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 )

9.230 +0.120 (+1.32%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 24, 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 23, 2024 9.330 9.330 9.070 9.110 45,105 -0.22(-2.36%)
May 22, 2024 9.260 9.350 9.240 9.330 68,710 +0.03(+0.32%)
May 21, 2024 9.360 9.414 9.270 9.300 57,376 -0.08(-0.85%)
May 20, 2024 9.500 9.590 9.320 9.380 23,858 -0.14(-1.47%)
May 17, 2024 9.300 9.540 9.300 9.520 36,273 +0.23(+2.48%)
May 16, 2024 9.660 9.660 9.250 9.290 189,502 -0.41(-4.23%)
May 15, 2024 9.850 9.920 9.660 9.700 74,936 -0.05(-0.51%)
May 14, 2024 9.690 9.820 9.686 9.750 23,191 +0.13(+1.35%)
May 13, 2024 9.880 9.880 9.500 9.620 37,149 -0.19(-1.94%)
May 10, 2024 9.920 9.920 9.770 9.810 15,256 -0.14(-1.41%)
May 09, 2024 9.890 10.00 9.760 9.950 28,494 +0.08(+0.81%)
May 08, 2024 9.830 9.880 9.780 9.870 23,388 -0.04(-0.40%)
May 07, 2024 9.870 9.930 9.820 9.910 31,477 +0.00(+0.00%)
May 06, 2024 9.980 9.980 9.870 9.910 32,365 +0.00(+0.00%)
May 03, 2024 9.900 10.03 9.830 9.910 50,829 +0.13(+1.33%)
May 02, 2024 9.560 9.840 9.560 9.780 112,212 +0.24(+2.52%)
May 01, 2024 9.600 9.760 9.540 9.540 45,463 +0.00(+0.00%)
Apr 30, 2024 9.380 9.560 9.300 9.540 72,794 +0.05(+0.53%)
Apr 29, 2024 9.470 9.500 9.430 9.490 29,589 -0.01(-0.11%)
Apr 26, 2024 9.530 9.550 9.450 9.500 47,953 +0.01(+0.11%)
Apr 25, 2024 9.530 9.615 9.450 9.490 82,136 -0.08(-0.84%)
Apr 24, 2024 9.500 9.600 9.340 9.570 45,493 +0.07(+0.74%)
Apr 23, 2024 9.730 9.785 9.370 9.500 43,698 -0.14(-1.45%)
Apr 22, 2024 9.590 9.685 9.560 9.640 40,958 +0.11(+1.15%)
Apr 19, 2024 9.270 9.560 9.270 9.530 39,835 +0.24(+2.58%)
Apr 18, 2024 9.370 9.420 9.290 9.290 42,363 -0.08(-0.85%)
Apr 17, 2024 9.540 9.540 9.280 9.370 41,502 -0.17(-1.78%)
Apr 16, 2024 9.500 9.600 9.405 9.540 55,312 +0.04(+0.42%)
Apr 15, 2024 9.630 9.800 9.350 9.500 75,168 -0.16(-1.66%)
Apr 12, 2024 9.700 9.720 9.430 9.660 61,097 -0.02(-0.21%)
Apr 11, 2024 9.500 9.840 9.500 9.680 197,641 +0.17(+1.79%)
Apr 10, 2024 9.520 9.600 9.310 9.510 107,398 -0.18(-1.86%)
Apr 09, 2024 9.670 9.750 9.530 9.690 23,142 +0.02(+0.21%)
Apr 08, 2024 9.700 9.913 9.610 9.670 74,057 +0.07(+0.73%)
Apr 05, 2024 9.350 9.656 9.350 9.600 30,630 +0.13(+1.37%)
Apr 04, 2024 9.450 9.535 9.310 9.470 71,130 +0.12(+1.28%)
Apr 03, 2024 9.310 9.520 9.310 9.350 49,947 -0.01(-0.11%)
Apr 02, 2024 9.500 9.559 9.320 9.360 54,869 -0.18(-1.89%)
Apr 01, 2024 9.500 9.600 9.405 9.540 28,144 +0.04(+0.42%)
Mar 28, 2024 9.550 9.670 9.500 9.500 29,034 -0.04(-0.42%)
Mar 27, 2024 9.270 9.560 9.270 9.540 25,376 +0.29(+3.14%)
Mar 26, 2024 9.320 9.320 9.230 9.250 30,779 -0.08(-0.86%)
Mar 25, 2024 9.480 9.565 9.310 9.330 26,753 -0.13(-1.37%)
