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 )

9.200 +0.070 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Jul 31, 2014 6.690 6.790 6.630 6.750 84,204 -0.04(-0.59%)
Jul 30, 2014 6.860 6.890 6.735 6.790 61,432 +0.01(+0.15%)
Jul 29, 2014 6.800 6.860 6.760 6.780 34,267 -0.04(-0.59%)
Jul 28, 2014 6.960 6.980 6.770 6.820 69,528 -0.17(-2.43%)
Jul 25, 2014 6.870 7.100 6.850 6.990 76,031 +0.02(+0.29%)
Jul 24, 2014 6.910 6.990 6.860 6.970 52,582 +0.05(+0.72%)
Jul 23, 2014 6.990 6.990 6.860 6.920 26,137 -0.06(-0.86%)
Jul 22, 2014 7.040 7.040 6.880 6.980 63,636 -0.02(-0.29%)
Jul 21, 2014 7.160 7.370 6.960 7.000 112,559 -0.17(-2.37%)
Jul 18, 2014 6.620 7.363 6.567 7.170 83,445 +0.56(+8.47%)
Jul 17, 2014 6.810 6.810 6.557 6.610 61,112 -0.25(-3.64%)
Jul 16, 2014 6.890 6.930 6.800 6.860 65,624 -0.01(-0.15%)
Jul 15, 2014 6.830 6.970 6.710 6.870 67,423 +0.05(+0.73%)
Jul 14, 2014 6.610 7.100 6.610 6.820 191,957 +0.32(+4.92%)
Jul 11, 2014 6.850 6.900 6.480 6.500 26,254 -0.15(-2.26%)
Jul 10, 2014 6.350 6.906 6.350 6.650 41,405 +0.12(+1.92%)
Jul 09, 2014 6.520 6.670 6.381 6.525 36,440 +0.04(+0.69%)
Jul 08, 2014 6.530 6.635 6.450 6.480 79,384 -0.07(-1.07%)
Jul 07, 2014 6.680 6.680 6.510 6.550 43,003 -0.20(-2.96%)
Jul 03, 2014 6.860 6.750 6.750 6.750 65,200 +0.02(+0.30%)
Jul 02, 2014 6.700 7.000 6.640 6.730 115,309 +0.01(+0.15%)
Jul 01, 2014 6.810 6.830 6.480 6.720 133,981 -0.05(-0.74%)
Jun 30, 2014 6.490 6.910 6.390 6.770 233,869 +0.25(+3.83%)
Jun 27, 2014 5.980 6.600 5.940 6.520 2,050,479 +0.49(+8.13%)
Jun 26, 2014 6.070 6.220 5.980 6.030 61,304 -0.06(-0.99%)
Jun 25, 2014 5.970 6.290 5.830 6.090 76,516 +0.07(+1.16%)
Jun 24, 2014 6.200 6.390 5.950 6.020 95,708 -0.16(-2.59%)
Jun 23, 2014 6.340 6.430 6.050 6.180 110,830 -0.11(-1.75%)
Jun 20, 2014 6.710 6.830 6.210 6.290 158,695 -0.38(-5.63%)
Jun 19, 2014 6.330 6.670 6.270 6.665 59,680 +0.33(+5.29%)
Jun 18, 2014 6.000 6.670 5.980 6.330 114,363 +0.30(+4.98%)
Jun 17, 2014 5.980 6.210 5.960 6.030 81,782 +0.03(+0.50%)
Jun 16, 2014 5.980 6.040 5.720 6.000 74,389 +0.01(+0.17%)
Jun 13, 2014 6.260 6.350 5.960 5.990 63,363 -0.23(-3.70%)
Jun 12, 2014 6.240 6.280 6.035 6.220 48,416 -0.06(-0.96%)
Jun 11, 2014 6.100 6.280 5.979 6.280 46,424 +0.11(+1.78%)
Jun 10, 2014 6.100 6.230 6.100 6.170 25,969 +0.27(+4.58%)
Jun 06, 2014 5.780 5.910 5.400 5.900 42,868 +0.18(+3.15%)
Jun 05, 2014 5.620 5.930 5.400 5.720 62,768 +0.09(+1.60%)
Jun 04, 2014 5.550 5.680 5.440 5.630 35,999 +0.03(+0.54%)
Jun 03, 2014 5.670 5.670 5.470 5.600 81,768 -0.10(-1.75%)
Jun 02, 2014 5.710 5.790 5.560 5.700 70,988 -0.02(-0.35%)
May 30, 2014 5.770 5.790 5.520 5.720 62,857 -0.02(-0.35%)
May 29, 2014 5.670 5.780 5.580 5.740 32,974 +0.12(+2.14%)
May 28, 2014 5.800 5.900 5.600 5.620 65,237 -0.22(-3.77%)
May 27, 2014 5.620 5.840 5.380 5.840 51,839 +0.30(+5.42%)
May 23, 2014 5.460 5.540 5.540 5.540 34,900 +0.08(+1.47%)
May 22, 2014 5.320 5.530 5.300 5.460 34,859 +0.18(+3.41%)
May 21, 2014 5.460 5.510 5.250 5.280 66,551 -0.20(-3.65%)
May 20, 2014 5.610 5.660 5.470 5.480 85,570 -0.10(-1.88%)
May 19, 2014 5.350 5.720 5.350 5.585 41,217 +0.24(+4.39%)
May 16, 2014 5.260 5.360 5.150 5.350 89,628 +0.07(+1.33%)
May 15, 2014 5.460 5.500 5.230 5.280 86,640 -0.23(-4.17%)
May 14, 2014 5.800 5.800 5.450 5.510 87,125 -0.34(-5.81%)
May 13, 2014 5.690 5.940 5.690 5.850 96,493 +0.16(+2.81%)
May 12, 2014 5.330 5.850 5.330 5.690 97,197 +0.41(+7.77%)
May 09, 2014 5.120 5.320 5.000 5.280 48,080 +0.16(+3.13%)
May 08, 2014 5.106 5.250 5.100 5.120 49,595 +0.00(+0.00%)
May 07, 2014 5.130 5.150 4.970 5.120 78,678 +0.02(+0.39%)
May 06, 2014 5.120 5.209 5.100 5.100 45,052 -0.06(-1.16%)
May 05, 2014 5.200 5.260 5.110 5.160 19,997 -0.11(-2.09%)
May 02, 2014 5.470 5.470 5.250 5.270 32,403 -0.19(-3.48%)
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.