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 )

9.910 +0.130 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2004 7.930 8.050 7.930 8.050 11,300 +0.05(+0.63%)
Aug 30, 2004 8.000 8.110 7.910 8.000 6,100 +0.00(+0.00%)
Aug 27, 2004 7.910 8.000 7.910 8.000 1,100 +0.29(+3.76%)
Aug 26, 2004 7.430 7.730 7.400 7.710 6,100 +0.21(+2.80%)
Aug 25, 2004 7.270 7.970 7.270 7.500 5,700 -0.19(-2.47%)
Aug 24, 2004 7.260 7.690 7.260 7.690 10,600 +0.19(+2.53%)
Aug 23, 2004 7.410 7.500 7.350 7.500 10,400 +0.25(+3.45%)
Aug 20, 2004 7.250 7.350 7.250 7.250 4,490 +0.03(+0.42%)
Aug 19, 2004 7.250 7.500 7.210 7.220 6,600 -0.03(-0.41%)
Aug 18, 2004 7.280 7.280 7.000 7.250 10,300 +0.00(+0.00%)
Aug 17, 2004 7.500 8.160 6.500 7.250 9,200 -0.50(-6.45%)
Aug 16, 2004 7.400 8.430 7.400 7.750 27,900 +0.25(+3.33%)
Aug 13, 2004 7.380 7.570 7.380 7.500 2,100 +0.10(+1.35%)
Aug 12, 2004 7.450 7.450 7.400 7.400 500 +0.00(+0.00%)
Aug 11, 2004 7.500 7.640 7.300 7.400 3,000 -0.20(-2.63%)
Aug 10, 2004 7.490 7.600 7.250 7.600 22,500 +0.40(+5.56%)
Aug 09, 2004 7.500 7.520 6.980 7.200 16,830 -0.35(-4.64%)
Aug 06, 2004 7.750 7.900 7.510 7.550 7,600 -0.45(-5.63%)
Aug 05, 2004 8.110 8.110 7.950 8.000 4,100 -0.19(-2.32%)
Aug 04, 2004 8.000 8.200 7.980 8.190 15,400 +0.28(+3.53%)
Aug 03, 2004 8.600 8.700 7.750 7.911 30,381 -0.94(-10.61%)
Aug 02, 2004 8.680 8.850 8.680 8.850 400 +0.07(+0.80%)
Jul 30, 2004 8.380 8.780 8.380 8.780 2,000 +0.47(+5.66%)
Jul 29, 2004 8.500 8.510 8.300 8.310 12,600 -0.54(-6.10%)
Jul 28, 2004 8.850 8.850 8.850 8.850 200 +0.33(+3.87%)
Jul 27, 2004 8.640 8.640 8.500 8.520 3,100 -0.10(-1.16%)
Jul 26, 2004 8.560 8.800 8.560 8.620 5,400 -0.13(-1.49%)
Jul 23, 2004 8.800 8.829 8.510 8.750 3,700 -0.15(-1.69%)
Jul 22, 2004 8.750 8.990 8.750 8.900 1,400 +0.15(+1.71%)
Jul 21, 2004 8.510 8.990 8.500 8.750 7,500 +0.15(+1.74%)
Jul 20, 2004 8.660 8.720 8.500 8.600 11,800 -0.14(-1.60%)
Jul 19, 2004 8.750 8.810 8.500 8.740 15,600 -0.18(-2.02%)
Jul 16, 2004 9.000 9.000 8.750 8.920 2,400 -0.08(-0.89%)
Jul 15, 2004 8.800 9.000 8.800 9.000 1,100 -0.09(-0.99%)
Jul 14, 2004 8.800 9.090 8.750 9.090 12,500 +0.25(+2.82%)
Jul 13, 2004 8.801 8.890 8.800 8.841 4,600 -0.06(-0.66%)
Jul 12, 2004 9.020 9.490 8.790 8.900 6,400 -0.09(-1.00%)
Jul 09, 2004 8.810 9.000 8.800 8.990 4,500 +0.19(+2.16%)
Jul 08, 2004 8.750 9.020 8.750 8.800 9,200 -0.25(-2.76%)
Jul 07, 2004 9.000 9.200 9.000 9.050 7,900 -0.16(-1.74%)
Jul 06, 2004 9.220 9.230 9.000 9.210 10,800 +0.01(+0.12%)
Jul 02, 2004 9.100 9.200 9.000 9.199 34,100 +0.20(+2.21%)
Jul 01, 2004 9.200 9.250 9.000 9.000 36,000 -0.18(-1.96%)
Jun 30, 2004 9.200 9.200 9.050 9.180 41,300 +0.01(+0.11%)
Jun 29, 2004 9.270 9.500 9.150 9.170 13,800 -0.29(-3.07%)
Jun 28, 2004 9.270 9.510 9.270 9.460 7,000 -0.05(-0.53%)
Jun 25, 2004 9.500 9.510 9.500 9.510 13,900 -0.01(-0.11%)
Jun 24, 2004 9.540 9.550 9.500 9.520 7,200 +0.02(+0.21%)
Jun 23, 2004 9.230 9.600 9.228 9.500 16,500 +0.00(+0.00%)
Jun 22, 2004 10.25 10.25 9.000 9.500 84,800 -0.15(-1.55%)
Jun 21, 2004 9.700 9.700 9.450 9.650 23,800 +0.15(+1.58%)
Jun 18, 2004 9.500 9.650 9.400 9.500 6,000 +0.05(+0.53%)
Jun 17, 2004 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 16, 2004 9.500 9.700 9.350 9.450 4,900 -0.25(-2.58%)
Jun 15, 2004 9.750 9.750 9.700 9.700 1,700 +0.20(+2.11%)
Jun 14, 2004 9.250 9.500 9.250 9.500 5,800 +0.10(+1.06%)
Jun 10, 2004 9.500 9.500 9.250 9.400 4,900 -0.20(-2.08%)
Jun 09, 2004 9.600 9.650 9.500 9.600 12,000 +0.10(+1.05%)
Jun 08, 2004 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 07, 2004 9.800 9.800 9.500 9.500 2,800 +0.00(+0.00%)
Jun 04, 2004 9.000 9.500 9.000 9.500 8,600 +0.05(+0.53%)
Jun 03, 2004 9.500 9.800 9.350 9.450 11,700 -0.50(-5.03%)
Jun 02, 2004 10.15 10.15 9.700 9.950 15,400 -0.05(-0.50%)
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.