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 )

9.305 +0.005 (+0.05%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 22, 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 (%)
Dec 31, 2012 2.760 2.830 2.750 2.830 16,500 +0.07(+2.53%)
Dec 28, 2012 2.800 2.840 2.760 2.760 6,245 -0.04(-1.43%)
Dec 27, 2012 2.763 2.800 2.760 2.800 1,810 +0.05(+1.82%)
Dec 26, 2012 2.840 2.840 2.750 2.750 15,053 -0.11(-3.85%)
Dec 24, 2012 2.840 2.890 2.840 2.860 7,808 -0.03(-1.04%)
Dec 21, 2012 2.780 2.930 2.750 2.890 48,590 +0.01(+0.35%)
Dec 20, 2012 2.690 2.940 2.650 2.880 45,856 +0.13(+4.73%)
Dec 19, 2012 2.740 2.830 2.660 2.750 36,082 +0.00(+0.00%)
Dec 18, 2012 2.750 2.864 2.710 2.750 17,893 -0.04(-1.43%)
Dec 17, 2012 2.810 2.900 2.790 2.790 46,868 -0.02(-0.71%)
Dec 14, 2012 2.690 2.810 2.640 2.810 32,711 +0.18(+6.93%)
Dec 13, 2012 2.640 2.780 2.610 2.628 40,174 -0.06(-2.30%)
Dec 12, 2012 2.680 2.700 2.670 2.690 11,720 +0.03(+1.13%)
Dec 11, 2012 2.590 2.710 2.580 2.660 24,433 -0.01(-0.37%)
Dec 10, 2012 2.590 2.670 2.520 2.670 16,021 +0.16(+6.37%)
Dec 07, 2012 2.390 2.600 2.390 2.510 68,840 +0.12(+5.02%)
Dec 06, 2012 2.370 2.420 2.310 2.390 55,107 -0.02(-0.83%)
Dec 05, 2012 2.400 2.420 2.350 2.410 20,264 -0.01(-0.41%)
Dec 04, 2012 2.400 2.420 2.400 2.420 60,050 -0.11(-4.35%)
Nov 30, 2012 2.470 2.579 2.470 2.530 20,693 +0.05(+2.02%)
Nov 29, 2012 2.590 2.590 2.430 2.480 3,675 -0.02(-0.80%)
Nov 28, 2012 2.430 2.500 2.330 2.500 9,778 -0.08(-3.10%)
Nov 27, 2012 2.570 2.780 2.498 2.580 21,424 +0.15(+6.17%)
Nov 26, 2012 2.580 2.580 2.430 2.430 13,385 -0.09(-3.57%)
Nov 23, 2012 2.610 2.610 2.520 2.520 3,611 +0.03(+1.20%)
Nov 21, 2012 2.360 2.500 2.360 2.490 2,017 +0.17(+7.33%)
Nov 20, 2012 2.430 2.430 2.320 2.320 4,554 -0.06(-2.52%)
Nov 19, 2012 2.572 2.572 2.360 2.380 923 +0.07(+3.03%)
Nov 16, 2012 2.290 2.400 2.290 2.310 18,697 -0.01(-0.43%)
Nov 15, 2012 2.400 2.400 2.320 2.320 4,554 +0.04(+1.75%)
Nov 14, 2012 2.250 2.390 2.250 2.280 3,049 -0.08(-3.39%)
Nov 13, 2012 2.373 2.390 2.330 2.360 843 +0.06(+2.61%)
Nov 12, 2012 2.410 2.620 2.290 2.300 14,015 -0.09(-3.77%)
Nov 09, 2012 2.290 2.500 2.290 2.390 12,749 +0.09(+3.91%)
Nov 08, 2012 2.350 2.350 2.300 2.300 5,424 -0.07(-2.95%)
Nov 07, 2012 2.500 2.500 2.340 2.370 30,785 -0.14(-5.58%)
Nov 06, 2012 2.490 2.510 2.450 2.510 12,796 +0.00(+0.00%)
Nov 05, 2012 2.500 2.530 2.360 2.510 2,706 +0.01(+0.40%)
Nov 02, 2012 2.420 2.630 2.400 2.500 3,567 +0.07(+2.88%)
Nov 01, 2012 2.510 2.680 2.350 2.430 23,321 -0.08(-3.19%)
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%)
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.