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 )

9.810 -0.140 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 9.920 9.920 9.770 9.810 15,256 -0.14(-1.41%)
May 09, 2024 9.890 10.00 9.760 9.950 28,494 +0.08(+0.81%)
May 08, 2024 9.830 9.880 9.780 9.870 23,388 -0.04(-0.40%)
May 07, 2024 9.870 9.930 9.820 9.910 31,477 +0.00(+0.00%)
May 06, 2024 9.980 9.980 9.870 9.910 32,365 +0.00(+0.00%)
May 03, 2024 9.900 10.03 9.830 9.910 50,829 +0.13(+1.33%)
May 02, 2024 9.560 9.840 9.560 9.780 112,212 +0.24(+2.52%)
May 01, 2024 9.600 9.760 9.540 9.540 45,463 +0.00(+0.00%)
Apr 30, 2024 9.380 9.560 9.300 9.540 72,794 +0.05(+0.53%)
Apr 29, 2024 9.470 9.500 9.430 9.490 29,589 -0.01(-0.11%)
Apr 26, 2024 9.530 9.550 9.450 9.500 47,953 +0.01(+0.11%)
Apr 25, 2024 9.530 9.615 9.450 9.490 82,136 -0.08(-0.84%)
Apr 24, 2024 9.500 9.600 9.340 9.570 45,493 +0.07(+0.74%)
Apr 23, 2024 9.730 9.785 9.370 9.500 43,698 -0.14(-1.45%)
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%)
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.