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 )

9.500 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2008 2.500 2.570 2.570 2.570 21,400 +0.21(+8.90%)
Dec 30, 2008 2.000 2.480 2.000 2.360 24,174 -0.10(-4.07%)
Dec 29, 2008 2.460 2.460 2.370 2.460 4,065 -0.04(-1.60%)
Dec 26, 2008 2.470 2.500 2.400 2.500 3,550 +0.15(+6.38%)
Dec 24, 2008 2.260 2.540 1.900 2.350 7,589 +0.03(+1.30%)
Dec 23, 2008 2.300 2.470 2.150 2.320 10,945 +0.01(+0.43%)
Dec 22, 2008 2.280 2.450 2.110 2.310 17,020 +0.41(+21.58%)
Dec 19, 2008 2.300 2.450 1.900 1.900 6,238 -0.60(-24.00%)
Dec 18, 2008 2.200 2.500 2.170 2.500 23,600 +0.18(+7.76%)
Dec 17, 2008 2.290 2.390 2.200 2.320 13,391 -0.08(-3.33%)
Dec 16, 2008 2.380 2.400 2.050 2.400 2,490 -0.10(-4.00%)
Dec 15, 2008 2.200 2.500 2.000 2.500 5,945 +0.18(+7.76%)
Dec 12, 2008 2.390 2.390 1.750 2.320 11,626 -0.07(-2.93%)
Dec 11, 2008 2.470 2.470 2.200 2.390 15,468 -0.06(-2.45%)
Dec 10, 2008 2.400 2.450 2.210 2.450 5,510 -0.04(-1.61%)
Dec 09, 2008 2.410 2.490 2.200 2.490 10,500 +0.02(+0.65%)
Dec 08, 2008 2.500 2.610 2.474 2.474 2,820 -0.03(-1.04%)
Dec 05, 2008 2.500 2.550 2.500 2.500 8,448 +0.00(+0.00%)
Dec 04, 2008 2.270 2.500 2.040 2.500 2,790 +0.19(+8.23%)
Dec 03, 2008 2.700 2.750 2.310 2.310 7,435 -0.49(-17.50%)
Dec 02, 2008 2.770 2.895 2.770 2.800 15,575 -0.20(-6.67%)
Dec 01, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 28, 2008 3.000 3.000 3.000 3.000 235 +0.30(+11.11%)
Nov 26, 2008 2.670 3.145 2.500 2.700 15,035 -0.07(-2.53%)
Nov 25, 2008 2.940 3.050 2.250 2.770 14,936 -0.28(-9.18%)
Nov 24, 2008 2.500 3.210 2.500 3.050 3,936 -0.13(-4.09%)
Nov 21, 2008 2.135 3.300 2.135 3.180 6,985 +0.33(+11.58%)
Nov 20, 2008 2.340 3.000 2.310 2.850 4,208 +0.07(+2.52%)
Nov 19, 2008 2.740 3.140 2.640 2.780 3,442 -0.06(-2.11%)
Nov 18, 2008 2.660 2.940 2.650 2.840 2,120 +0.24(+9.23%)
Nov 17, 2008 2.500 2.600 2.300 2.600 16,146 +0.25(+10.64%)
Nov 14, 2008 2.420 2.600 2.350 2.350 15,136 -0.20(-7.84%)
Nov 13, 2008 2.134 2.680 2.134 2.550 23,379 +0.10(+4.08%)
Nov 12, 2008 2.410 2.501 2.400 2.450 4,029 +0.03(+1.24%)
Nov 11, 2008 2.500 2.520 2.420 2.420 17,908 -0.23(-8.68%)
Nov 10, 2008 2.190 2.650 2.160 2.650 29,658 +0.47(+21.56%)
Nov 07, 2008 2.100 2.350 2.090 2.180 29,392 -0.12(-5.22%)
Nov 06, 2008 2.500 2.500 2.260 2.300 54,415 -0.30(-11.54%)
Nov 05, 2008 2.960 2.970 2.270 2.600 67,448 -0.28(-9.72%)
Nov 04, 2008 3.620 3.620 2.310 2.880 99,145 -0.17(-5.57%)
Nov 03, 2008 3.830 4.010 3.050 3.050 53,743 -0.93(-23.37%)
Oct 31, 2008 4.250 4.250 3.970 3.980 18,900 -0.02(-0.62%)
Oct 30, 2008 5.100 5.110 3.920 4.005 51,150 -1.13(-22.08%)
Oct 29, 2008 5.000 5.180 5.000 5.140 900 +0.31(+6.42%)
Oct 28, 2008 4.960 4.960 4.830 4.830 4,374 -0.04(-0.82%)
Oct 27, 2008 4.750 4.880 4.620 4.870 10,256 -0.12(-2.41%)
Oct 24, 2008 5.000 5.256 4.990 4.990 1,395 +0.15(+3.01%)
Oct 23, 2008 4.830 5.050 3.990 4.844 22,981 -0.16(-3.12%)
Oct 22, 2008 5.400 5.400 5.000 5.000 32,988 -0.82(-14.09%)
Oct 21, 2008 5.250 5.820 5.250 5.820 3,276 +0.45(+8.38%)
Oct 20, 2008 5.450 5.473 5.370 5.370 1,940 +0.02(+0.37%)
Oct 17, 2008 5.250 5.400 4.500 5.350 6,123 -0.03(-0.56%)
Oct 16, 2008 5.260 5.570 5.260 5.380 2,225 -0.33(-5.78%)
Oct 15, 2008 5.710 5.720 5.710 5.710 1,500 +0.47(+8.97%)
Oct 14, 2008 4.700 5.830 4.500 5.240 13,205 +0.55(+11.73%)
Oct 13, 2008 4.400 4.770 3.200 4.690 10,315 +0.44(+10.35%)
Oct 10, 2008 4.010 4.380 3.680 4.250 42,640 +0.25(+6.25%)
Oct 09, 2008 4.840 5.400 3.620 4.000 32,932 -0.65(-13.98%)
Oct 08, 2008 4.620 5.490 4.500 4.650 42,229 -0.30(-6.11%)
Oct 07, 2008 5.500 5.500 4.680 4.952 31,931 -0.37(-6.91%)
Oct 06, 2008 5.360 5.500 4.952 5.320 17,394 -0.38(-6.67%)
Oct 03, 2008 5.602 5.700 5.170 5.700 2,135 -0.04(-0.70%)
Oct 02, 2008 5.560 5.740 4.110 5.740 13,706 -0.25(-4.17%)
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.