.780 4.780 4.520 4.650 20,326 -0.06(-1.27%)
Apr 05, 2013 4.770 4.790 4.650 4.710 12,773 +0.03(+0.64%)
Apr 04, 2013 4.560 4.680 4.280 4.680 25,500 +0.05(+1.08%)
Apr 03, 2013 5.010 5.160 4.370 4.630 63,867 -0.38(-7.58%)
Apr 02, 2013 5.240 5.300 4.810 5.010 44,441 -0.18(-3.47%)
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.