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 )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 7.450 7.584 7.400 7.400 28,474 +0.00(+0.00%)
Jul 28, 2017 7.250 7.450 7.250 7.400 85,937 +0.15(+2.07%)
Jul 27, 2017 7.172 7.525 7.172 7.250 30,096 +0.10(+1.40%)
Jul 26, 2017 7.100 7.200 7.050 7.150 23,256 +0.05(+0.70%)
Jul 25, 2017 7.050 7.200 7.050 7.100 20,755 +0.00(+0.00%)
Jul 24, 2017 7.250 7.250 6.950 7.100 72,326 -0.15(-2.07%)
Jul 21, 2017 7.400 7.400 7.200 7.250 135,114 -0.10(-1.36%)
Jul 20, 2017 7.350 7.200 7.350 52,479 +0.05(+0.68%)
Jul 19, 2017 7.350 7.400 7.250 7.300 23,851 -0.05(-0.68%)
Jul 18, 2017 7.450 7.450 7.300 7.350 46,711 -0.15(-2.00%)
Jul 17, 2017 7.500 7.595 7.300 7.500 32,352 -0.05(-0.66%)
Jul 14, 2017 7.500 7.600 7.450 7.550 26,912 +0.00(+0.00%)
Jul 13, 2017 7.650 7.650 7.550 7.550 14,471 -0.15(-1.95%)
Jul 12, 2017 7.450 7.750 7.400 7.700 36,520 +0.25(+3.36%)
Jul 11, 2017 7.600 7.700 7.350 7.450 35,026 -0.05(-0.67%)
Jul 10, 2017 7.800 7.950 7.500 7.500 74,934 -0.35(-4.46%)
Jul 07, 2017 7.750 8.000 7.700 7.850 29,570 +0.15(+1.95%)
Jul 06, 2017 8.100 8.150 7.700 7.700 74,904 -0.30(-3.75%)
Jul 05, 2017 8.050 8.095 7.900 8.000 28,832 +0.00(+0.00%)
Jul 03, 2017 7.750 8.000 7.650 8.000 13,433 +0.25(+3.23%)
Jun 30, 2017 8.200 8.200 7.700 7.750 104,441 -0.50(-6.06%)
Jun 29, 2017 7.500 8.500 7.350 8.250 168,309 +0.75(+10.00%)
Jun 28, 2017 7.600 7.600 7.400 7.500 59,750 -0.05(-0.66%)
Jun 27, 2017 7.550 7.825 7.301 7.550 45,935 -0.05(-0.66%)
Jun 26, 2017 7.200 7.700 7.200 7.600 105,509 +0.30(+4.11%)
Jun 23, 2017 7.200 7.350 7.050 7.300 1,717,361 +0.05(+0.69%)
Jun 22, 2017 7.400 7.800 7.150 7.250 53,394 -0.20(-2.68%)
Jun 21, 2017 7.900 7.900 7.350 7.450 97,665 -0.45(-5.70%)
Jun 20, 2017 7.800 7.900 7.800 7.900 48,037 +0.10(+1.28%)
Jun 19, 2017 7.950 8.050 7.800 7.800 44,905 -0.15(-1.89%)
Jun 16, 2017 8.000 8.150 7.950 7.950 40,191 -0.20(-2.45%)
Jun 15, 2017 8.150 8.250 8.100 8.150 59,999 -0.05(-0.61%)
Jun 14, 2017 8.250 8.300 8.200 8.200 63,901 -0.05(-0.61%)
Jun 13, 2017 8.200 8.300 8.100 8.250 59,678 +0.05(+0.61%)
Jun 12, 2017 8.375 8.400 8.200 8.200 47,802 -0.20(-2.38%)
Jun 09, 2017 8.450 8.725 8.100 8.400 169,419 +0.35(+4.35%)
Jun 08, 2017 8.050 8.100 7.950 8.050 43,761 +0.05(+0.63%)
Jun 07, 2017 8.100 8.150 7.950 8.000 219,000 -0.05(-0.62%)
Jun 06, 2017 8.150 8.150 7.950 8.050 65,520 -0.05(-0.62%)
Jun 05, 2017 8.150 8.150 7.900 8.100 60,056 +0.05(+0.62%)
Jun 02, 2017 7.700 8.650 7.650 8.050 79,222 +0.40(+5.23%)
Jun 01, 2017 7.650 7.800 7.600 7.650 43,306 -0.15(-1.92%)
May 31, 2017 7.800 7.800 7.732 7.800 32,894 +0.00(+0.00%)
May 30, 2017 7.650 7.800 7.600 7.800 39,341 +0.05(+0.65%)
May 26, 2017 7.750 7.750 7.550 7.750 26,176 +0.00(+0.00%)
May 25, 2017 7.700 7.800 7.600 7.750 23,472 +0.10(+1.31%)
May 24, 2017 7.750 7.800 7.550 7.650 68,510 -0.15(-1.92%)
May 23, 2017 7.800 7.850 7.650 7.800 38,926 +0.00(+0.00%)
May 22, 2017 7.650 7.900 7.650 7.800 31,687 +0.10(+1.30%)
May 19, 2017 7.600 7.800 7.550 7.700 35,505 +0.05(+0.65%)
May 18, 2017 7.700 7.750 7.550 7.650 35,656 -0.15(-1.92%)
May 17, 2017 7.950 7.950 7.675 7.800 31,598 +0.00(+0.00%)
May 16, 2017 7.800 7.850 7.550 7.800 27,951 -0.05(-0.64%)
May 15, 2017 8.100 8.100 7.800 7.850 28,976 -0.10(-1.26%)
May 12, 2017 7.950 8.000 7.750 7.950 39,622 -0.05(-0.62%)
May 11, 2017 8.000 8.000 7.490 8.000 44,614 +0.00(+0.00%)
May 10, 2017 7.950 8.050 7.650 8.000 73,379 +0.10(+1.27%)
May 09, 2017 7.620 7.900 7.620 7.900 25,009 +0.25(+3.27%)
May 08, 2017 7.600 7.725 7.450 7.650 34,827 -0.10(-1.29%)
May 05, 2017 7.600 7.750 7.100 7.750 50,441 +0.15(+1.97%)
May 04, 2017 7.500 7.700 7.460 7.600 62,499 +0.00(+0.00%)
May 03, 2017 7.250 7.600 7.250 7.600 142,612 +0.35(+4.83%)
May 02, 2017 7.050 7.300 7.050 7.250 66,051 +0.20(+2.84%)
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.