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 )

9.250 +0.140 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2012 2.620 2.620 2.510 2.510 1,487 -0.10(-3.83%)
Oct 26, 2012 2.570 2.610 2.610 2.610 3,700 +0.01(+0.38%)
Oct 25, 2012 2.588 2.604 2.520 2.600 11,070 +0.07(+2.77%)
Oct 24, 2012 2.588 2.588 2.480 2.530 26,740 +0.03(+1.20%)
Oct 23, 2012 2.600 2.600 2.440 2.500 27,907 -0.03(-1.18%)
Oct 19, 2012 2.780 2.780 2.360 2.530 35,850 -0.24(-8.67%)
Oct 18, 2012 2.660 2.770 2.565 2.770 25,416 +0.07(+2.59%)
Oct 17, 2012 2.730 2.750 2.562 2.700 42,866 +0.00(+0.00%)
Oct 16, 2012 2.500 2.720 2.450 2.700 40,944 +0.20(+8.00%)
Oct 15, 2012 2.450 2.500 2.400 2.500 25,094 +0.08(+3.31%)
Oct 12, 2012 2.540 2.540 2.420 2.420 6,367 -0.10(-3.97%)
Oct 11, 2012 2.470 2.540 2.470 2.520 20,246 +0.08(+3.28%)
Oct 10, 2012 2.540 2.550 2.405 2.440 24,100 -0.06(-2.40%)
Oct 09, 2012 2.350 2.560 2.348 2.500 78,511 +0.17(+7.30%)
Oct 08, 2012 2.400 2.440 2.290 2.330 15,300 -0.12(-4.90%)
Oct 05, 2012 2.310 2.450 2.300 2.450 63,996 +0.12(+5.15%)
Oct 04, 2012 2.370 2.370 2.290 2.330 10,157 -0.04(-1.69%)
Oct 03, 2012 2.318 2.370 2.299 2.370 43,580 +0.08(+3.49%)
Oct 02, 2012 2.260 2.320 2.210 2.290 23,986 +0.04(+1.78%)
Oct 01, 2012 2.290 2.350 2.240 2.250 76,970 -0.04(-1.74%)
Sep 28, 2012 2.070 2.370 2.070 2.290 191,512 +0.22(+10.62%)
Sep 27, 2012 2.050 2.155 2.050 2.070 7,873 -0.03(-1.43%)
Sep 26, 2012 1.940 2.190 1.900 2.100 137,052 +0.15(+7.69%)
Sep 25, 2012 2.140 2.140 1.870 1.950 44,649 -0.15(-7.14%)
Sep 24, 2012 2.210 2.230 2.100 2.100 38,007 -0.04(-1.87%)
Sep 21, 2012 2.170 2.300 2.140 2.140 78,119 -0.11(-4.89%)
Sep 20, 2012 2.150 2.250 2.130 2.250 18,586 +0.10(+4.65%)
Sep 19, 2012 2.070 2.200 2.010 2.150 29,521 +0.08(+3.86%)
Sep 18, 2012 2.050 2.070 2.050 2.070 7,500 +0.05(+2.48%)
Sep 17, 2012 2.000 2.040 1.970 2.020 6,480 +0.02(+1.00%)
Sep 14, 2012 2.030 2.030 2.000 2.000 7,725 -0.03(-1.48%)
Sep 13, 2012 2.000 2.050 1.980 2.030 8,206 -0.04(-1.93%)
Sep 12, 2012 2.070 2.080 1.990 2.070 6,116 +0.04(+1.97%)
Sep 11, 2012 2.010 2.050 2.000 2.030 3,200 +0.03(+1.50%)
Sep 10, 2012 1.990 2.005 1.990 2.000 700 +0.00(+0.00%)
Sep 07, 2012 2.050 2.050 1.980 2.000 49,823 +0.00(+0.00%)
Sep 06, 2012 1.990 2.090 1.980 2.000 10,575 +0.02(+1.01%)
Sep 05, 2012 1.970 2.058 1.970 1.980 31,400 +0.03(+1.54%)
Sep 04, 2012 2.030 2.030 1.890 1.950 30,735 -0.05(-2.50%)
Aug 31, 2012 2.000 2.010 2.000 2.000 3,400 -0.05(-2.44%)
Aug 30, 2012 2.030 2.100 2.020 2.050 2,600 -0.09(-4.21%)
Aug 29, 2012 2.050 2.190 2.050 2.140 9,551 +0.09(+4.39%)
Aug 27, 2012 2.160 2.180 2.040 2.050 12,083 -0.10(-4.66%)
Aug 24, 2012 2.070 2.180 2.001 2.150 18,412 +0.15(+7.51%)
Aug 23, 2012 2.060 2.060 1.970 2.000 64,821 -0.11(-5.12%)
Aug 22, 2012 2.076 2.160 2.000 2.108 23,519 -0.04(-1.95%)
Aug 21, 2012 2.170 2.170 2.070 2.150 104,850 -0.00(-0.01%)
Aug 17, 2012 2.130 2.150 2.150 2.150 1,900 +0.00(+0.01%)
Aug 16, 2012 2.117 2.150 2.100 2.150 4,475 +0.06(+2.87%)
Aug 15, 2012 2.160 2.160 2.090 2.090 1,300 +0.01(+0.48%)
Aug 14, 2012 2.060 2.100 2.060 2.080 156,416 -0.00(-0.19%)
Aug 13, 2012 2.080 2.084 2.080 2.084 1,003 +0.01(+0.43%)
Aug 10, 2012 2.125 2.125 2.060 2.075 18,527 -0.03(-1.66%)
Aug 09, 2012 2.070 2.110 2.060 2.110 52,600 +0.05(+2.43%)
Aug 08, 2012 2.060 2.061 2.060 2.060 3,534 -0.01(-0.48%)
Aug 07, 2012 2.070 2.090 2.060 2.070 5,777 -0.04(-1.90%)
Aug 06, 2012 2.070 2.110 2.060 2.110 10,300 +0.00(+0.00%)
Aug 03, 2012 2.110 2.180 2.105 2.110 37,375 +0.03(+1.44%)
Aug 02, 2012 2.060 2.090 2.060 2.080 17,371 +0.00(+0.00%)
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.