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 )

9.910 +0.130 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2005 7.610 7.740 7.600 7.600 3,765 -0.15(-1.94%)
Jan 28, 2005 7.880 7.880 7.750 7.750 5,094 -0.20(-2.52%)
Jan 27, 2005 7.610 7.950 7.610 7.950 19,007 +0.10(+1.27%)
Jan 26, 2005 7.990 8.000 7.550 7.850 5,560 -0.01(-0.13%)
Jan 25, 2005 7.860 7.870 7.640 7.860 7,852 +0.06(+0.77%)
Jan 24, 2005 7.750 7.850 7.740 7.800 15,442 +0.05(+0.65%)
Jan 21, 2005 7.880 7.920 7.750 7.750 21,932 +0.08(+1.04%)
Jan 20, 2005 7.410 7.750 7.410 7.670 13,875 +0.09(+1.21%)
Jan 19, 2005 7.960 8.010 7.400 7.578 6,475 -0.32(-4.08%)
Jan 18, 2005 8.040 8.190 7.900 7.900 20,390 -0.14(-1.69%)
Jan 14, 2005 8.070 8.100 8.030 8.036 16,423 -0.01(-0.17%)
Jan 13, 2005 8.190 8.190 8.042 8.050 14,802 -0.04(-0.49%)
Jan 12, 2005 8.030 8.120 7.961 8.090 11,970 +0.00(+0.01%)
Jan 11, 2005 8.110 8.110 7.926 8.089 8,100 +0.07(+0.86%)
Jan 10, 2005 8.030 8.100 7.900 8.020 15,671 -0.04(-0.47%)
Jan 07, 2005 8.000 8.310 7.900 8.058 5,506 -0.08(-1.01%)
Jan 06, 2005 8.010 8.330 8.010 8.140 2,346 -0.11(-1.33%)
Jan 05, 2005 8.260 8.295 8.250 8.250 2,033 -0.14(-1.68%)
Jan 04, 2005 8.350 8.520 8.300 8.391 12,300 +0.14(+1.71%)
Jan 03, 2005 8.450 8.740 8.250 8.250 11,350 -0.55(-6.25%)
Dec 31, 2004 9.330 9.330 8.800 8.800 3,700 -0.13(-1.46%)
Dec 30, 2004 8.760 8.930 8.750 8.930 4,500 +0.33(+3.84%)
Dec 29, 2004 8.510 8.700 8.500 8.600 9,400 +0.01(+0.12%)
Dec 28, 2004 8.510 8.600 8.500 8.590 12,300 +0.16(+1.90%)
Dec 27, 2004 8.790 8.790 8.400 8.430 6,400 -0.48(-5.39%)
Dec 23, 2004 8.511 8.910 8.511 8.910 5,000 +0.02(+0.22%)
Dec 22, 2004 8.000 8.960 8.000 8.890 9,800 -0.11(-1.22%)
Dec 21, 2004 9.010 9.010 8.810 9.000 4,900 -0.04(-0.44%)
Dec 20, 2004 8.901 9.040 8.901 9.040 2,100 +0.01(+0.11%)
Dec 17, 2004 9.000 9.040 8.990 9.030 29,400 -0.36(-3.83%)
Dec 16, 2004 8.920 9.490 8.700 9.390 54,800 +0.66(+7.56%)
Dec 15, 2004 9.010 9.010 8.730 8.730 4,200 -0.13(-1.47%)
Dec 14, 2004 8.520 9.100 8.520 8.860 8,300 -0.15(-1.66%)
Dec 13, 2004 9.000 9.100 9.000 9.010 7,800 -0.12(-1.31%)
Dec 10, 2004 8.600 9.500 8.100 9.130 66,500 +0.53(+6.16%)
Dec 09, 2004 8.340 8.600 8.280 8.600 29,900 +0.35(+4.24%)
Dec 08, 2004 8.300 8.310 8.140 8.250 18,300 -0.07(-0.84%)
