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 (%)
Dec 29, 2017 8.350 8.350 8.350 0 -0.10(-1.18%)
Dec 28, 2017 8.500 8.600 8.450 8.450 18,272 -0.05(-0.59%)
Dec 27, 2017 8.300 8.600 8.300 8.500 30,853 +0.25(+3.03%)
Dec 26, 2017 8.300 8.399 8.250 8.250 7,799 +0.00(+0.00%)
Dec 22, 2017 8.500 8.500 8.250 8.250 33,760 -0.15(-1.79%)
Dec 21, 2017 8.300 8.500 8.250 8.400 28,784 +0.15(+1.82%)
Dec 20, 2017 8.500 8.550 8.250 8.250 59,767 -0.25(-2.94%)
Dec 19, 2017 7.850 8.450 7.750 8.500 67,760 +0.70(+8.97%)
Dec 18, 2017 8.050 8.100 7.650 7.800 22,894 -0.10(-1.27%)
Dec 15, 2017 7.650 8.000 7.360 7.900 80,777 +0.20(+2.60%)
Dec 14, 2017 7.800 8.000 7.600 7.700 20,914 -0.10(-1.28%)
Dec 13, 2017 7.450 7.850 7.450 7.800 36,568 +0.35(+4.70%)
Dec 12, 2017 7.700 7.800 7.450 7.450 27,127 -0.20(-2.61%)
Dec 11, 2017 7.600 7.740 7.500 7.650 37,042 +0.00(+0.00%)
Dec 08, 2017 7.400 7.750 7.300 7.650 47,378 +0.30(+4.08%)
Dec 07, 2017 7.100 7.450 7.100 7.350 67,879 +0.25(+3.52%)
Dec 06, 2017 6.950 7.200 6.950 7.100 45,050 +0.20(+2.90%)
Dec 05, 2017 6.650 7.000 6.650 6.900 51,271 +0.25(+3.76%)
Dec 04, 2017 6.750 6.750 6.650 6.650 36,864 -0.10(-1.48%)
Dec 01, 2017 6.850 6.900 6.700 6.750 60,340 -0.20(-2.88%)
Nov 30, 2017 7.050 7.100 6.950 6.950 27,721 -0.05(-0.71%)
Nov 29, 2017 7.000 7.050 6.900 7.000 66,042 -0.05(-0.71%)
Nov 28, 2017 7.000 7.050 6.855 7.050 82,155 +0.05(+0.71%)
Nov 27, 2017 7.050 7.075 6.900 7.000 77,449 -0.20(-2.78%)
Nov 24, 2017 7.000 7.200 7.000 7.200 24,487 +0.25(+3.60%)
Nov 22, 2017 7.050 7.050 6.950 6.950 143,477 -0.05(-0.71%)
Nov 21, 2017 7.100 7.100 6.950 7.000 106,520 -0.05(-0.71%)
Nov 20, 2017 7.050 7.081 7.000 7.050 12,286 +0.05(+0.71%)
Nov 17, 2017 7.100 7.150 6.855 7.000 27,188 -0.10(-1.41%)
Nov 16, 2017 7.100 7.200 7.000 7.100 88,644 +0.05(+0.71%)
Nov 15, 2017 7.050 7.200 7.045 7.050 67,263 +0.00(+0.00%)
Nov 14, 2017 7.050 7.120 7.000 7.050 19,873 -0.05(-0.70%)
Nov 13, 2017 7.100 7.250 7.000 7.100 27,836 -0.10(-1.39%)
Nov 10, 2017 7.350 7.420 7.200 7.200 12,649 -0.15(-2.04%)
Nov 09, 2017 7.400 7.450 7.350 7.350 15,130 +0.00(+0.00%)
Nov 08, 2017 7.250 7.450 7.250 7.350 22,572 +0.05(+0.68%)
Nov 07, 2017 7.400 7.550 7.200 7.300 29,843 -0.15(-2.01%)
Nov 06, 2017 7.400 7.550 7.255 7.450 35,414 +0.10(+1.36%)
Nov 03, 2017 7.400 7.500 7.300 7.350 28,014 +0.00(+0.00%)
Nov 02, 2017 7.450 7.550 7.300 7.350 52,186 -0.05(-0.68%)
Nov 01, 2017 7.700 7.700 7.300 7.400 20,247 -0.20(-2.63%)
Oct 31, 2017 7.800 7.900 7.400 7.600 54,252 -0.20(-2.56%)
Oct 30, 2017 7.950 8.000 7.650 7.800 17,700 -0.30(-3.70%)
Oct 27, 2017 8.000 8.100 7.800 8.100 60,975 +0.00(+0.00%)
Oct 26, 2017 8.000 8.100 7.900 8.100 19,295 +0.15(+1.89%)
Oct 25, 2017 7.750 8.000 7.500 7.950 21,126 +0.20(+2.58%)
Oct 24, 2017 7.750 7.850 7.750 7.750 32,012 +0.05(+0.65%)
Oct 23, 2017 7.850 7.850 7.450 7.700 43,009 -0.10(-1.28%)
Oct 20, 2017 7.800 8.050 7.650 7.800 91,620 +0.10(+1.30%)
Oct 19, 2017 7.450 7.800 7.400 7.700 67,164 +0.25(+3.36%)
Oct 18, 2017 7.550 7.550 7.400 7.450 34,242 -0.15(-1.97%)
Oct 17, 2017 7.350 7.750 7.350 7.600 29,030 +0.15(+2.01%)
Oct 16, 2017 7.400 7.700 7.300 7.450 39,668 +0.10(+1.36%)
Oct 13, 2017 7.675 7.300 7.350 28,908 -0.10(-1.34%)
Oct 12, 2017 7.500 7.550 7.400 7.450 14,314 -0.10(-1.32%)
Oct 11, 2017 7.550 7.650 7.500 7.550 21,440 -0.05(-0.66%)
Oct 10, 2017 7.350 7.650 7.350 7.600 58,801 +0.35(+4.83%)
Oct 09, 2017 7.500 7.500 7.200 7.250 42,073 -0.20(-2.68%)
Oct 06, 2017 7.650 7.725 7.305 7.450 129,318 -0.20(-2.61%)
Oct 05, 2017 7.700 7.975 7.500 7.650 236,307 +0.00(+0.00%)
Oct 04, 2017 7.600 7.750 7.500 7.650 28,948 +0.10(+1.32%)
Oct 03, 2017 7.700 7.700 7.350 7.550 70,339 -0.05(-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.