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 )

9.500 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 5.200 5.300 5.150 5.150 7,550 -0.10(-1.90%)
Jan 30, 2017 5.250 5.300 5.150 5.250 6,101 -0.05(-0.94%)
Jan 27, 2017 5.250 5.300 5.200 5.300 4,971 +0.14(+2.71%)
Jan 26, 2017 5.350 5.350 5.150 5.160 2,806 -0.14(-2.64%)
Jan 25, 2017 5.250 5.300 5.250 5.300 16,689 +0.05(+0.95%)
Jan 24, 2017 5.050 5.255 5.050 5.250 51,243 +0.00(+0.00%)
Jan 23, 2017 5.400 5.400 5.175 5.250 26,963 -0.10(-1.87%)
Jan 20, 2017 5.100 5.450 5.100 5.350 28,619 +0.20(+3.88%)
Jan 19, 2017 5.150 5.200 5.100 5.150 9,347 +0.05(+0.98%)
Jan 18, 2017 5.150 5.150 5.100 5.100 4,687 +0.00(+0.00%)
Jan 17, 2017 5.250 5.250 5.100 5.100 7,555 -0.20(-3.77%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.10(+1.92%)
Jan 12, 2017 5.150 5.200 5.100 5.200 4,937 -0.02(-0.48%)
Jan 11, 2017 5.400 5.400 5.200 5.225 5,291 -0.12(-2.34%)
Jan 10, 2017 5.150 5.400 5.100 5.350 8,035 +0.30(+5.94%)
Jan 09, 2017 5.050 5.200 5.000 5.050 27,307 +0.00(+0.00%)
Jan 06, 2017 5.450 5.450 5.050 5.050 29,399 -0.30(-5.61%)
Jan 05, 2017 5.250 5.350 5.200 5.350 3,709 +0.10(+1.90%)
Jan 04, 2017 5.350 5.350 5.250 5.250 2,624 -0.15(-2.78%)
Jan 03, 2017 5.600 5.600 5.100 5.400 8,895 -0.10(-1.82%)
Dec 30, 2016 5.500 5.500 5.500 0 +0.35(+6.80%)
Dec 29, 2016 5.350 5.400 5.015 5.150 12,772 -0.15(-2.83%)
Dec 28, 2016 5.600 5.600 5.200 5.300 13,779 -0.30(-5.36%)
Dec 27, 2016 5.700 5.700 5.500 5.600 16,300 +0.00(+0.00%)
Dec 23, 2016 5.600 5.600 5.600 0 +0.05(+0.90%)
Dec 22, 2016 5.550 5.700 5.450 5.550 17,226 +0.05(+0.91%)
Dec 21, 2016 5.300 5.550 5.150 5.500 12,374 +0.28(+5.26%)
Dec 20, 2016 5.302 5.425 5.150 5.225 12,453 -0.23(-4.13%)
Dec 19, 2016 5.250 5.450 5.125 5.450 32,596 +0.28(+5.31%)
Dec 16, 2016 5.200 5.250 5.150 5.175 6,143 +0.02(+0.49%)
Dec 15, 2016 5.050 5.200 5.050 5.150 28,697 +0.10(+1.98%)
Dec 14, 2016 5.000 5.100 5.000 5.050 84,976 +0.00(+0.00%)
Dec 13, 2016 5.100 5.140 5.050 5.050 14,931 -0.05(-0.98%)
Dec 12, 2016 5.150 5.200 5.000 5.100 17,434 -0.10(-1.92%)
Dec 09, 2016 5.111 5.200 5.100 5.200 13,111 +0.10(+1.96%)
Dec 08, 2016 5.150 5.350 5.100 5.100 17,243 -0.05(-0.97%)
Dec 07, 2016 5.100 5.150 5.075 5.150 23,910 +0.15(+3.00%)
Dec 06, 2016 4.950 5.150 4.950 5.000 9,965 +0.10(+2.04%)
Dec 05, 2016 5.000 5.050 4.950 4.900 4,139 -0.05(-1.01%)
Dec 02, 2016 4.950 4.950 4.900 4.950 17,945 +0.00(+0.00%)
Dec 01, 2016 5.000 5.050 4.950 4.950 7,039 +0.00(+0.00%)
Nov 30, 2016 5.100 5.200 4.950 4.950 19,440 +0.00(+0.00%)
Nov 29, 2016 4.950 5.150 4.950 4.950 8,683 +0.05(+1.02%)
Nov 28, 2016 4.900 5.200 4.900 4.900 29,928 -0.05(-1.01%)
Nov 25, 2016 5.100 5.100 4.850 4.950 15,812 +0.05(+1.02%)
Nov 23, 2016 4.900 4.900 4.900 0 -0.20(-3.92%)
Nov 22, 2016 4.950 5.100 4.950 5.100 17,720 +0.15(+3.03%)
Nov 21, 2016 5.100 5.100 4.900 4.950 5,938 -0.20(-3.88%)
Nov 18, 2016 5.000 5.150 4.900 5.150 40,283 +0.10(+1.98%)
Nov 17, 2016 5.050 5.450 4.900 5.050 38,240 +0.05(+1.00%)
Nov 16, 2016 4.900 5.050 4.825 5.000 39,446 +0.10(+2.04%)
Nov 15, 2016 5.000 5.550 4.800 4.900 48,557 -0.10(-2.00%)
Nov 14, 2016 4.900 5.100 4.900 5.000 1,954 +0.20(+4.17%)
Nov 11, 2016 4.800 5.100 4.750 4.800 36,176 +0.05(+1.05%)
Nov 10, 2016 4.700 4.850 4.700 4.750 26,685 +0.00(+0.00%)
Nov 09, 2016 4.750 4.850 4.670 4.750 16,504 -0.05(-1.04%)
Nov 08, 2016 4.816 5.250 4.750 4.800 19,075 +0.10(+2.13%)
Nov 07, 2016 4.750 4.950 4.700 4.700 13,284 +0.00(+0.00%)
Nov 04, 2016 4.650 4.850 4.650 4.700 67,278 +0.10(+2.17%)
Nov 03, 2016 4.850 4.900 4.600 4.600 18,152 -0.30(-6.12%)
Nov 02, 2016 4.950 5.150 4.850 4.900 18,094 -0.10(-2.00%)
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.