Dec 07, 2004 8.000 8.500 8.000 8.320 66,700 -0.00(-0.01%)
Dec 06, 2004 8.050 8.520 7.900 8.321 57,200 +0.42(+5.34%)
Dec 03, 2004 7.760 7.940 7.690 7.899 26,400 +0.06(+0.75%)
Dec 02, 2004 7.430 7.860 7.430 7.840 34,400 -0.13(-1.63%)
Dec 01, 2004 7.890 8.000 7.750 7.970 41,500 +0.27(+3.51%)
Nov 30, 2004 7.300 7.870 7.300 7.700 21,400 +0.09(+1.18%)
Nov 29, 2004 7.270 7.620 7.260 7.610 14,300 -0.04(-0.52%)
Nov 26, 2004 7.990 7.990 7.260 7.650 3,300 -0.05(-0.65%)
Nov 24, 2004 7.550 8.000 7.500 7.700 74,400 +0.15(+1.99%)
Nov 23, 2004 7.451 7.550 7.300 7.550 2,500 +0.00(+0.00%)
Nov 22, 2004 7.421 7.730 7.420 7.550 2,600 +0.02(+0.27%)
Nov 19, 2004 7.550 7.550 7.260 7.530 2,100 -0.16(-2.08%)
Nov 18, 2004 7.350 7.700 7.350 7.690 6,900 -0.11(-1.41%)
Nov 17, 2004 7.701 7.860 7.600 7.800 13,800 +0.00(+0.01%)
Nov 16, 2004 7.800 7.800 7.700 7.799 8,000 +0.03(+0.37%)
Nov 15, 2004 7.950 7.960 7.610 7.770 13,100 -0.18(-2.26%)
Nov 12, 2004 7.750 7.950 7.750 7.950 19,700 +0.22(+2.85%)
Nov 11, 2004 7.700 7.750 7.600 7.730 5,700 +0.08(+1.05%)
Nov 10, 2004 7.840 7.840 7.520 7.650 4,900 -0.08(-1.05%)
Nov 09, 2004 7.790 7.790 7.730 7.731 2,700 -0.06(-0.76%)
Nov 08, 2004 7.850 8.000 7.790 7.790 13,800 -0.02(-0.27%)
Nov 05, 2004 7.800 7.930 7.771 7.811 2,300 -0.04(-0.50%)
Nov 04, 2004 7.800 7.900 7.800 7.850 1,600 +0.05(+0.65%)
Nov 03, 2004 7.760 7.799 7.690 7.799 3,300 -0.00(-0.01%)
Nov 02, 2004 7.830 7.890 7.750 7.800 11,100 -0.07(-0.89%)
Nov 01, 2004 7.900 7.900 7.850 7.870 7,800 +0.02(+0.25%)
Oct 29, 2004 7.840 7.860 7.840 7.850 5,400 +0.01(+0.13%)
Oct 28, 2004 7.820 7.850 7.730 7.840 3,900 +0.00(+0.00%)
Oct 27, 2004 7.730 7.840 7.730 7.840 9,400 +0.11(+1.42%)
Oct 26, 2004 7.850 7.850 7.630 7.730 4,700 -0.12(-1.53%)
Oct 25, 2004 7.400 7.850 7.400 7.850 3,500 +0.00(+0.00%)
Oct 22, 2004 7.760 7.870 7.760 7.850 800 +0.00(+0.00%)
Oct 21, 2004 7.830 7.860 7.830 7.850 300 +0.04(+0.51%)
Oct 20, 2004 7.850 7.850 7.770 7.810 1,900 -0.07(-0.89%)
Oct 19, 2004 7.050 7.910 7.050 7.880 31,700 -0.11(-1.36%)
Oct 18, 2004 7.990 7.990 7.810 7.989 1,500 -0.00(-0.01%)
Oct 15, 2004 7.800 7.990 7.800 7.990 51,200 +0.14(+1.78%)
Oct 14, 2004 7.850 7.860 7.850 7.850 1,400 +0.00(+0.00%)
Oct 13, 2004 8.200 8.200 7.500 7.850 10,800 -0.34(-4.15%)
