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 )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2016 4.620 4.850 4.590 4.840 125,178 +0.27(+5.91%)
Aug 30, 2016 4.680 4.680 4.550 4.570 8,399 -0.12(-2.56%)
Aug 29, 2016 4.650 4.700 4.620 4.690 23,555 +0.05(+1.08%)
Aug 26, 2016 4.670 4.670 4.550 4.640 15,450 +0.04(+0.87%)
Aug 25, 2016 4.630 4.634 4.590 4.600 13,557 -0.02(-0.43%)
Aug 24, 2016 4.571 4.700 4.571 4.620 12,983 -0.06(-1.28%)
Aug 23, 2016 4.680 4.710 4.644 4.680 25,337 +0.00(+0.00%)
Aug 22, 2016 4.520 4.700 4.520 4.680 11,489 +0.03(+0.65%)
Aug 19, 2016 4.600 4.655 4.540 4.650 19,371 +0.04(+0.87%)
Aug 18, 2016 4.540 4.643 4.530 4.610 7,495 +0.05(+1.10%)
Aug 17, 2016 4.630 4.680 4.560 4.560 22,661 -0.03(-0.65%)
Aug 16, 2016 4.630 4.650 4.575 4.590 9,633 -0.01(-0.22%)
Aug 15, 2016 4.590 4.650 4.590 4.600 7,914 +0.00(+0.00%)
Aug 12, 2016 4.600 4.640 4.580 4.600 5,703 -0.05(-1.08%)
Aug 11, 2016 4.640 4.657 4.600 4.650 26,369 +0.03(+0.65%)
Aug 10, 2016 4.640 4.650 4.620 4.620 8,222 +0.06(+1.32%)
Aug 09, 2016 4.570 4.660 4.550 4.560 2,374 +0.06(+1.33%)
Aug 08, 2016 4.560 4.666 4.500 4.500 9,043 -0.10(-2.17%)
Aug 05, 2016 4.590 4.620 4.590 4.600 4,874 +0.00(+0.00%)
Aug 04, 2016 4.574 4.640 4.550 4.600 4,723 -0.06(-1.29%)
Aug 03, 2016 4.450 4.660 4.450 4.660 2,350 +0.15(+3.32%)
Aug 02, 2016 4.600 4.603 4.500 4.510 10,646 -0.12(-2.59%)
Aug 01, 2016 4.640 4.660 4.610 4.630 5,789 +0.03(+0.65%)
Jul 29, 2016 4.640 4.660 4.600 4.600 2,882 +0.07(+1.55%)
Jul 28, 2016 4.460 4.630 4.460 4.530 18,728 +0.06(+1.34%)
Jul 27, 2016 4.520 4.570 4.460 4.470 7,153 +0.01(+0.22%)
Jul 26, 2016 4.460 4.560 4.460 4.460 8,139 +0.01(+0.22%)
Jul 25, 2016 4.510 4.515 4.400 4.450 7,159 -0.07(-1.55%)
Jul 22, 2016 4.450 4.600 4.450 4.520 3,590 +0.02(+0.44%)
Jul 21, 2016 4.570 4.570 4.500 4.500 563 -0.05(-1.10%)
Jul 20, 2016 4.450 4.576 4.450 4.550 2,184 +0.08(+1.79%)
Jul 19, 2016 4.450 4.470 4.450 4.470 3,258 +0.01(+0.22%)
Jul 18, 2016 4.460 4.500 4.460 4.460 17,157 +0.06(+1.36%)
Jul 15, 2016 4.470 4.504 4.340 4.400 25,867 -0.02(-0.45%)
Jul 14, 2016 4.540 4.540 4.420 4.420 21,246 -0.09(-2.00%)
Jul 13, 2016 4.550 4.560 4.500 4.510 8,220 -0.05(-1.10%)
Jul 12, 2016 4.560 4.655 4.560 4.560 4,766 +0.04(+0.88%)
Jul 11, 2016 4.600 4.660 4.520 4.520 8,651 -0.07(-1.53%)
Jul 08, 2016 4.724 4.740 4.590 4.590 19,234 -0.09(-1.92%)
Jul 07, 2016 4.667 4.730 4.667 4.680 10,993 +0.03(+0.65%)
Jul 05, 2016 4.740 4.790 4.650 4.650 21,484 -0.11(-2.31%)
Jul 01, 2016 4.500 4.760 4.760 4.760 3,000 +0.05(+1.06%)
Jun 30, 2016 4.690 4.770 4.652 4.710 7,007 +0.00(+0.00%)
Jun 29, 2016 4.700 4.770 4.610 4.710 2,692 +0.00(+0.00%)
Jun 28, 2016 4.640 4.755 4.580 4.710 6,885 +0.04(+0.86%)
Jun 27, 2016 4.700 4.790 4.440 4.670 4,964 +0.01(+0.21%)
Jun 24, 2016 4.590 4.800 4.430 4.660 22,143 +0.07(+1.53%)
Jun 23, 2016 4.630 4.810 4.550 4.590 7,751 -0.06(-1.29%)
Jun 22, 2016 4.620 4.740 4.560 4.650 9,410 -0.01(-0.21%)
Jun 21, 2016 4.580 4.700 4.580 4.660 7,475 -0.01(-0.21%)
Jun 20, 2016 4.610 4.770 4.610 4.670 12,908 +0.15(+3.32%)
Jun 17, 2016 4.770 5.050 4.520 4.520 222,630 -0.34(-7.00%)
Jun 16, 2016 4.570 4.980 4.570 4.860 141,879 +0.11(+2.32%)
Jun 15, 2016 5.000 5.090 4.690 4.750 104,527 -0.45(-8.65%)
Jun 14, 2016 4.830 5.200 4.830 5.200 286,393 +0.44(+9.24%)
Jun 13, 2016 4.785 4.800 4.750 4.760 7,405 -0.03(-0.62%)
Jun 10, 2016 4.650 4.800 4.650 4.790 20,941 +0.10(+2.13%)
Jun 09, 2016 4.560 4.690 4.560 4.690 5,132 +0.12(+2.63%)
Jun 08, 2016 4.510 4.600 4.500 4.570 5,517 +0.05(+1.11%)
Jun 07, 2016 4.670 4.700 4.520 4.520 19,201 -0.16(-3.42%)
Jun 06, 2016 4.570 4.700 4.487 4.680 20,151 +0.09(+1.96%)
Jun 03, 2016 4.570 4.640 4.500 4.590 15,746 +0.08(+1.77%)
Jun 02, 2016 4.569 4.670 4.460 4.510 24,080 -0.03(-0.66%)
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.