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 )

9.780 +0.240 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 30, 2010 3.410 3.490 3.390 3.490 16,168 -0.04(-1.13%)
Nov 29, 2010 3.400 3.530 3.400 3.530 3,877 +0.03(+1.00%)
Nov 26, 2010 3.368 3.495 3.368 3.495 1,252 -0.00(-0.14%)
Nov 24, 2010 3.430 3.500 3.500 3.500 5,864 +0.05(+1.45%)
Nov 23, 2010 3.200 3.450 3.200 3.450 4,825 +0.05(+1.47%)
Nov 22, 2010 3.550 3.550 3.400 3.400 10,669 -0.09(-2.58%)
Nov 19, 2010 3.650 3.650 3.350 3.490 9,530 -0.21(-5.68%)
Nov 18, 2010 3.650 3.700 3.650 3.700 8,508 +0.05(+1.37%)
Nov 17, 2010 3.750 3.750 3.650 3.650 12,999 -0.08(-2.14%)
Nov 16, 2010 3.440 3.750 3.440 3.730 15,787 +0.27(+7.80%)
Nov 15, 2010 3.400 3.540 3.400 3.460 6,518 -0.08(-2.26%)
Nov 12, 2010 3.550 3.562 3.400 3.540 15,720 -0.01(-0.28%)
Nov 11, 2010 3.530 3.580 3.520 3.550 20,879 +0.02(+0.57%)
Nov 10, 2010 3.500 3.530 3.390 3.530 15,064 -0.07(-1.87%)
Nov 09, 2010 3.610 3.640 3.500 3.597 8,135 +0.01(+0.20%)
Nov 08, 2010 3.500 3.640 3.480 3.590 16,296 +0.12(+3.46%)
Nov 05, 2010 3.350 3.480 3.260 3.470 13,876 +0.12(+3.58%)
Nov 04, 2010 3.460 3.550 3.300 3.350 16,369 -0.02(-0.58%)
Nov 03, 2010 3.378 3.400 3.350 3.369 8,103 +0.02(+0.58%)
Nov 02, 2010 3.360 3.450 3.300 3.350 10,730 +0.05(+1.47%)
Nov 01, 2010 3.270 3.350 3.270 3.301 7,664 -0.05(-1.45%)
Oct 29, 2010 3.330 3.350 3.245 3.350 4,792 -0.02(-0.59%)
Oct 28, 2010 3.310 3.415 3.217 3.370 5,915 +0.10(+3.06%)
Oct 27, 2010 3.380 3.380 3.154 3.270 10,309 +0.10(+3.15%)
Oct 25, 2010 3.360 3.600 3.150 3.170 32,863 -0.13(-3.94%)
Oct 22, 2010 3.620 3.620 3.190 3.300 16,142 -0.32(-8.84%)
Oct 21, 2010 3.590 3.910 3.180 3.620 31,563 +0.09(+2.55%)
Oct 20, 2010 3.410 3.550 3.400 3.530 6,844 +0.19(+5.69%)
Oct 19, 2010 3.430 3.430 3.300 3.340 7,360 -0.07(-2.05%)
Oct 18, 2010 3.410 3.600 3.320 3.410 10,322 -0.07(-2.01%)
Oct 15, 2010 3.570 3.570 3.345 3.480 5,643 -0.04(-1.14%)
Oct 14, 2010 3.360 3.680 3.360 3.520 16,385 +0.16(+4.76%)
Oct 13, 2010 3.140 3.370 3.061 3.360 5,665 +0.18(+5.55%)
Oct 12, 2010 3.150 3.183 3.050 3.183 5,247 +0.00(+0.10%)
Oct 11, 2010 3.180 3.190 3.050 3.180 7,514 +0.00(+0.00%)
Oct 08, 2010 3.150 3.200 3.150 3.180 6,156 +0.05(+1.60%)
Oct 07, 2010 3.100 3.130 3.100 3.130 2,518 +0.02(+0.64%)
Oct 06, 2010 3.100 3.120 3.060 3.110 2,936 +0.05(+1.63%)
Oct 05, 2010 3.180 3.180 3.050 3.060 4,620 -0.07(-2.23%)
Oct 04, 2010 3.050 3.130 3.050 3.130 2,751 -0.03(-0.95%)
Oct 01, 2010 3.000 3.160 2.950 3.160 16,922 +0.36(+12.86%)
Sep 30, 2010 2.730 2.840 2.650 2.800 5,598 +0.08(+2.94%)
Sep 29, 2010 2.680 2.769 2.640 2.720 9,699 +0.03(+1.12%)
Sep 28, 2010 2.670 2.700 2.647 2.690 1,803 -0.01(-0.37%)
Sep 27, 2010 2.800 2.800 2.700 2.700 18,791 -0.10(-3.57%)
Sep 24, 2010 2.920 2.934 2.800 2.800 32,604 -0.13(-4.44%)
Sep 23, 2010 3.010 3.040 2.930 2.930 10,312 -0.09(-2.98%)
Sep 22, 2010 3.020 3.020 3.000 3.020 10,976 -0.01(-0.33%)
Sep 21, 2010 3.080 3.080 3.030 3.030 15,122 +0.02(+0.66%)
Sep 20, 2010 3.020 3.020 3.010 3.010 10,686 -0.07(-2.27%)
Sep 17, 2010 3.010 3.080 3.010 3.080 4,056 +0.07(+2.33%)
Sep 15, 2010 3.000 3.030 3.000 3.010 10,685 +0.00(+0.00%)
Sep 13, 2010 2.970 3.010 3.010 3.010 2,300 +0.00(+0.00%)
Sep 10, 2010 3.010 3.010 3.000 3.010 3,056 +0.01(+0.33%)
Sep 09, 2010 3.010 3.010 3.000 3.000 6,800 -0.04(-1.31%)
Sep 08, 2010 3.050 3.050 3.016 3.040 3,005 +0.04(+1.33%)
Sep 07, 2010 2.989 3.000 2.970 3.000 703 -0.04(-1.33%)
Sep 03, 2010 3.041 3.041 3.041 3.041 464 +0.04(+1.35%)
Sep 02, 2010 3.000 3.003 2.970 3.000 7,850 -0.02(-0.58%)
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.