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 -0.100 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 29, 2017 7.650 7.680 7.400 7.500 44,150 -0.10(-1.32%)
Sep 28, 2017 7.600 7.950 7.430 7.600 99,993 +0.00(+0.00%)
Sep 27, 2017 7.500 7.850 7.500 7.600 146,065 +0.00(+0.00%)
Sep 26, 2017 7.550 7.600 7.450 7.600 23,090 +0.10(+1.33%)
Sep 25, 2017 7.700 7.700 7.450 7.500 29,699 -0.05(-0.66%)
Sep 22, 2017 7.650 7.675 7.450 7.550 40,647 -0.05(-0.66%)
Sep 21, 2017 7.700 7.900 7.550 7.600 63,513 -0.05(-0.65%)
Sep 20, 2017 7.300 7.700 7.300 7.650 85,416 +0.40(+5.52%)
Sep 19, 2017 7.200 7.350 7.150 7.250 55,331 +0.10(+1.40%)
Sep 18, 2017 7.200 7.200 7.150 7.150 22,658 -0.10(-1.38%)
Sep 15, 2017 7.200 7.250 7.050 7.250 117,907 +0.10(+1.40%)
Sep 14, 2017 7.100 7.250 7.050 7.150 32,746 +0.10(+1.42%)
Sep 13, 2017 7.000 7.300 6.950 7.050 103,449 -0.05(-0.70%)
Sep 12, 2017 6.850 7.200 6.800 7.100 76,698 +0.25(+3.65%)
Sep 11, 2017 6.950 7.000 6.800 6.850 45,391 -0.05(-0.72%)
Sep 08, 2017 7.050 7.050 6.900 6.900 69,217 -0.10(-1.43%)
Sep 07, 2017 7.100 7.200 7.000 7.000 98,232 -0.15(-2.10%)
Sep 06, 2017 6.900 7.150 6.900 7.150 42,466 +0.30(+4.38%)
Sep 05, 2017 7.200 7.225 6.850 6.850 33,079 -0.35(-4.86%)
Sep 01, 2017 7.300 7.300 7.100 7.200 23,798 -0.05(-0.69%)
Aug 31, 2017 7.150 7.400 7.000 7.250 83,439 +0.05(+0.69%)
Aug 30, 2017 6.650 7.350 6.550 7.200 77,106 +0.45(+6.67%)
Aug 29, 2017 6.650 6.800 6.600 6.750 16,108 +0.05(+0.75%)
Aug 28, 2017 6.900 6.900 6.700 6.700 23,345 -0.25(-3.60%)
Aug 25, 2017 6.900 7.000 6.850 6.950 45,382 +0.05(+0.72%)
Aug 24, 2017 6.900 6.950 6.850 6.900 50,112 +0.05(+0.73%)
Aug 23, 2017 6.900 6.900 6.750 6.850 24,446 -0.10(-1.44%)
Aug 22, 2017 6.950 6.979 6.850 6.950 22,896 +0.00(+0.00%)
Aug 21, 2017 6.950 7.000 6.900 6.950 21,668 -0.05(-0.71%)
Aug 18, 2017 7.000 7.100 6.925 7.000 29,336 -0.10(-1.41%)
Aug 17, 2017 7.100 7.150 7.050 7.100 17,612 -0.05(-0.70%)
Aug 16, 2017 7.100 7.150 6.950 7.150 24,972 +0.10(+1.42%)
Aug 15, 2017 7.200 7.200 7.000 7.050 11,017 -0.15(-2.08%)
Aug 14, 2017 7.000 7.250 6.995 7.200 36,718 +0.20(+2.86%)
Aug 11, 2017 7.050 7.100 6.900 7.000 22,101 +0.00(+0.00%)
Aug 10, 2017 7.200 7.205 6.950 7.000 23,138 -0.30(-4.11%)
Aug 09, 2017 7.300 7.350 7.250 7.300 10,972 -0.05(-0.68%)
Aug 08, 2017 7.275 7.450 7.136 7.350 19,044 +0.05(+0.68%)
Aug 07, 2017 7.350 7.400 7.300 7.300 10,684 -0.08(-1.02%)
Aug 04, 2017 7.400 7.500 7.300 7.375 26,253 +0.17(+2.43%)
Aug 03, 2017 7.350 7.350 7.050 7.200 40,730 -0.05(-0.69%)
Aug 02, 2017 7.350 7.450 7.250 7.250 180,718 -0.20(-2.68%)
Aug 01, 2017 7.500 7.550 7.400 7.450 66,122 +0.05(+0.68%)
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%)
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.