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 )

9.760 +0.220 (+2.31%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 1, 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, 2015 4.750 4.800 4.800 4.800 16,100 +0.03(+0.63%)
Dec 30, 2015 4.800 4.830 4.580 4.770 18,666 +0.00(+0.00%)
Dec 29, 2015 4.750 4.805 4.710 4.770 13,716 +0.04(+0.85%)
Dec 28, 2015 4.580 4.830 4.510 4.730 40,698 +0.08(+1.72%)
Dec 24, 2015 4.700 4.650 4.650 4.650 12,500 -0.05(-1.06%)
Dec 23, 2015 4.670 4.820 4.620 4.700 13,205 +0.03(+0.53%)
Dec 22, 2015 4.640 4.820 4.550 4.675 19,923 +0.04(+0.97%)
Dec 21, 2015 4.450 4.630 4.300 4.630 63,022 +0.22(+4.99%)
Dec 18, 2015 4.250 4.440 4.141 4.410 117,686 +0.20(+4.75%)
Dec 17, 2015 4.020 4.250 4.020 4.210 34,729 +0.01(+0.24%)
Dec 16, 2015 4.160 4.290 4.150 4.200 34,000 +0.06(+1.45%)
Dec 15, 2015 4.270 4.270 4.080 4.140 54,565 -0.11(-2.59%)
Dec 14, 2015 4.380 4.450 4.000 4.250 35,436 -0.09(-2.07%)
Dec 11, 2015 4.460 4.500 4.310 4.340 66,057 -0.13(-2.91%)
Dec 10, 2015 4.500 4.570 4.400 4.470 54,657 +0.04(+0.90%)
Dec 09, 2015 4.430 4.540 4.430 4.430 60,083 -0.08(-1.77%)
Dec 08, 2015 4.420 4.700 4.350 4.510 257,531 +0.00(+0.00%)
Dec 07, 2015 4.630 4.730 4.460 4.510 34,955 -0.18(-3.84%)
Dec 04, 2015 4.900 4.980 4.560 4.690 25,632 -0.08(-1.68%)
Dec 03, 2015 4.890 4.970 4.730 4.770 29,662 -0.13(-2.65%)
Dec 02, 2015 4.970 5.120 4.850 4.900 7,921 -0.14(-2.78%)
Dec 01, 2015 4.870 5.040 4.860 5.040 9,044 -0.03(-0.59%)
Nov 30, 2015 5.090 5.130 4.800 5.070 15,955 +0.00(+0.00%)
Nov 27, 2015 4.920 5.130 4.920 5.070 7,749 -0.02(-0.39%)
Nov 25, 2015 4.900 5.090 5.090 5.090 17,400 +0.21(+4.30%)
Nov 24, 2015 4.830 4.970 4.720 4.880 28,079 +0.06(+1.24%)
Nov 23, 2015 4.840 4.890 4.760 4.820 16,328 +0.01(+0.21%)
Nov 20, 2015 4.700 4.810 4.700 4.810 20,097 +0.03(+0.63%)
Nov 19, 2015 4.920 5.000 4.750 4.780 28,195 -0.09(-1.85%)
Nov 18, 2015 5.000 5.030 4.734 4.870 26,060 -0.10(-2.01%)
Nov 17, 2015 4.985 4.990 4.880 4.970 4,583 -0.07(-1.39%)
Nov 16, 2015 4.740 5.040 4.630 5.040 13,237 +0.29(+6.11%)
Nov 13, 2015 4.910 4.910 4.560 4.750 27,589 -0.15(-3.06%)
Nov 12, 2015 5.022 5.022 4.880 4.900 6,928 +0.02(+0.41%)
Nov 11, 2015 5.100 5.100 4.830 4.880 23,466 -0.20(-3.94%)
Nov 10, 2015 5.010 5.190 4.980 5.080 15,809 -0.02(-0.39%)
Nov 09, 2015 5.170 5.180 5.080 5.100 8,324 +0.01(+0.20%)
Nov 06, 2015 5.090 5.100 5.080 5.090 1,678 +0.02(+0.39%)
Nov 05, 2015 5.100 5.110 5.060 5.070 8,712 -0.05(-0.98%)
Nov 04, 2015 5.089 5.130 5.060 5.120 7,025 +0.02(+0.39%)
Nov 03, 2015 5.010 5.150 4.970 5.100 11,589 -0.01(-0.20%)
Nov 02, 2015 5.140 5.140 5.105 5.110 7,433 +0.01(+0.20%)
Oct 30, 2015 5.140 5.150 5.100 5.100 28,314 +0.02(+0.39%)
Oct 29, 2015 5.200 5.200 5.080 5.080 2,923 -0.04(-0.78%)
Oct 28, 2015 5.210 5.290 5.090 5.120 62,323 -0.02(-0.39%)
Oct 27, 2015 5.270 5.300 5.120 5.140 23,000 -0.14(-2.65%)
Oct 26, 2015 5.170 5.290 5.090 5.280 11,640 +0.13(+2.52%)
Oct 23, 2015 5.200 5.200 5.110 5.150 2,350 +0.02(+0.39%)
Oct 22, 2015 5.240 5.300 5.080 5.130 14,703 -0.13(-2.47%)
Oct 21, 2015 5.230 5.280 5.170 5.260 10,239 -0.01(-0.19%)
Oct 20, 2015 5.060 5.280 5.060 5.270 8,926 +0.11(+2.13%)
Oct 19, 2015 5.240 5.240 5.130 5.160 6,550 -0.09(-1.71%)
Oct 16, 2015 5.110 5.380 5.110 5.250 7,818 +0.05(+0.96%)
Oct 15, 2015 4.960 5.280 4.960 5.200 8,663 +0.07(+1.36%)
Oct 14, 2015 5.220 5.386 5.122 5.130 14,177 -0.12(-2.29%)
Oct 13, 2015 5.253 5.390 5.235 5.250 27,266 +0.00(+0.00%)
Oct 12, 2015 5.200 5.280 5.100 5.250 10,576 +0.07(+1.35%)
Oct 09, 2015 5.130 5.200 5.130 5.180 10,625 -0.02(-0.38%)
Oct 08, 2015 5.070 5.210 5.050 5.200 7,848 +0.11(+2.16%)
Oct 07, 2015 5.080 5.140 5.050 5.090 47,567 +0.00(+0.00%)
Oct 06, 2015 5.100 5.250 5.040 5.090 25,236 +0.03(+0.59%)
Oct 05, 2015 5.030 5.080 5.020 5.060 12,792 +0.05(+1.00%)
Oct 02, 2015 4.870 5.065 4.870 5.010 132,088 +0.09(+1.83%)
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.