Mar 22, 2024 9.470 9.710 9.460 9.460 28,458 -0.11(-1.15%)
Mar 21, 2024 9.440 9.610 9.440 9.570 32,729 +0.12(+1.22%)
Mar 20, 2024 9.260 9.620 9.245 9.455 36,095 +0.12(+1.34%)
Mar 19, 2024 9.230 9.430 9.174 9.330 25,013 +0.13(+1.41%)
Mar 18, 2024 9.260 9.670 9.200 9.200 33,617 -0.10(-1.08%)
Mar 15, 2024 9.250 9.480 9.220 9.300 145,062 +0.01(+0.11%)
Mar 14, 2024 9.510 9.510 9.290 9.290 56,679 -0.25(-2.62%)
Mar 13, 2024 9.820 9.930 9.500 9.540 36,668 -0.33(-3.34%)
Mar 12, 2024 9.910 10.00 9.870 9.870 49,140 -0.13(-1.30%)
Mar 11, 2024 9.950 10.04 9.870 10.00 24,288 +0.00(+0.00%)
Mar 08, 2024 9.980 10.12 9.860 10.00 58,123 +0.07(+0.70%)
Mar 07, 2024 9.830 9.990 9.800 9.930 27,513 +0.19(+1.95%)
Mar 06, 2024 9.860 9.935 9.725 9.740 26,805 -0.11(-1.12%)
Mar 05, 2024 9.890 10.09 9.830 9.850 34,147 -0.03(-0.30%)
Mar 04, 2024 10.06 10.07 9.800 9.880 51,306 -0.01(-0.10%)
Mar 01, 2024 9.970 10.07 9.840 9.890 43,156 -0.08(-0.80%)
Feb 29, 2024 9.940 10.11 9.880 9.970 47,352 +0.15(+1.53%)
Feb 28, 2024 9.780 10.02 9.730 9.820 50,916 -0.03(-0.30%)
Feb 27, 2024 10.01 10.03 9.830 9.850 51,588 -0.09(-0.91%)
Feb 26, 2024 9.870 10.00 9.750 9.940 41,658 -0.01(-0.10%)
Feb 23, 2024 10.15 10.15 9.900 9.950 29,583 -0.12(-1.19%)
Feb 22, 2024 9.790 10.11 9.650 10.07 72,976 +0.22(+2.23%)
Feb 21, 2024 10.10 10.10 9.770 9.850 53,305 -0.21(-2.09%)
Feb 20, 2024 10.00 10.32 9.950 10.06 42,485 +0.04(+0.40%)
Feb 16, 2024 10.32 10.32 9.960 10.02 90,602 -0.33(-3.19%)
Feb 15, 2024 10.31 10.47 10.20 10.35 79,403 +0.31(+3.09%)
Feb 14, 2024 9.730 10.05 9.610 10.04 91,059 +0.50(+5.24%)
Feb 13, 2024 9.830 9.830 9.410 9.540 88,545 -0.47(-4.70%)
Feb 12, 2024 9.750 10.07 9.650 10.01 68,346 +0.32(+3.30%)
Feb 09, 2024 9.790 9.860 9.650 9.690 34,941 -0.14(-1.42%)
Feb 08, 2024 9.830 9.990 9.750 9.830 67,718 -0.06(-0.61%)
Feb 07, 2024 9.610 10.04 9.600 9.890 93,385 +0.19(+1.96%)
Feb 06, 2024 9.790 9.800 9.600 9.700 25,240 -0.08(-0.82%)
Feb 05, 2024 9.840 9.930 9.760 9.780 43,971 -0.17(-1.71%)
Feb 02, 2024 9.920 10.08 9.800 9.950 22,295 -0.08(-0.80%)
Feb 01, 2024 9.860 10.15 9.860 10.03 56,575 +0.24(+2.45%)
Jan 31, 2024 10.02 10.20 9.780 9.790 31,731 -0.30(-2.97%)
Jan 30, 2024 10.28 10.28 10.03 10.09 24,226 -0.19(-1.85%)
Jan 29, 2024 10.50 10.56 10.17 10.28 68,618 -0.22(-2.10%)
Jan 26, 2024 10.55 10.63 10.45 10.50 23,145 +0.00(+0.00%)
Jan 25, 2024 10.62 10.62 10.07 10.50 24,927 +0.00(+0.00%)
Jan 24, 2024 10.61 10.61 10.44 10.50 25,219 -0.03(-0.28%)
Jan 23, 2024 10.51 10.61 10.39 10.53 22,329 +0.10(+0.96%)
Jan 22, 2024 10.23 10.60 10.20 10.43 47,266 +0.25(+2.46%)
Jan 19, 2024 10.14 10.27 10.03 10.18 48,541 +0.11(+1.09%)
Jan 18, 2024 10.03 10.21 9.965 10.07 25,568 +0.09(+0.90%)
Jan 17, 2024 9.950 10.10 9.950 9.980 16,261 -0.03(-0.30%)
