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 )

9.950 +0.080 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2007 7.450 7.750 7.450 7.690 6,754 +0.29(+3.92%)
Dec 28, 2007 7.830 7.910 7.320 7.400 114,284 -0.43(-5.49%)
Dec 27, 2007 7.930 8.000 7.750 7.830 21,495 -0.17(-2.12%)
Dec 26, 2007 8.070 8.070 7.990 8.000 15,999 -0.15(-1.84%)
Dec 24, 2007 8.060 8.190 7.770 8.150 2,200 +0.03(+0.37%)
Dec 21, 2007 7.970 8.130 7.830 8.120 3,734 +0.06(+0.74%)
Dec 20, 2007 8.000 8.060 7.900 8.060 5,635 +0.10(+1.26%)
Dec 19, 2007 8.250 8.250 7.760 7.960 11,500 -0.30(-3.63%)
Dec 18, 2007 8.510 8.510 8.150 8.260 158,800 -0.26(-3.05%)
Dec 17, 2007 8.520 8.640 8.500 8.520 13,520 +0.04(+0.47%)
Dec 14, 2007 8.670 8.765 8.470 8.480 9,225 -0.26(-2.97%)
Dec 13, 2007 8.710 8.980 8.580 8.740 18,361 -0.04(-0.46%)
Dec 12, 2007 8.230 8.990 8.230 8.780 29,120 +0.50(+6.04%)
Dec 11, 2007 8.210 8.460 7.810 8.280 21,921 -0.04(-0.48%)
Dec 10, 2007 8.310 8.320 8.300 8.320 3,800 +0.01(+0.12%)
Dec 07, 2007 8.500 8.520 8.200 8.310 7,200 -0.19(-2.24%)
Dec 06, 2007 8.210 8.500 8.210 8.500 19,133 +0.12(+1.43%)
Dec 05, 2007 8.260 8.430 8.260 8.380 22,703 +0.03(+0.36%)
Dec 04, 2007 8.230 8.350 8.220 8.350 6,014 +0.12(+1.46%)
Dec 03, 2007 8.190 8.270 8.190 8.230 1,303 +0.03(+0.37%)
Nov 30, 2007 8.300 8.300 8.190 8.200 11,615 -0.07(-0.85%)
Nov 29, 2007 8.190 8.300 8.180 8.270 5,075 +0.09(+1.10%)
Nov 28, 2007 8.170 8.200 8.160 8.180 10,900 -0.04(-0.49%)
Nov 27, 2007 8.090 8.220 8.010 8.220 39,900 -0.05(-0.60%)
Nov 26, 2007 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Nov 23, 2007 8.250 8.270 8.250 8.270 500 +0.02(+0.24%)
Nov 21, 2007 8.000 8.340 8.000 8.250 16,895 +0.24(+3.00%)
Nov 20, 2007 8.140 8.200 7.800 8.010 21,085 -0.19(-2.32%)
Nov 19, 2007 8.050 8.210 7.990 8.200 23,933 +0.15(+1.86%)
Nov 16, 2007 8.010 8.070 8.010 8.050 5,950 -0.03(-0.37%)
Nov 15, 2007 8.160 8.180 8.080 8.080 5,425 -0.16(-1.94%)
Nov 14, 2007 8.232 8.240 8.100 8.240 3,303 +0.04(+0.49%)
Nov 13, 2007 8.020 8.200 8.010 8.200 17,943 -0.02(-0.24%)
Nov 12, 2007 8.020 8.240 8.020 8.220 24,500 +0.03(+0.37%)
Nov 09, 2007 8.070 8.270 8.070 8.190 31,582 +0.06(+0.74%)
Nov 08, 2007 8.110 8.160 8.020 8.130 42,725 +0.11(+1.37%)
Nov 07, 2007 7.950 8.020 7.950 8.020 2,665 -0.05(-0.62%)
Nov 06, 2007 8.410 8.430 8.070 8.070 5,453 -0.33(-3.93%)
Nov 05, 2007 8.400 8.400 8.400 8.400 8,505 +0.12(+1.45%)
Nov 02, 2007 8.380 8.490 8.280 8.280 6,929 -0.21(-2.47%)
Nov 01, 2007 8.370 8.490 8.260 8.490 21,240 +0.11(+1.31%)
Oct 31, 2007 8.490 8.500 8.380 8.380 8,575 -0.13(-1.53%)
Oct 30, 2007 8.520 8.590 8.360 8.510 11,766 +0.00(+0.00%)
Oct 29, 2007 8.500 8.640 8.490 8.510 20,952 +0.02(+0.24%)
Oct 26, 2007 7.830 8.490 7.830 8.490 7,800 +0.65(+8.29%)
Oct 25, 2007 8.630 8.630 7.830 7.840 26,804 -0.90(-10.30%)
Oct 24, 2007 8.850 8.860 8.500 8.740 20,227 -0.05(-0.57%)
Oct 23, 2007 8.870 8.900 8.770 8.790 18,621 -0.04(-0.45%)
Oct 22, 2007 8.770 8.860 8.540 8.830 13,700 -0.06(-0.67%)
Oct 19, 2007 8.860 8.890 8.850 8.890 2,008 +0.10(+1.14%)
Oct 18, 2007 8.700 9.080 8.660 8.790 10,976 +0.05(+0.57%)
Oct 17, 2007 8.430 8.920 8.420 8.740 13,015 +0.32(+3.80%)
Oct 16, 2007 8.920 8.920 8.310 8.420 18,980 -0.50(-5.61%)
Oct 15, 2007 9.090 9.090 8.910 8.920 2,500 -0.09(-1.00%)
Oct 12, 2007 9.210 9.290 8.750 9.010 18,009 -0.23(-2.49%)
Oct 11, 2007 9.170 9.240 9.130 9.240 8,900 -0.02(-0.22%)
Oct 10, 2007 9.300 9.370 9.230 9.260 8,270 +0.07(+0.76%)
Oct 09, 2007 9.050 9.280 9.050 9.190 17,300 +0.13(+1.43%)
Oct 08, 2007 8.750 9.070 8.040 9.060 7,823 +0.41(+4.74%)
Oct 05, 2007 9.239 9.239 8.650 8.650 12,500 -0.59(-6.39%)
Oct 04, 2007 9.150 9.290 9.010 9.240 7,249 +0.04(+0.43%)
Oct 03, 2007 9.080 9.200 9.080 9.200 4,156 +0.02(+0.22%)
Oct 02, 2007 9.070 9.250 9.040 9.180 8,500 +0.16(+1.77%)
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.