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 (%)
Jul 31, 2006 9.210 10.08 9.000 9.040 10,107 -0.90(-9.05%)
Jul 28, 2006 9.260 9.940 9.260 9.940 4,015 +0.56(+5.97%)
Jul 27, 2006 9.540 9.540 9.250 9.380 500 -0.12(-1.26%)
Jul 26, 2006 9.500 9.500 9.500 9.500 100 -0.22(-2.26%)
Jul 25, 2006 10.03 10.03 9.720 9.720 500 +0.20(+2.10%)
Jul 24, 2006 9.580 9.710 9.300 9.520 27,444 -0.30(-3.05%)
Jul 21, 2006 9.938 10.05 9.820 9.820 44,500 -0.07(-0.72%)
Jul 20, 2006 10.21 10.21 9.880 9.891 1,954 -0.05(-0.49%)
Jul 19, 2006 9.770 10.17 9.740 9.940 28,083 +0.29(+3.01%)
Jul 18, 2006 9.920 9.990 9.530 9.650 11,250 -0.35(-3.50%)
Jul 17, 2006 9.500 10.01 9.500 10.00 11,389 +0.21(+2.15%)
Jul 14, 2006 9.660 9.790 9.610 9.790 6,773 +0.13(+1.35%)
Jul 13, 2006 9.790 9.840 9.510 9.660 18,370 -0.16(-1.63%)
Jul 12, 2006 10.14 10.14 9.800 9.820 303,299 -0.28(-2.77%)
Jul 11, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 10, 2006 10.30 10.30 10.04 10.10 3,901 -0.02(-0.20%)
Jul 07, 2006 10.51 10.51 10.12 10.12 5,600 -0.39(-3.71%)
Jul 06, 2006 10.25 10.56 10.25 10.51 247,000 +0.03(+0.29%)
Jul 05, 2006 10.19 10.48 10.19 10.48 50,275 -0.04(-0.38%)
Jul 03, 2006 10.50 10.52 10.50 10.52 1,100 -0.19(-1.77%)
Jun 30, 2006 10.00 10.71 9.880 10.71 10,224 +0.95(+9.69%)
Jun 29, 2006 9.851 9.851 9.764 9.764 800 -0.04(-0.37%)
Jun 28, 2006 9.800 9.800 9.660 9.800 3,800 +0.31(+3.27%)
Jun 27, 2006 9.490 9.490 9.350 9.490 656 +0.13(+1.42%)
Jun 26, 2006 9.700 9.860 9.357 9.357 2,500 -0.39(-4.03%)
Jun 23, 2006 9.510 9.750 9.510 9.750 3,600 +0.20(+2.09%)
Jun 22, 2006 9.290 9.550 9.280 9.550 7,600 +0.21(+2.25%)
Jun 21, 2006 9.160 9.430 9.160 9.340 5,909 -0.22(-2.30%)
Jun 20, 2006 9.481 9.650 9.450 9.560 2,758 -0.08(-0.83%)
Jun 19, 2006 9.900 9.920 9.450 9.640 25,489 -0.33(-3.31%)
Jun 16, 2006 9.750 9.970 9.750 9.970 3,152 +0.12(+1.22%)
Jun 15, 2006 10.00 10.00 9.600 9.850 11,586 -0.10(-1.01%)
Jun 14, 2006 9.846 10.12 9.846 9.950 10,000 -0.28(-2.74%)
Jun 13, 2006 10.36 10.44 10.20 10.23 1,514 -0.07(-0.68%)
Jun 12, 2006 9.878 10.30 9.878 10.30 9,200 +0.01(+0.10%)
Jun 09, 2006 10.44 10.45 9.860 10.29 12,275 -0.01(-0.10%)
Jun 08, 2006 10.31 10.50 10.21 10.30 45,662 +0.10(+0.98%)
Jun 07, 2006 10.20 10.24 10.20 10.20 766 -0.20(-1.92%)
Jun 06, 2006 10.12 10.40 10.10 10.40 4,000 +0.28(+2.77%)
Jun 05, 2006 10.31 10.31 10.12 10.12 136,879 -0.30(-2.88%)
Jun 02, 2006 10.20 10.51 10.20 10.42 9,811 +0.25(+2.50%)
Jun 01, 2006 11.23 11.23 9.700 10.17 14,132 -0.39(-3.73%)
May 31, 2006 10.80 10.97 10.54 10.56 9,060 -0.44(-4.00%)
May 30, 2006 10.98 11.00 10.35 11.00 667 +0.35(+3.29%)
May 26, 2006 10.50 10.82 10.50 10.65 10,092 +0.10(+0.95%)
May 25, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 24, 2006 10.14 10.55 9.570 10.55 6,922 +0.40(+3.94%)
May 23, 2006 10.75 10.75 9.974 10.15 15,967 -0.74(-6.80%)
May 22, 2006 11.56 11.56 10.46 10.89 3,652 -0.86(-7.32%)
May 19, 2006 11.51 11.85 11.40 11.75 9,060 +0.16(+1.38%)
May 18, 2006 11.26 11.59 11.26 11.59 1,180 -0.16(-1.36%)
May 17, 2006 11.75 11.75 11.50 11.75 1,750 -0.37(-3.05%)
May 16, 2006 11.57 12.58 11.57 12.12 27,197 +0.12(+1.00%)
May 15, 2006 9.710 12.24 9.710 12.00 5,382 +0.10(+0.84%)
May 12, 2006 12.01 12.14 10.00 11.90 14,001 -0.30(-2.46%)
May 11, 2006 12.86 12.86 12.00 12.20 24,631 +0.01(+0.08%)
May 10, 2006 12.22 12.25 11.92 12.19 28,215 -0.02(-0.16%)
May 09, 2006 12.19 12.21 11.92 12.21 11,246 +0.33(+2.78%)
May 08, 2006 10.16 11.91 10.12 11.88 7,249 +1.71(+16.81%)
May 05, 2006 10.52 10.80 9.750 10.17 39,509 -0.63(-5.83%)
May 04, 2006 10.93 11.26 10.79 10.80 6,786 -0.47(-4.17%)
May 03, 2006 11.76 11.76 10.78 11.27 11,292 -0.44(-3.76%)
May 02, 2006 11.69 11.71 11.60 11.71 9,278 -0.01(-0.09%)
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.