Jan 16, 2024 9.960 10.25 9.830 10.01 38,103 +0.02(+0.20%)
Jan 12, 2024 9.920 10.14 9.830 9.990 69,118 +0.04(+0.40%)
Jan 11, 2024 10.04 10.42 9.920 9.950 34,490 -0.16(-1.58%)
Jan 10, 2024 10.00 10.17 9.930 10.11 35,312 +0.11(+1.10%)
Jan 09, 2024 9.910 10.09 9.890 10.00 25,646 -0.05(-0.50%)
Jan 08, 2024 10.03 10.16 9.930 10.05 24,601 +0.07(+0.70%)
Jan 05, 2024 9.950 10.36 9.950 9.980 63,337 -0.04(-0.40%)
Jan 04, 2024 10.11 10.31 9.950 10.02 39,548 -0.02(-0.20%)
Jan 03, 2024 10.34 10.34 9.960 10.04 59,075 -0.26(-2.52%)
Jan 02, 2024 10.49 10.51 10.25 10.30 20,177 -0.17(-1.62%)
Dec 29, 2023 10.60 10.70 10.46 10.47 36,515 -0.13(-1.23%)
Dec 28, 2023 10.37 10.63 10.21 10.60 55,890 +0.16(+1.53%)
Dec 27, 2023 10.32 10.59 10.32 10.44 43,744 +0.10(+0.97%)
Dec 26, 2023 10.21 10.44 10.00 10.34 71,345 +0.10(+0.98%)
Dec 22, 2023 10.34 10.45 10.15 10.24 73,940 -0.02(-0.15%)
Dec 21, 2023 10.43 10.43 10.01 10.26 44,706 -0.06(-0.63%)
Dec 20, 2023 10.50 10.78 10.25 10.32 60,215 -0.25(-2.37%)
Dec 19, 2023 10.65 10.87 10.52 10.57 51,354 -0.03(-0.28%)
Dec 18, 2023 11.00 11.00 10.57 10.60 33,574 -0.35(-3.20%)
Dec 15, 2023 11.00 11.14 10.92 10.95 136,005 +0.07(+0.64%)
Dec 14, 2023 10.70 10.99 10.42 10.88 64,892 +0.33(+3.13%)
Dec 13, 2023 10.30 10.63 10.23 10.55 48,658 +0.17(+1.64%)
Dec 12, 2023 10.28 10.43 10.19 10.38 51,317 +0.15(+1.47%)
Dec 11, 2023 10.22 10.34 10.15 10.23 50,441 +0.03(+0.29%)
Dec 08, 2023 10.20 10.35 9.890 10.20 33,005 +0.05(+0.49%)
Dec 07, 2023 10.10 10.24 10.02 10.15 27,064 +0.07(+0.69%)
Dec 06, 2023 10.13 10.24 10.07 10.08 34,896 +0.03(+0.30%)
Dec 05, 2023 10.11 10.17 9.880 10.05 20,519 -0.07(-0.69%)
Dec 04, 2023 10.05 10.18 10.05 10.12 21,417 -0.02(-0.20%)
Dec 01, 2023 10.00 10.20 9.890 10.14 43,229 +0.14(+1.40%)
Nov 30, 2023 10.14 10.14 9.740 10.00 49,474 -0.07(-0.70%)
Nov 29, 2023 10.14 10.25 9.980 10.07 40,785 +0.02(+0.20%)
Nov 28, 2023 10.01 10.10 10.00 10.05 25,611 +0.03(+0.30%)
Nov 27, 2023 9.960 10.14 9.960 10.02 39,787 -0.02(-0.20%)
Nov 24, 2023 10.02 10.07 10.02 10.04 7,646 +0.05(+0.50%)
Nov 22, 2023 10.06 10.13 9.951 9.990 25,292 +0.02(+0.20%)
Nov 21, 2023 9.980 10.15 9.810 9.970 147,470 -0.07(-0.70%)
Nov 20, 2023 9.610 10.14 9.610 10.04 107,363 +0.37(+3.83%)
Nov 17, 2023 10.05 10.05 9.620 9.670 47,624 -0.29(-2.91%)
Nov 16, 2023 10.30 10.31 9.900 9.960 64,715 -0.27(-2.64%)
Nov 15, 2023 10.50 10.55 10.19 10.23 57,447 -0.16(-1.54%)
Nov 14, 2023 9.940 10.44 9.920 10.39 70,784 +0.65(+6.67%)
Nov 13, 2023 9.770 9.870 9.630 9.740 64,096 -0.03(-0.31%)
Nov 10, 2023 9.820 9.890 9.600 9.770 57,994 +0.04(+0.41%)
Nov 09, 2023 9.860 9.910 9.600 9.730 30,158 -0.06(-0.61%)
Nov 08, 2023 9.850 9.850 9.700 9.790 22,868 -0.01(-0.10%)
