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, 2024 10.02 10.20 9.780 9.790 31,731 -0.30(-2.97%)
Jan 30, 2024 10.28 10.28 10.03 10.09 24,226 -0.19(-1.85%)
Jan 29, 2024 10.50 10.56 10.17 10.28 68,618 -0.22(-2.10%)
Jan 26, 2024 10.55 10.63 10.45 10.50 23,145 +0.00(+0.00%)
Jan 25, 2024 10.62 10.62 10.07 10.50 24,927 +0.00(+0.00%)
Jan 24, 2024 10.61 10.61 10.44 10.50 25,219 -0.03(-0.28%)
Jan 23, 2024 10.51 10.61 10.39 10.53 22,329 +0.10(+0.96%)
Jan 22, 2024 10.23 10.60 10.20 10.43 47,266 +0.25(+2.46%)
Jan 19, 2024 10.14 10.27 10.03 10.18 48,541 +0.11(+1.09%)
Jan 18, 2024 10.03 10.21 9.965 10.07 25,568 +0.09(+0.90%)
Jan 17, 2024 9.950 10.10 9.950 9.980 16,261 -0.03(-0.30%)
Jan 16, 2024 9.960 10.25 9.830 10.01 38,103 +0.02(+0.20%)
Jan 12, 2024 9.920 10.14 9.830 9.990 69,118 +0.04(+0.40%)
Jan 11, 2024 10.04 10.42 9.920 9.950 34,490 -0.16(-1.58%)
Jan 10, 2024 10.00 10.17 9.930 10.11 35,312 +0.11(+1.10%)
Jan 09, 2024 9.910 10.09 9.890 10.00 25,646 -0.05(-0.50%)
Jan 08, 2024 10.03 10.16 9.930 10.05 24,601 +0.07(+0.70%)
Jan 05, 2024 9.950 10.36 9.950 9.980 63,337 -0.04(-0.40%)
Jan 04, 2024 10.11 10.31 9.950 10.02 39,548 -0.02(-0.20%)
Jan 03, 2024 10.34 10.34 9.960 10.04 59,075 -0.26(-2.52%)
Jan 02, 2024 10.49 10.51 10.25 10.30 20,177 -0.17(-1.62%)
Dec 29, 2023 10.60 10.70 10.46 10.47 36,515 -0.13(-1.23%)
Dec 28, 2023 10.37 10.63 10.21 10.60 55,890 +0.16(+1.53%)
Dec 27, 2023 10.32 10.59 10.32 10.44 43,744 +0.10(+0.97%)
Dec 26, 2023 10.21 10.44 10.00 10.34 71,345 +0.10(+0.98%)
Dec 22, 2023 10.34 10.45 10.15 10.24 73,940 -0.02(-0.15%)
Dec 21, 2023 10.43 10.43 10.01 10.26 44,706 -0.06(-0.63%)
Dec 20, 2023 10.50 10.78 10.25 10.32 60,215 -0.25(-2.37%)
Dec 19, 2023 10.65 10.87 10.52 10.57 51,354 -0.03(-0.28%)
Dec 18, 2023 11.00 11.00 10.57 10.60 33,574 -0.35(-3.20%)
Dec 15, 2023 11.00 11.14 10.92 10.95 136,005 +0.07(+0.64%)
Dec 14, 2023 10.70 10.99 10.42 10.88 64,892 +0.33(+3.13%)
Dec 13, 2023 10.30 10.63 10.23 10.55 48,658 +0.17(+1.64%)
Dec 12, 2023 10.28 10.43 10.19 10.38 51,317 +0.15(+1.47%)
Dec 11, 2023 10.22 10.34 10.15 10.23 50,441 +0.03(+0.29%)
Dec 08, 2023 10.20 10.35 9.890 10.20 33,005 +0.05(+0.49%)
Dec 07, 2023 10.10 10.24 10.02 10.15 27,064 +0.07(+0.69%)
Dec 06, 2023 10.13 10.24 10.07 10.08 34,896 +0.03(+0.30%)
Dec 05, 2023 10.11 10.17 9.880 10.05 20,519 -0.07(-0.69%)
Dec 04, 2023 10.05 10.18 10.05 10.12 21,417 -0.02(-0.20%)
Dec 01, 2023 10.00 10.20 9.890 10.14 43,229 +0.14(+1.40%)
Nov 30, 2023 10.14 10.14 9.740 10.00 49,474 -0.07(-0.70%)
Nov 29, 2023 10.14 10.25 9.980 10.07 40,785 +0.02(+0.20%)
Nov 28, 2023 10.01 10.10 10.00 10.05 25,611 +0.03(+0.30%)
Nov 27, 2023 9.960 10.14 9.960 10.02 39,787 -0.02(-0.20%)
Nov 24, 2023 10.02 10.07 10.02 10.04 7,646 +0.05(+0.50%)
Nov 22, 2023 10.06 10.13 9.951 9.990 25,292 +0.02(+0.20%)
Nov 21, 2023 9.980 10.15 9.810 9.970 147,470 -0.07(-0.70%)
Nov 20, 2023 9.610 10.14 9.610 10.04 107,363 +0.37(+3.83%)
Nov 17, 2023 10.05 10.05 9.620 9.670 47,624 -0.29(-2.91%)
Nov 16, 2023 10.30 10.31 9.900 9.960 64,715 -0.27(-2.64%)
Nov 15, 2023 10.50 10.55 10.19 10.23 57,447 -0.16(-1.54%)
Nov 14, 2023 9.940 10.44 9.920 10.39 70,784 +0.65(+6.67%)
Nov 13, 2023 9.770 9.870 9.630 9.740 64,096 -0.03(-0.31%)
Nov 10, 2023 9.820 9.890 9.600 9.770 57,994 +0.04(+0.41%)
Nov 09, 2023 9.860 9.910 9.600 9.730 30,158 -0.06(-0.61%)
Nov 08, 2023 9.850 9.850 9.700 9.790 22,868 -0.01(-0.10%)
Nov 07, 2023 9.690 9.800 9.650 9.800 45,378 +0.07(+0.72%)
Nov 06, 2023 9.950 9.950 9.610 9.730 25,665 -0.21(-2.11%)
Nov 03, 2023 9.800 10.00 9.700 9.940 54,788 +0.29(+3.01%)
Nov 02, 2023 9.670 9.810 9.437 9.650 26,537 -0.01(-0.10%)
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.