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 )

9.910 +0.130 (+1.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 29, 2018 9.550 9.900 9.450 9.550 18,473 +0.05(+0.53%)
Jun 28, 2018 9.400 9.550 9.200 9.500 45,016 +0.15(+1.60%)
Jun 27, 2018 10.10 10.10 9.205 9.350 50,623 -0.75(-7.43%)
Jun 26, 2018 9.800 10.25 9.800 10.10 51,739 +0.35(+3.59%)
Jun 25, 2018 9.750 9.800 9.050 9.750 26,103 -0.25(-2.50%)
Jun 22, 2018 9.350 10.05 9.350 10.00 253,328 +0.60(+6.38%)
Jun 21, 2018 9.500 9.500 9.200 9.400 21,161 -0.10(-1.05%)
Jun 20, 2018 9.600 9.600 9.200 9.500 15,995 -0.10(-1.04%)
Jun 19, 2018 9.650 9.650 9.550 9.600 20,110 -0.05(-0.52%)
Jun 18, 2018 9.650 9.745 9.600 9.650 63,916 -0.10(-1.03%)
Jun 15, 2018 9.750 9.650 9.750 55,543 +0.10(+1.04%)
Jun 14, 2018 9.650 9.650 9.600 9.650 31,387 +0.00(+0.00%)
Jun 13, 2018 9.650 9.700 9.600 9.650 19,338 -0.05(-0.52%)
Jun 12, 2018 9.500 9.700 9.350 9.700 27,861 +0.15(+1.57%)
Jun 11, 2018 9.350 9.550 9.350 9.550 8,405 +0.15(+1.60%)
Jun 08, 2018 9.600 9.600 9.400 9.400 10,549 -0.20(-2.08%)
Jun 07, 2018 9.550 9.650 9.300 9.600 8,870 +0.05(+0.52%)
Jun 06, 2018 9.600 9.650 9.500 9.550 9,578 -0.10(-1.04%)
Jun 05, 2018 9.650 9.700 9.550 9.650 7,491 +0.15(+1.58%)
Jun 04, 2018 9.700 9.750 9.300 9.500 10,196 -0.25(-2.56%)
Jun 01, 2018 9.450 9.750 9.400 9.750 21,102 +0.40(+4.28%)
May 31, 2018 9.800 9.800 9.150 9.350 30,021 -0.50(-5.08%)
May 30, 2018 9.650 9.900 9.650 9.850 22,935 +0.30(+3.14%)
May 29, 2018 9.250 9.600 9.250 9.550 10,496 +0.15(+1.60%)
May 25, 2018 9.400 9.400 9.400 0 +0.15(+1.62%)
May 24, 2018 9.750 9.750 9.100 9.250 30,414 -0.45(-4.64%)
May 23, 2018 9.550 9.800 9.520 9.700 16,862 +0.20(+2.11%)
May 22, 2018 9.800 9.800 9.400 9.500 18,005 -0.35(-3.55%)
May 21, 2018 9.800 9.850 9.750 9.850 17,234 +0.05(+0.51%)
May 18, 2018 9.900 9.900 9.700 9.800 16,180 +0.00(+0.00%)
May 17, 2018 9.700 9.800 9.550 9.800 5,921 +0.15(+1.55%)
May 16, 2018 9.600 9.750 9.550 9.650 12,287 +0.10(+1.05%)
May 15, 2018 9.650 9.800 9.550 9.550 12,686 -0.05(-0.52%)
May 14, 2018 9.700 9.750 9.600 9.600 6,156 +0.00(+0.00%)
May 11, 2018 9.800 9.800 9.550 9.600 8,568 -0.15(-1.54%)
May 10, 2018 9.800 9.866 9.700 9.750 10,314 -0.05(-0.51%)
May 09, 2018 9.490 9.850 9.450 9.800 39,256 +0.25(+2.62%)
May 08, 2018 9.350 9.550 9.250 9.550 18,010 +0.10(+1.06%)
May 07, 2018 9.200 9.500 9.200 9.450 13,328 +0.15(+1.61%)
May 04, 2018 9.050 9.400 9.030 9.300 14,200 +0.15(+1.64%)
May 03, 2018 9.100 9.200 9.000 9.150 12,434 -0.15(-1.61%)
May 02, 2018 9.050 9.340 9.050 9.300 8,487 +0.25(+2.76%)
May 01, 2018 8.900 9.050 8.800 9.050 9,074 +0.10(+1.12%)
Apr 30, 2018 9.100 9.100 8.950 8.950 14,577 -0.15(-1.65%)
Apr 27, 2018 9.150 9.150 9.000 9.100 6,710 +0.00(+0.00%)
Apr 26, 2018 9.300 9.400 9.000 9.100 13,243 -0.20(-2.15%)
Apr 25, 2018 9.400 9.400 9.250 9.300 8,486 -0.15(-1.59%)
Apr 24, 2018 9.400 9.550 9.300 9.450 12,179 -0.15(-1.56%)
Apr 23, 2018 9.400 9.650 9.400 9.600 11,870 +0.30(+3.23%)
Apr 20, 2018 9.550 9.550 9.250 9.300 25,258 -0.30(-3.12%)
Apr 19, 2018 9.550 9.650 9.450 9.600 20,783 +0.00(+0.00%)
Apr 18, 2018 9.500 9.600 9.450 9.600 23,794 +0.20(+2.13%)
Apr 17, 2018 9.350 9.500 9.350 9.400 20,837 +0.00(+0.00%)
Apr 16, 2018 9.300 9.500 9.250 9.400 14,981 +0.20(+2.17%)
Apr 13, 2018 9.200 9.200 9.000 9.200 11,839 -0.05(-0.54%)
Apr 12, 2018 9.200 9.350 9.150 9.250 20,612 +0.05(+0.54%)
Apr 11, 2018 8.950 9.350 8.900 9.200 14,241 +0.25(+2.79%)
Apr 10, 2018 8.750 9.000 8.750 8.950 14,901 +0.15(+1.70%)
Apr 09, 2018 9.100 9.250 8.700 8.800 29,964 -0.20(-2.22%)
Apr 06, 2018 9.350 9.350 8.660 9.000 37,018 -0.40(-4.26%)
Apr 05, 2018 9.300 9.600 9.300 9.400 19,844 +0.15(+1.62%)
Apr 04, 2018 9.150 9.400 9.150 9.250 13,005 +0.05(+0.54%)
Apr 03, 2018 9.125 9.350 9.050 9.200 16,549 +0.20(+2.22%)
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.