Oct 12, 2004 8.200 8.200 7.850 8.190 1,400 -0.03(-0.36%)
Oct 11, 2004 7.850 8.590 7.850 8.220 17,400 +0.19(+2.37%)
Oct 08, 2004 8.030 8.030 7.921 8.030 1,800 +0.00(+0.00%)
Oct 07, 2004 8.050 8.140 7.950 8.030 10,200 -0.18(-2.19%)
Oct 06, 2004 8.000 8.210 8.000 8.210 7,100 -0.01(-0.12%)
Oct 05, 2004 8.000 8.250 8.000 8.220 10,200 +0.00(+0.00%)
Oct 04, 2004 8.570 8.570 8.000 8.220 4,700 +0.00(+0.00%)
Oct 01, 2004 7.510 8.220 7.510 8.220 3,800 -0.13(-1.56%)
Sep 30, 2004 8.050 8.350 8.000 8.350 4,400 +0.23(+2.83%)
Sep 29, 2004 8.250 8.510 7.750 8.120 8,100 -0.12(-1.44%)
Sep 28, 2004 8.200 8.250 7.500 8.239 9,100 -0.11(-1.33%)
Sep 27, 2004 8.400 8.400 8.250 8.350 74,300 -0.18(-2.11%)
Sep 24, 2004 8.500 8.530 8.250 8.530 50,300 +0.14(+1.67%)
Sep 23, 2004 8.400 8.480 8.250 8.390 17,800 -0.20(-2.33%)
Sep 22, 2004 8.600 8.650 8.400 8.590 6,200 -0.10(-1.15%)
Sep 21, 2004 8.600 8.700 8.600 8.690 6,900 +0.19(+2.24%)
Sep 20, 2004 8.710 8.710 8.500 8.500 3,400 -0.31(-3.52%)
Sep 17, 2004 8.760 8.830 8.750 8.810 4,700 +0.00(+0.00%)
Sep 16, 2004 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Sep 15, 2004 9.400 9.400 8.750 8.810 8,400 +0.01(+0.11%)
Sep 14, 2004 8.650 8.800 8.650 8.800 2,600 +0.00(+0.00%)
Sep 13, 2004 8.700 8.800 8.360 8.800 5,200 +0.00(+0.00%)
Sep 10, 2004 8.750 8.810 8.750 8.800 3,200 +0.02(+0.23%)
Sep 09, 2004 8.510 8.780 8.510 8.780 16,000 +0.08(+0.92%)
Sep 08, 2004 8.800 8.800 8.600 8.700 10,100 -0.11(-1.25%)
Sep 07, 2004 8.699 8.810 8.699 8.810 935 +0.16(+1.85%)
Sep 03, 2004 8.750 8.850 8.110 8.650 5,400 -0.10(-1.14%)
Sep 02, 2004 8.700 9.280 8.600 8.750 5,200 +0.15(+1.74%)
Sep 01, 2004 8.940 8.940 8.250 8.600 7,500 +0.55(+6.83%)
Aug 31, 2004 7.930 8.050 7.930 8.050 11,300 +0.05(+0.63%)
Aug 30, 2004 8.000 8.110 7.910 8.000 6,100 +0.00(+0.00%)
Aug 27, 2004 7.910 8.000 7.910 8.000 1,100 +0.29(+3.76%)
Aug 26, 2004 7.430 7.730 7.400 7.710 6,100 +0.21(+2.80%)
Aug 25, 2004 7.270 7.970 7.270 7.500 5,700 -0.19(-2.47%)
Aug 24, 2004 7.260 7.690 7.260 7.690 10,600 +0.19(+2.53%)
Aug 23, 2004 7.410 7.500 7.350 7.500 10,400 +0.25(+3.45%)
Aug 20, 2004 7.250 7.350 7.250 7.250 4,490 +0.03(+0.42%)
Aug 19, 2004 7.250 7.500 7.210 7.220 6,600 -0.03(-0.41%)
Aug 18, 2004 7.280 7.280 7.000 7.250 10,300 +0.00(+0.00%)
Aug 17, 2004 7.500 8.160 6.500 7.250 9,200 -0.50(-6.45%)
