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 )

9.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 9.590 9.685 9.560 9.640 40,958 +0.11(+1.15%)
Apr 19, 2024 9.270 9.560 9.270 9.530 39,835 +0.24(+2.58%)
Apr 18, 2024 9.370 9.420 9.290 9.290 42,363 -0.08(-0.85%)
Apr 17, 2024 9.540 9.540 9.280 9.370 41,502 -0.17(-1.78%)
Apr 16, 2024 9.500 9.600 9.405 9.540 55,312 +0.04(+0.42%)
Apr 15, 2024 9.630 9.800 9.350 9.500 75,168 -0.16(-1.66%)
Apr 12, 2024 9.700 9.720 9.430 9.660 61,097 -0.02(-0.21%)
Apr 11, 2024 9.500 9.840 9.500 9.680 197,641 +0.17(+1.79%)
Apr 10, 2024 9.520 9.600 9.310 9.510 107,398 -0.18(-1.86%)
Apr 09, 2024 9.670 9.750 9.530 9.690 23,142 +0.02(+0.21%)
Apr 08, 2024 9.700 9.913 9.610 9.670 74,057 +0.07(+0.73%)
Apr 05, 2024 9.350 9.656 9.350 9.600 30,630 +0.13(+1.37%)
Apr 04, 2024 9.450 9.535 9.310 9.470 71,130 +0.12(+1.28%)
Apr 03, 2024 9.310 9.520 9.310 9.350 49,947 -0.01(-0.11%)
Apr 02, 2024 9.500 9.559 9.320 9.360 54,869 -0.18(-1.89%)
Apr 01, 2024 9.500 9.600 9.405 9.540 28,144 +0.04(+0.42%)
Mar 28, 2024 9.550 9.670 9.500 9.500 29,034 -0.04(-0.42%)
Mar 27, 2024 9.270 9.560 9.270 9.540 25,376 +0.29(+3.14%)
Mar 26, 2024 9.320 9.320 9.230 9.250 30,779 -0.08(-0.86%)
Mar 25, 2024 9.480 9.565 9.310 9.330 26,753 -0.13(-1.37%)
Mar 22, 2024 9.470 9.710 9.460 9.460 28,458 -0.11(-1.15%)
Mar 21, 2024 9.440 9.610 9.440 9.570 32,729 +0.12(+1.22%)
Mar 20, 2024 9.260 9.620 9.245 9.455 36,095 +0.12(+1.34%)
Mar 19, 2024 9.230 9.430 9.174 9.330 25,013 +0.13(+1.41%)
Mar 18, 2024 9.260 9.670 9.200 9.200 33,617 -0.10(-1.08%)
Mar 15, 2024 9.250 9.480 9.220 9.300 145,062 +0.01(+0.11%)
Mar 14, 2024 9.510 9.510 9.290 9.290 56,679 -0.25(-2.62%)
Mar 13, 2024 9.820 9.930 9.500 9.540 36,668 -0.33(-3.34%)
Mar 12, 2024 9.910 10.00 9.870 9.870 49,140 -0.13(-1.30%)
Mar 11, 2024 9.950 10.04 9.870 10.00 24,288 +0.00(+0.00%)
Mar 08, 2024 9.980 10.12 9.860 10.00 58,123 +0.07(+0.70%)
Mar 07, 2024 9.830 9.990 9.800 9.930 27,513 +0.19(+1.95%)
Mar 06, 2024 9.860 9.935 9.725 9.740 26,805 -0.11(-1.12%)
Mar 05, 2024 9.890 10.09 9.830 9.850 34,147 -0.03(-0.30%)
Mar 04, 2024 10.06 10.07 9.800 9.880 51,306 -0.01(-0.10%)
Mar 01, 2024 9.970 10.07 9.840 9.890 43,156 -0.08(-0.80%)
Feb 29, 2024 9.940 10.11 9.880 9.970 47,352 +0.15(+1.53%)
Feb 28, 2024 9.780 10.02 9.730 9.820 50,916 -0.03(-0.30%)
Feb 27, 2024 10.01 10.03 9.830 9.850 51,588 -0.09(-0.91%)
Feb 26, 2024 9.870 10.00 9.750 9.940 41,658 -0.01(-0.10%)
Feb 23, 2024 10.15 10.15 9.900 9.950 29,583 -0.12(-1.19%)
Feb 22, 2024 9.790 10.11 9.650 10.07 72,976 +0.22(+2.23%)
Feb 21, 2024 10.10 10.10 9.770 9.850 53,305 -0.21(-2.09%)
Feb 20, 2024 10.00 10.32 9.950 10.06 42,485 +0.04(+0.40%)
Feb 16, 2024 10.32 10.32 9.960 10.02 90,602 -0.33(-3.19%)
Feb 15, 2024 10.31 10.47 10.20 10.35 79,403 +0.31(+3.09%)
Feb 14, 2024 9.730 10.05 9.610 10.04 91,059 +0.50(+5.24%)
Feb 13, 2024 9.830 9.830 9.410 9.540 88,545 -0.47(-4.70%)
Feb 12, 2024 9.750 10.07 9.650 10.01 68,346 +0.32(+3.30%)
Feb 09, 2024 9.790 9.860 9.650 9.690 34,941 -0.14(-1.42%)
Feb 08, 2024 9.830 9.990 9.750 9.830 67,718 -0.06(-0.61%)
Feb 07, 2024 9.610 10.04 9.600 9.890 93,385 +0.19(+1.96%)
Feb 06, 2024 9.790 9.800 9.600 9.700 25,240 -0.08(-0.82%)
Feb 05, 2024 9.840 9.930 9.760 9.780 43,971 -0.17(-1.71%)
Feb 02, 2024 9.920 10.08 9.800 9.950 22,295 -0.08(-0.80%)
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.