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 )

9.895 +0.115 (+1.18%)
Streaming Delayed Price Updated: 2:46 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 (%)
Sep 28, 2007 9.040 9.250 8.790 8.810 28,762 -0.49(-5.27%)
Sep 27, 2007 8.250 9.370 8.190 9.300 62,680 +0.97(+11.64%)
Sep 26, 2007 8.140 8.370 8.140 8.330 20,778 +0.26(+3.22%)
Sep 25, 2007 8.010 8.090 8.010 8.070 2,300 -0.10(-1.22%)
Sep 24, 2007 7.710 8.170 7.710 8.170 10,300 +0.17(+2.12%)
Sep 21, 2007 8.250 8.250 7.910 8.000 21,836 +0.00(+0.00%)
Sep 20, 2007 7.900 8.000 7.890 8.000 14,700 +0.02(+0.25%)
Sep 19, 2007 7.850 7.980 7.850 7.980 11,691 +0.14(+1.79%)
Sep 18, 2007 7.777 7.840 7.750 7.840 28,766 +0.08(+1.03%)
Sep 17, 2007 7.700 7.780 7.700 7.760 7,905 +0.06(+0.78%)
Sep 14, 2007 7.630 7.880 7.630 7.700 3,100 +0.00(+0.00%)
Sep 13, 2007 7.700 7.730 7.700 7.700 1,600 -0.06(-0.77%)
Sep 12, 2007 7.400 7.770 7.350 7.760 22,005 +0.36(+4.86%)
Sep 11, 2007 7.560 7.690 7.350 7.400 84,092 -0.25(-3.27%)
Sep 10, 2007 7.650 7.650 7.560 7.650 3,800 +0.09(+1.19%)
Sep 07, 2007 7.630 7.660 7.560 7.560 3,087 +0.01(+0.13%)
Sep 06, 2007 7.430 7.710 7.430 7.550 5,150 -0.06(-0.79%)
Sep 05, 2007 7.610 7.729 7.530 7.610 8,325 +0.05(+0.66%)
Sep 04, 2007 7.530 7.760 7.490 7.560 5,917 -0.08(-1.05%)
Aug 31, 2007 7.740 7.750 7.600 7.640 2,177 +0.04(+0.53%)
Aug 30, 2007 7.710 7.740 7.530 7.600 4,405 -0.08(-1.04%)
Aug 29, 2007 7.640 7.770 7.560 7.680 42,939 +0.11(+1.45%)
Aug 28, 2007 7.590 7.600 7.550 7.570 9,093 -0.02(-0.26%)
Aug 27, 2007 7.450 7.600 7.420 7.590 6,879 -0.01(-0.13%)
Aug 24, 2007 7.750 7.870 7.300 7.600 19,755 +0.10(+1.33%)
Aug 23, 2007 7.590 7.590 7.420 7.500 8,600 +0.14(+1.90%)
Aug 22, 2007 7.700 7.700 7.310 7.360 10,900 -0.26(-3.41%)
Aug 21, 2007 7.620 7.720 7.260 7.620 23,615 +0.01(+0.13%)
Aug 20, 2007 7.490 7.890 7.260 7.610 22,619 +0.11(+1.47%)
Aug 17, 2007 7.330 7.500 7.310 7.500 12,104 +0.19(+2.60%)
Aug 16, 2007 7.660 7.660 7.220 7.310 17,130 -0.01(-0.14%)
Aug 15, 2007 7.540 7.680 7.290 7.320 9,201 -0.23(-3.05%)
Aug 14, 2007 7.470 7.750 7.270 7.550 24,135 +0.05(+0.67%)
Aug 13, 2007 7.410 7.500 7.320 7.500 7,820 +0.09(+1.21%)
Aug 10, 2007 7.490 7.500 7.300 7.410 11,151 -0.49(-6.20%)
Aug 09, 2007 7.750 7.900 7.720 7.900 7,678 +0.15(+1.94%)
Aug 08, 2007 7.600 7.750 7.590 7.750 10,712 +0.06(+0.78%)
Aug 07, 2007 7.680 7.710 7.571 7.690 21,647 +0.04(+0.52%)
Aug 06, 2007 7.300 7.650 7.160 7.650 163,732 +0.30(+4.08%)
Aug 03, 2007 7.390 7.520 7.300 7.350 76,334 -0.26(-3.42%)
Aug 02, 2007 7.590 7.670 7.570 7.610 6,818 -0.15(-1.93%)
Aug 01, 2007 7.700 7.930 7.690 7.760 17,419 -0.04(-0.51%)
Jul 31, 2007 7.720 7.830 7.550 7.800 19,700 +0.18(+2.36%)
Jul 30, 2007 7.670 7.670 7.530 7.620 1,500 -0.18(-2.31%)
Jul 27, 2007 7.870 7.880 7.300 7.800 17,587 -0.16(-2.01%)
Jul 26, 2007 7.730 8.660 7.300 7.960 56,584 +0.19(+2.45%)
Jul 25, 2007 7.650 7.980 7.650 7.770 30,042 +0.18(+2.37%)
Jul 24, 2007 7.510 7.600 7.440 7.590 3,221,599 -0.08(-1.04%)
Jul 23, 2007 7.650 7.950 7.650 7.670 3,140 +0.14(+1.86%)
Jul 20, 2007 7.330 7.530 7.330 7.530 700 -0.08(-1.05%)
Jul 19, 2007 7.540 7.630 7.300 7.610 20,705 -0.02(-0.26%)
Jul 18, 2007 7.310 7.630 7.310 7.630 4,797 +0.07(+0.93%)
Jul 17, 2007 7.473 7.562 7.473 7.560 3,300 +0.07(+0.93%)
Jul 16, 2007 7.210 7.490 7.210 7.490 5,022 +0.18(+2.46%)
Jul 13, 2007 7.280 7.340 7.280 7.310 525 +0.02(+0.27%)
Jul 12, 2007 7.410 7.460 7.290 7.290 1,900 -0.17(-2.28%)
Jul 11, 2007 7.440 7.460 7.410 7.460 1,800 -0.08(-1.06%)
Jul 10, 2007 7.440 7.570 7.440 7.540 7,700 +0.02(+0.27%)
Jul 09, 2007 7.520 7.520 7.520 7.520 200 -0.10(-1.31%)
Jul 06, 2007 7.600 7.620 7.546 7.620 3,034 +0.01(+0.13%)
Jul 05, 2007 7.550 7.610 7.550 7.610 1,260 -0.06(-0.78%)
Jul 03, 2007 7.650 7.670 7.650 7.670 700 +0.07(+0.92%)
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.