Aug 16, 2004 7.400 8.430 7.400 7.750 27,900 +0.25(+3.33%)
Aug 13, 2004 7.380 7.570 7.380 7.500 2,100 +0.10(+1.35%)
Aug 12, 2004 7.450 7.450 7.400 7.400 500 +0.00(+0.00%)
Aug 11, 2004 7.500 7.640 7.300 7.400 3,000 -0.20(-2.63%)
Aug 10, 2004 7.490 7.600 7.250 7.600 22,500 +0.40(+5.56%)
Aug 09, 2004 7.500 7.520 6.980 7.200 16,830 -0.35(-4.64%)
Aug 06, 2004 7.750 7.900 7.510 7.550 7,600 -0.45(-5.63%)
Aug 05, 2004 8.110 8.110 7.950 8.000 4,100 -0.19(-2.32%)
Aug 04, 2004 8.000 8.200 7.980 8.190 15,400 +0.28(+3.53%)
Aug 03, 2004 8.600 8.700 7.750 7.911 30,381 -0.94(-10.61%)
Aug 02, 2004 8.680 8.850 8.680 8.850 400 +0.07(+0.80%)
Jul 30, 2004 8.380 8.780 8.380 8.780 2,000 +0.47(+5.66%)
Jul 29, 2004 8.500 8.510 8.300 8.310 12,600 -0.54(-6.10%)
Jul 28, 2004 8.850 8.850 8.850 8.850 200 +0.33(+3.87%)
Jul 27, 2004 8.640 8.640 8.500 8.520 3,100 -0.10(-1.16%)
Jul 26, 2004 8.560 8.800 8.560 8.620 5,400 -0.13(-1.49%)
Jul 23, 2004 8.800 8.829 8.510 8.750 3,700 -0.15(-1.69%)
Jul 22, 2004 8.750 8.990 8.750 8.900 1,400 +0.15(+1.71%)
Jul 21, 2004 8.510 8.990 8.500 8.750 7,500 +0.15(+1.74%)
Jul 20, 2004 8.660 8.720 8.500 8.600 11,800 -0.14(-1.60%)
Jul 19, 2004 8.750 8.810 8.500 8.740 15,600 -0.18(-2.02%)
Jul 16, 2004 9.000 9.000 8.750 8.920 2,400 -0.08(-0.89%)
Jul 15, 2004 8.800 9.000 8.800 9.000 1,100 -0.09(-0.99%)
Jul 14, 2004 8.800 9.090 8.750 9.090 12,500 +0.25(+2.82%)
Jul 13, 2004 8.801 8.890 8.800 8.841 4,600 -0.06(-0.66%)
Jul 12, 2004 9.020 9.490 8.790 8.900 6,400 -0.09(-1.00%)
Jul 09, 2004 8.810 9.000 8.800 8.990 4,500 +0.19(+2.16%)
Jul 08, 2004 8.750 9.020 8.750 8.800 9,200 -0.25(-2.76%)
Jul 07, 2004 9.000 9.200 9.000 9.050 7,900 -0.16(-1.74%)
Jul 06, 2004 9.220 9.230 9.000 9.210 10,800 +0.01(+0.12%)
Jul 02, 2004 9.100 9.200 9.000 9.199 34,100 +0.20(+2.21%)
Jul 01, 2004 9.200 9.250 9.000 9.000 36,000 -0.18(-1.96%)
Jun 30, 2004 9.200 9.200 9.050 9.180 41,300 +0.01(+0.11%)
Jun 29, 2004 9.270 9.500 9.150 9.170 13,800 -0.29(-3.07%)
Jun 28, 2004 9.270 9.510 9.270 9.460 7,000 -0.05(-0.53%)
Jun 25, 2004 9.500 9.510 9.500 9.510 13,900 -0.01(-0.11%)
Jun 24, 2004 9.540 9.550 9.500 9.520 7,200 +0.02(+0.21%)
Jun 23, 2004 9.230 9.600 9.228 9.500 16,500 +0.00(+0.00%)
Jun 22, 2004 10.25 10.25 9.000 9.500 84,800 -0.15(-1.55%)