Nov 07, 2023 9.690 9.800 9.650 9.800 45,378 +0.07(+0.72%)
Nov 06, 2023 9.950 9.950 9.610 9.730 25,665 -0.21(-2.11%)
Nov 03, 2023 9.800 10.00 9.700 9.940 54,788 +0.29(+3.01%)
Nov 02, 2023 9.670 9.810 9.437 9.650 26,537 -0.01(-0.10%)
Nov 01, 2023 9.550 9.700 9.365 9.660 28,086 +0.10(+1.05%)
Oct 31, 2023 9.570 9.630 9.455 9.560 47,578 -0.01(-0.10%)
Oct 30, 2023 9.400 9.650 9.337 9.570 35,760 +0.26(+2.79%)
Oct 27, 2023 9.500 9.550 9.280 9.310 30,020 -0.25(-2.62%)
Oct 26, 2023 9.590 9.665 9.520 9.560 21,768 +0.01(+0.10%)
Oct 25, 2023 9.540 9.650 9.530 9.550 25,464 +0.01(+0.10%)
Oct 24, 2023 9.520 9.580 9.481 9.540 11,175 +0.07(+0.74%)
Oct 23, 2023 9.500 9.670 9.470 9.470 45,815 -0.08(-0.84%)
Oct 20, 2023 9.570 9.670 9.480 9.550 28,858 +0.02(+0.21%)
Oct 19, 2023 9.355 9.600 9.334 9.530 92,743 +0.10(+1.06%)
Oct 18, 2023 9.420 9.540 9.400 9.430 42,461 -0.08(-0.84%)
Oct 17, 2023 9.630 9.715 9.500 9.510 44,698 -0.12(-1.25%)
Oct 16, 2023 9.810 9.990 9.600 9.630 55,674 -0.14(-1.43%)
Oct 13, 2023 9.470 9.900 9.470 9.770 62,868 +0.34(+3.61%)
Oct 12, 2023 9.540 9.600 9.330 9.430 82,209 -0.12(-1.26%)
Oct 11, 2023 9.450 9.640 9.450 9.550 39,256 +0.08(+0.84%)
Oct 10, 2023 9.590 9.630 9.400 9.470 57,026 -0.06(-0.63%)
Oct 09, 2023 9.657 9.693 9.510 9.530 18,756 -0.20(-2.06%)
Oct 06, 2023 9.640 9.860 9.453 9.730 23,040 +0.06(+0.62%)
Oct 05, 2023 9.640 9.790 9.590 9.670 40,541 +0.13(+1.36%)
Oct 04, 2023 9.470 9.600 9.400 9.540 46,738 +0.00(+0.00%)
Oct 03, 2023 9.510 9.600 9.360 9.540 146,481 +0.03(+0.32%)
Oct 02, 2023 9.560 9.606 9.445 9.510 48,862 -0.09(-0.94%)
Sep 29, 2023 9.710 9.769 9.570 9.600 44,380 -0.03(-0.26%)
Sep 28, 2023 9.660 9.670 9.370 9.625 114,496 +0.01(+0.05%)
Sep 27, 2023 9.590 9.780 9.550 9.620 32,725 +0.05(+0.52%)
Sep 26, 2023 9.710 9.788 9.540 9.570 54,986 -0.14(-1.44%)
Sep 25, 2023 9.440 9.800 9.530 9.710 163,008 +0.20(+2.10%)
Sep 22, 2023 9.540 9.600 9.475 9.510 95,976 -0.02(-0.21%)
Sep 21, 2023 9.530 9.730 9.480 9.530 53,610 -0.13(-1.35%)
Sep 20, 2023 9.970 9.970 9.630 9.660 72,060 -0.24(-2.42%)
Sep 19, 2023 9.980 9.990 9.850 9.900 27,036 -0.07(-0.70%)
Sep 18, 2023 9.940 10.06 9.840 9.970 88,628 -0.02(-0.20%)
Sep 15, 2023 10.29 10.37 9.910 9.990 154,123 -0.29(-2.82%)
Sep 14, 2023 10.33 10.41 10.23 10.28 42,321 -0.07(-0.68%)
Sep 13, 2023 10.31 10.40 10.22 10.35 31,703 -0.02(-0.19%)
Sep 12, 2023 10.49 10.60 10.33 10.37 18,877 -0.12(-1.14%)
Sep 11, 2023 10.67 10.67 10.38 10.49 30,682 -0.13(-1.22%)
Sep 08, 2023 10.77 10.78 10.51 10.62 27,923 -0.19(-1.76%)
Sep 07, 2023 10.69 10.89 10.65 10.81 59,972 +0.12(+1.12%)
Sep 06, 2023 10.76 10.98 10.51 10.69 23,440 -0.03(-0.28%)
Sep 05, 2023 10.97 11.00 10.64 10.72 95,831 -0.36(-3.25%)
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.