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 )

9.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2023 12.35 12.39 12.23 12.32 42,409 +0.04(+0.33%)
Jul 28, 2023 12.45 12.52 12.24 12.28 23,397 -0.05(-0.41%)
Jul 27, 2023 13.06 13.06 12.27 12.33 46,097 -0.68(-5.23%)
Jul 26, 2023 12.70 13.07 12.59 13.01 61,754 +0.21(+1.64%)
Jul 25, 2023 12.82 12.86 12.69 12.80 43,888 -0.08(-0.62%)
Jul 24, 2023 12.54 12.99 12.54 12.88 131,375 +0.35(+2.79%)
Jul 21, 2023 12.65 12.68 12.45 12.53 44,756 -0.01(-0.08%)
Jul 20, 2023 12.54 12.72 12.43 12.54 115,498 -0.04(-0.32%)
Jul 19, 2023 12.50 12.91 12.40 12.58 119,444 +0.08(+0.64%)
Jul 18, 2023 11.91 12.67 11.91 12.50 117,900 +0.61(+5.13%)
Jul 17, 2023 11.14 11.95 11.13 11.89 80,670 +0.69(+6.16%)
Jul 14, 2023 11.07 11.43 11.00 11.20 38,943 +0.12(+1.08%)
Jul 13, 2023 11.11 11.43 10.75 11.08 84,035 -0.02(-0.18%)
Jul 12, 2023 11.24 11.29 11.00 11.10 65,209 -0.02(-0.18%)
Jul 11, 2023 11.01 11.25 10.83 11.12 66,918 +0.12(+1.09%)
Jul 10, 2023 11.05 11.06 10.91 11.00 55,548 -0.02(-0.18%)
Jul 07, 2023 11.11 11.20 10.94 11.02 80,564 -0.08(-0.72%)
Jul 06, 2023 11.19 11.25 11.02 11.10 55,856 -0.14(-1.25%)
Jul 05, 2023 10.94 11.28 10.85 11.24 66,892 +0.24(+2.18%)
Jul 03, 2023 11.07 11.07 11.00 11.00 9,367 +0.00(+0.00%)
Jun 30, 2023 11.01 11.15 10.99 11.00 45,799 +0.04(+0.36%)
Jun 29, 2023 10.86 11.03 10.77 10.96 41,128 +0.11(+1.01%)
Jun 28, 2023 10.74 10.95 10.74 10.85 66,557 +0.03(+0.28%)
Jun 27, 2023 10.50 10.95 10.46 10.82 49,663 +0.37(+3.54%)
Jun 26, 2023 10.57 10.59 10.30 10.45 72,993 -0.17(-1.60%)
Jun 23, 2023 10.73 10.75 10.52 10.62 150,463 -0.18(-1.67%)
Jun 22, 2023 10.72 10.96 10.71 10.80 57,968 -0.01(-0.09%)
Jun 21, 2023 11.05 11.05 10.75 10.81 70,765 -0.30(-2.70%)
Jun 20, 2023 11.36 11.41 11.03 11.11 106,080 -0.25(-2.20%)
Jun 16, 2023 10.35 11.37 10.24 11.36 364,081 +1.01(+9.76%)
Jun 15, 2023 10.22 10.35 10.06 10.35 52,632 +0.15(+1.47%)
Jun 14, 2023 10.35 10.38 10.16 10.20 64,575 -0.14(-1.35%)
Jun 13, 2023 10.26 10.46 10.08 10.34 55,318 +0.14(+1.37%)
Jun 12, 2023 10.25 10.35 10.12 10.20 72,754 -0.01(-0.10%)
Jun 09, 2023 10.30 10.30 10.13 10.21 33,937 -0.12(-1.16%)
Jun 08, 2023 10.45 10.45 10.28 10.33 40,395 -0.07(-0.67%)
Jun 07, 2023 10.33 10.47 10.20 10.40 81,839 +0.12(+1.17%)
Jun 06, 2023 10.00 10.38 10.00 10.28 68,099 +0.31(+3.11%)
Jun 05, 2023 10.00 10.08 9.780 9.970 37,858 -0.03(-0.30%)
Jun 02, 2023 9.740 10.07 9.700 10.00 58,359 +0.33(+3.41%)
Jun 01, 2023 9.770 9.790 9.490 9.670 61,098 -0.05(-0.51%)
May 31, 2023 9.690 9.800 9.490 9.720 36,266 +0.05(+0.52%)
May 30, 2023 9.590 9.750 9.590 9.670 16,931 +0.13(+1.36%)
May 26, 2023 9.800 9.800 9.470 9.540 25,649 -0.28(-2.85%)
May 25, 2023 9.790 9.910 9.650 9.820 32,273 +0.02(+0.20%)
May 24, 2023 9.780 9.855 9.680 9.800 78,164 +0.00(+0.00%)
May 23, 2023 9.810 9.870 9.740 9.800 32,926 -0.02(-0.20%)
May 22, 2023 10.05 10.05 9.740 9.820 33,068 -0.20(-2.00%)
May 19, 2023 10.18 10.18 9.970 10.02 50,373 -0.07(-0.69%)
May 18, 2023 9.900 10.09 9.784 10.09 28,664 +0.15(+1.51%)
May 17, 2023 9.890 9.980 9.790 9.940 43,945 +0.10(+1.02%)
May 16, 2023 9.870 9.930 9.780 9.840 36,359 -0.05(-0.51%)
May 15, 2023 9.589 9.950 9.525 9.890 112,693 +0.19(+1.96%)
May 12, 2023 9.550 9.770 9.550 9.700 29,645 +0.12(+1.25%)
May 11, 2023 9.810 9.810 9.360 9.580 62,046 -0.26(-2.64%)
May 10, 2023 9.770 9.889 9.530 9.840 107,223 +0.15(+1.55%)
May 09, 2023 9.150 9.700 9.150 9.690 123,914 +0.51(+5.56%)
May 08, 2023 9.410 9.665 9.100 9.180 40,827 -0.23(-2.44%)
May 05, 2023 9.680 9.800 9.360 9.410 32,225 -0.21(-2.18%)
May 04, 2023 9.580 9.665 9.550 9.620 49,642 -0.01(-0.10%)
May 03, 2023 9.580 9.770 9.447 9.630 73,472 +0.03(+0.31%)
May 02, 2023 9.680 9.690 9.480 9.600 95,328 -0.11(-1.13%)
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.