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 )

9.900 +0.120 (+1.23%)
Streaming Delayed Price Updated: 1:44 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 (%)
Sep 30, 2014 6.340 6.547 6.250 6.470 51,536 +0.16(+2.54%)
Sep 29, 2014 6.120 6.360 6.120 6.310 10,485 +0.12(+1.94%)
Sep 26, 2014 6.030 6.300 6.030 6.190 17,922 +0.03(+0.49%)
Sep 25, 2014 6.140 6.190 5.950 6.160 69,770 +0.02(+0.33%)
Sep 24, 2014 6.150 6.240 6.114 6.140 26,870 -0.02(-0.32%)
Sep 23, 2014 6.150 6.180 6.140 6.160 25,057 +0.01(+0.16%)
Sep 22, 2014 6.010 6.170 6.010 6.150 26,873 +0.11(+1.82%)
Sep 19, 2014 6.440 6.440 6.040 6.040 142,348 -0.37(-5.77%)
Sep 18, 2014 6.500 6.500 6.410 6.410 69,094 -0.06(-0.93%)
Sep 17, 2014 6.520 6.570 6.410 6.470 71,307 -0.01(-0.15%)
Sep 16, 2014 6.490 6.520 6.450 6.480 68,676 -0.04(-0.61%)
Sep 15, 2014 6.520 6.550 6.480 6.520 16,404 -0.02(-0.31%)
Sep 12, 2014 6.570 6.620 6.530 6.540 64,476 -0.06(-0.91%)
Sep 11, 2014 6.800 6.865 6.520 6.600 99,301 -0.19(-2.80%)
Sep 10, 2014 6.800 7.000 6.766 6.790 132,705 +0.05(+0.74%)
Sep 09, 2014 6.750 6.977 6.653 6.740 95,169 +0.03(+0.45%)
Sep 08, 2014 6.550 6.860 6.510 6.710 103,179 +0.17(+2.60%)
Sep 05, 2014 6.530 6.580 6.480 6.540 22,610 -0.01(-0.15%)
Sep 04, 2014 6.580 6.580 6.500 6.550 9,577 +0.00(+0.00%)
Sep 03, 2014 6.710 6.730 6.530 6.550 25,332 -0.09(-1.36%)
Sep 02, 2014 6.520 6.785 6.520 6.640 19,524 +0.12(+1.84%)
Aug 29, 2014 6.430 6.520 6.520 6.520 6,600 +0.07(+1.09%)
Aug 28, 2014 6.530 6.590 6.440 6.450 8,668 -0.09(-1.38%)
Aug 27, 2014 6.540 6.720 6.460 6.540 26,214 +0.02(+0.31%)
Aug 26, 2014 6.610 6.614 6.450 6.520 27,327 -0.06(-0.91%)
Aug 25, 2014 6.700 6.700 6.540 6.580 32,127 -0.08(-1.28%)
Aug 22, 2014 6.560 6.694 6.560 6.665 15,571 +0.08(+1.14%)
Aug 21, 2014 6.590 6.600 6.450 6.590 26,594 +0.01(+0.15%)
Aug 20, 2014 6.630 6.630 6.540 6.580 17,053 -0.09(-1.35%)
Aug 19, 2014 6.800 6.850 6.583 6.670 15,995 -0.05(-0.74%)
Aug 18, 2014 6.800 6.800 6.650 6.720 15,011 +0.13(+1.97%)
Aug 15, 2014 6.530 6.616 6.470 6.590 13,241 +0.09(+1.38%)
Aug 14, 2014 6.610 6.610 6.450 6.500 23,238 -0.05(-0.76%)
Aug 13, 2014 6.470 6.650 6.460 6.550 36,456 +0.08(+1.24%)
Aug 12, 2014 6.490 6.590 6.440 6.470 31,362 -0.09(-1.37%)
Aug 11, 2014 6.548 6.630 6.500 6.560 34,691 +0.07(+1.08%)
Aug 08, 2014 6.540 6.550 6.440 6.490 49,071 -0.06(-0.92%)
Aug 07, 2014 6.470 6.550 6.430 6.550 13,719 +0.11(+1.71%)
Aug 06, 2014 6.490 6.580 6.440 6.440 36,629 -0.08(-1.23%)
Aug 05, 2014 6.600 6.680 6.520 6.520 51,574 -0.10(-1.51%)
Aug 04, 2014 6.630 6.710 6.580 6.620 58,346 -0.01(-0.15%)
Aug 01, 2014 6.700 6.760 6.600 6.630 48,290 -0.12(-1.78%)
Jul 31, 2014 6.690 6.790 6.630 6.750 84,204 -0.04(-0.59%)
Jul 30, 2014 6.860 6.890 6.735 6.790 61,432 +0.01(+0.15%)
Jul 29, 2014 6.800 6.860 6.760 6.780 34,267 -0.04(-0.59%)
Jul 28, 2014 6.960 6.980 6.770 6.820 69,528 -0.17(-2.43%)
Jul 25, 2014 6.870 7.100 6.850 6.990 76,031 +0.02(+0.29%)
Jul 24, 2014 6.910 6.990 6.860 6.970 52,582 +0.05(+0.72%)
Jul 23, 2014 6.990 6.990 6.860 6.920 26,137 -0.06(-0.86%)
Jul 22, 2014 7.040 7.040 6.880 6.980 63,636 -0.02(-0.29%)
Jul 21, 2014 7.160 7.370 6.960 7.000 112,559 -0.17(-2.37%)
Jul 18, 2014 6.620 7.363 6.567 7.170 83,445 +0.56(+8.47%)
Jul 17, 2014 6.810 6.810 6.557 6.610 61,112 -0.25(-3.64%)
Jul 16, 2014 6.890 6.930 6.800 6.860 65,624 -0.01(-0.15%)
Jul 15, 2014 6.830 6.970 6.710 6.870 67,423 +0.05(+0.73%)
Jul 14, 2014 6.610 7.100 6.610 6.820 191,957 +0.32(+4.92%)
Jul 11, 2014 6.850 6.900 6.480 6.500 26,254 -0.15(-2.26%)
Jul 10, 2014 6.350 6.906 6.350 6.650 41,405 +0.12(+1.92%)
Jul 09, 2014 6.520 6.670 6.381 6.525 36,440 +0.04(+0.69%)
Jul 08, 2014 6.530 6.635 6.450 6.480 79,384 -0.07(-1.07%)
Jul 07, 2014 6.680 6.680 6.510 6.550 43,003 -0.20(-2.96%)
Jul 03, 2014 6.860 6.750 6.750 6.750 65,200 +0.02(+0.30%)
Jul 02, 2014 6.700 7.000 6.640 6.730 115,309 +0.01(+0.15%)
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.