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 )

9.810 -0.140 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2006 7.120 7.288 7.040 7.200 6,610 -0.04(-0.55%)
Sep 28, 2006 7.450 7.450 7.100 7.240 8,801 -0.01(-0.14%)
Sep 27, 2006 7.010 7.265 7.000 7.250 8,848 +0.20(+2.84%)
Sep 26, 2006 7.120 7.156 7.050 7.050 5,816 -0.05(-0.70%)
Sep 25, 2006 7.110 7.170 7.000 7.100 26,366 -0.02(-0.28%)
Sep 22, 2006 7.250 7.250 6.410 7.120 144,093 +0.06(+0.82%)
Sep 21, 2006 7.450 7.450 6.990 7.062 53,983 -0.54(-7.08%)
Sep 20, 2006 7.600 7.600 7.600 7.600 300 +0.15(+2.01%)
Sep 19, 2006 7.660 7.660 7.440 7.450 6,423 -0.21(-2.74%)
Sep 18, 2006 7.684 7.690 7.660 7.660 4,300 -0.01(-0.13%)
Sep 15, 2006 7.630 7.670 7.510 7.670 10,200 +0.05(+0.66%)
Sep 14, 2006 7.880 7.880 7.560 7.620 4,726 -0.08(-1.04%)
Sep 13, 2006 7.610 7.790 7.600 7.700 13,570 -0.26(-3.27%)
Sep 12, 2006 7.670 8.280 7.600 7.960 11,226 +0.00(+0.00%)
Sep 11, 2006 7.950 7.970 7.910 7.960 3,471 +0.00(+0.00%)
Sep 08, 2006 7.950 7.960 7.800 7.960 1,700 -0.04(-0.50%)
Sep 07, 2006 8.080 8.080 7.683 8.000 6,700 -0.30(-3.61%)
Sep 06, 2006 8.230 8.360 8.090 8.300 3,250 +0.20(+2.47%)
Sep 05, 2006 8.330 8.370 8.100 8.100 2,892 -0.23(-2.76%)
Sep 01, 2006 8.280 8.370 8.260 8.330 1,700 +0.06(+0.73%)
Aug 31, 2006 8.750 8.750 7.670 8.270 8,695 -0.59(-6.66%)
Aug 30, 2006 8.700 8.860 8.670 8.860 3,765 -0.01(-0.11%)
Aug 29, 2006 8.890 8.890 8.870 8.870 922 +0.02(+0.23%)
Aug 28, 2006 8.850 8.850 8.850 8.850 100 +0.01(+0.11%)
Aug 25, 2006 9.130 9.220 8.580 8.840 7,537 +0.00(+0.00%)
Aug 24, 2006 8.890 8.890 8.840 8.840 200 +0.05(+0.57%)
Aug 23, 2006 9.070 9.270 8.790 8.790 3,021 -0.05(-0.57%)
Aug 22, 2006 8.790 9.000 8.740 8.840 4,704 -0.05(-0.56%)
Aug 21, 2006 8.690 8.890 8.690 8.890 2,694 -0.03(-0.36%)
Aug 18, 2006 8.800 9.500 8.800 8.922 2,575 -0.08(-0.86%)
Aug 17, 2006 8.900 9.100 8.900 9.000 9,066 -0.02(-0.22%)
Aug 16, 2006 9.000 9.030 9.000 9.020 12,528 +0.02(+0.22%)
Aug 15, 2006 9.000 9.010 9.000 9.000 830 -0.08(-0.88%)
Aug 14, 2006 9.190 9.190 8.960 9.080 965 +0.10(+1.11%)
Aug 11, 2006 9.270 9.310 8.980 8.980 195,245 -0.07(-0.77%)
Aug 10, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 09, 2006 9.040 9.050 8.930 9.050 500 +0.03(+0.33%)
Aug 08, 2006 8.920 9.030 8.920 9.020 28,120 +0.12(+1.35%)
Aug 07, 2006 9.050 9.220 8.000 8.900 8,405 -0.18(-1.98%)
Aug 04, 2006 9.080 9.110 9.080 9.080 1,504 -0.13(-1.41%)
Aug 03, 2006 9.140 9.210 9.020 9.210 5,772 +0.10(+1.10%)
Aug 02, 2006 9.270 9.440 9.060 9.110 15,561 +0.05(+0.54%)
Aug 01, 2006 9.030 9.061 9.030 9.061 51,657 +0.02(+0.23%)
Jul 31, 2006 9.210 10.08 9.000 9.040 10,107 -0.90(-9.05%)
Jul 28, 2006 9.260 9.940 9.260 9.940 4,015 +0.56(+5.97%)
Jul 27, 2006 9.540 9.540 9.250 9.380 500 -0.12(-1.26%)
Jul 26, 2006 9.500 9.500 9.500 9.500 100 -0.22(-2.26%)
Jul 25, 2006 10.03 10.03 9.720 9.720 500 +0.20(+2.10%)
Jul 24, 2006 9.580 9.710 9.300 9.520 27,444 -0.30(-3.05%)
Jul 21, 2006 9.938 10.05 9.820 9.820 44,500 -0.07(-0.72%)
Jul 20, 2006 10.21 10.21 9.880 9.891 1,954 -0.05(-0.49%)
Jul 19, 2006 9.770 10.17 9.740 9.940 28,083 +0.29(+3.01%)
Jul 18, 2006 9.920 9.990 9.530 9.650 11,250 -0.35(-3.50%)
Jul 17, 2006 9.500 10.01 9.500 10.00 11,389 +0.21(+2.15%)
Jul 14, 2006 9.660 9.790 9.610 9.790 6,773 +0.13(+1.35%)
Jul 13, 2006 9.790 9.840 9.510 9.660 18,370 -0.16(-1.63%)
Jul 12, 2006 10.14 10.14 9.800 9.820 303,299 -0.28(-2.77%)
Jul 11, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 10, 2006 10.30 10.30 10.04 10.10 3,901 -0.02(-0.20%)
Jul 07, 2006 10.51 10.51 10.12 10.12 5,600 -0.39(-3.71%)
Jul 06, 2006 10.25 10.56 10.25 10.51 247,000 +0.03(+0.29%)
Jul 05, 2006 10.19 10.48 10.19 10.48 50,275 -0.04(-0.38%)
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.