Jun 21, 2004 9.700 9.700 9.450 9.650 23,800 +0.15(+1.58%)
Jun 18, 2004 9.500 9.650 9.400 9.500 6,000 +0.05(+0.53%)
Jun 17, 2004 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 16, 2004 9.500 9.700 9.350 9.450 4,900 -0.25(-2.58%)
Jun 15, 2004 9.750 9.750 9.700 9.700 1,700 +0.20(+2.11%)
Jun 14, 2004 9.250 9.500 9.250 9.500 5,800 +0.10(+1.06%)
Jun 10, 2004 9.500 9.500 9.250 9.400 4,900 -0.20(-2.08%)
Jun 09, 2004 9.600 9.650 9.500 9.600 12,000 +0.10(+1.05%)
Jun 08, 2004 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 07, 2004 9.800 9.800 9.500 9.500 2,800 +0.00(+0.00%)
Jun 04, 2004 9.000 9.500 9.000 9.500 8,600 +0.05(+0.53%)
Jun 03, 2004 9.500 9.800 9.350 9.450 11,700 -0.50(-5.03%)
Jun 02, 2004 10.15 10.15 9.700 9.950 15,400 -0.05(-0.50%)
Jun 01, 2004 10.25 10.25 9.950 10.00 1,800 -0.25(-2.44%)
May 28, 2004 10.00 10.25 10.00 10.25 1,200 +0.05(+0.49%)
May 27, 2004 10.05 10.50 10.00 10.20 6,200 +0.15(+1.49%)
May 26, 2004 10.04 10.05 9.900 10.05 2,600 +0.20(+2.03%)
May 25, 2004 9.850 9.950 9.850 9.850 2,400 -0.05(-0.51%)
May 24, 2004 9.850 10.00 9.750 9.900 7,700 +0.05(+0.51%)
May 21, 2004 10.00 10.00 9.850 9.850 6,300 -0.15(-1.50%)
May 20, 2004 9.850 10.00 9.850 10.00 2,300 +0.15(+1.52%)
May 19, 2004 9.850 10.00 9.850 9.850 1,200 -0.15(-1.50%)
May 18, 2004 9.650 10.05 9.650 10.00 5,000 +0.50(+5.26%)
May 17, 2004 9.350 9.950 9.000 9.500 15,600 +0.15(+1.60%)
May 14, 2004 9.250 9.750 9.250 9.350 5,000 -0.05(-0.53%)
May 13, 2004 9.350 9.450 9.050 9.400 22,300 +0.15(+1.62%)
May 12, 2004 9.350 9.380 9.000 9.250 27,000 -0.05(-0.54%)
May 11, 2004 9.400 9.400 8.500 9.300 3,000 +0.80(+9.41%)
May 10, 2004 8.900 8.900 8.500 8.500 700 -1.40(-14.14%)
May 07, 2004 8.900 10.00 8.900 9.900 2,300 +0.90(+10.00%)
May 06, 2004 8.500 9.700 8.500 9.000 7,400 +1.00(+12.50%)
May 05, 2004 8.000 8.250 8.000 8.000 4,700 -0.30(-3.61%)
May 04, 2004 8.500 8.500 8.250 8.300 2,800 -0.20(-2.35%)
May 03, 2004 8.600 9.000 8.500 8.500 3,800 +0.10(+1.19%)
Apr 30, 2004 9.000 9.000 7.500 8.400 21,400 -0.70(-7.69%)
Apr 29, 2004 9.350 9.350 9.100 9.100 14,800 -0.25(-2.67%)
Apr 28, 2004 8.800 10.00 8.800 9.350 16,400 +0.35(+3.89%)
Apr 27, 2004 9.000 9.300 6.000 9.000 3,400 -0.30(-3.23%)
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.