Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

10.29 +0.27 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 10.13 10.37 10.08 10.29 53,305 +0.27(+2.69%)
Aug 22, 2024 10.12 10.12 9.901 10.02 15,490 -0.04(-0.40%)
Aug 21, 2024 10.02 10.19 10.00 10.06 18,439 +0.04(+0.40%)
Aug 20, 2024 10.06 10.09 9.920 10.02 22,667 +0.00(+0.00%)
Aug 19, 2024 9.890 10.03 9.890 10.02 22,182 +0.05(+0.50%)
Aug 16, 2024 9.850 10.02 9.850 9.970 32,024 +0.12(+1.22%)
Aug 15, 2024 9.860 9.990 9.731 9.850 41,748 +0.17(+1.76%)
Aug 14, 2024 9.700 9.740 9.670 9.680 15,965 -0.11(-1.12%)
Aug 13, 2024 9.880 9.880 9.642 9.790 19,072 +0.02(+0.20%)
Aug 12, 2024 9.960 9.960 9.650 9.770 36,016 -0.21(-2.10%)
Aug 09, 2024 9.860 10.04 9.650 9.980 96,132 +0.16(+1.63%)
Aug 08, 2024 9.860 9.870 9.590 9.820 67,631 +0.10(+1.03%)
Aug 07, 2024 9.900 10.16 9.660 9.720 38,246 -0.02(-0.21%)
Aug 06, 2024 9.700 9.930 9.610 9.740 113,071 +0.02(+0.21%)
Aug 05, 2024 9.830 9.850 9.490 9.720 98,762 -0.52(-5.08%)
Aug 02, 2024 10.26 10.52 10.22 10.24 35,014 -0.36(-3.40%)
Aug 01, 2024 11.02 11.02 10.48 10.60 51,401 -0.40(-3.64%)
Jul 31, 2024 11.01 11.18 10.80 11.00 46,005 +0.08(+0.73%)
Jul 30, 2024 10.88 10.93 10.79 10.92 31,475 +0.11(+1.02%)
Jul 29, 2024 11.03 11.03 10.69 10.81 25,007 -0.11(-1.01%)
Jul 26, 2024 11.12 11.12 10.86 10.92 26,131 -0.05(-0.46%)
Jul 25, 2024 10.80 11.16 10.80 10.97 72,596 +0.25(+2.33%)
Jul 24, 2024 10.80 11.02 10.71 10.72 53,486 -0.18(-1.65%)
Jul 23, 2024 10.60 11.05 10.60 10.90 134,668 +0.29(+2.73%)
Jul 22, 2024 10.55 10.65 10.28 10.61 50,170 +0.08(+0.76%)
Jul 19, 2024 10.54 10.67 10.40 10.53 89,596 +0.02(+0.19%)
Jul 18, 2024 10.68 10.88 10.43 10.51 62,718 -0.21(-1.96%)
Jul 17, 2024 10.95 10.97 10.57 10.72 69,709 -0.25(-2.28%)
Jul 16, 2024 10.50 11.00 10.28 10.97 89,662 +0.56(+5.38%)
Jul 15, 2024 10.44 10.54 10.00 10.41 113,289 +0.07(+0.68%)
Jul 12, 2024 10.16 10.55 9.970 10.34 187,506 +0.34(+3.40%)
Jul 11, 2024 9.410 10.55 9.170 10.00 253,115 +0.65(+6.95%)
Jul 10, 2024 9.350 9.350 9.240 9.350 26,346 +0.04(+0.43%)
Jul 09, 2024 9.250 9.340 9.190 9.310 38,498 +0.04(+0.43%)
Jul 08, 2024 9.290 9.320 9.240 9.270 23,624 +0.04(+0.43%)
Jul 05, 2024 9.180 9.250 9.100 9.230 56,103 +0.03(+0.33%)
Jul 03, 2024 9.410 9.410 9.190 9.200 28,986 -0.14(-1.50%)
Jul 02, 2024 9.500 9.619 9.320 9.340 36,555 -0.21(-2.20%)
Jul 01, 2024 9.540 9.560 9.360 9.550 39,640 +0.00(+0.00%)
Jun 28, 2024 9.510 9.660 9.301 9.550 960,379 +0.13(+1.38%)
Jun 27, 2024 9.230 9.610 9.230 9.420 72,611 +0.23(+2.50%)
Jun 26, 2024 9.010 9.220 9.000 9.190 64,290 +0.18(+2.05%)
Jun 25, 2024 9.120 9.120 8.980 9.005 38,837 -0.11(-1.26%)
Jun 24, 2024 9.040 9.210 9.040 9.120 49,216 +0.11(+1.22%)
Jun 21, 2024 9.070 9.130 9.000 9.010 79,090 -0.07(-0.77%)
Jun 20, 2024 9.040 9.165 8.940 9.080 25,470 +0.02(+0.22%)
Jun 18, 2024 9.290 9.290 9.050 9.060 60,258 -0.23(-2.48%)
Jun 17, 2024 9.140 9.380 9.130 9.290 35,400 +0.16(+1.75%)
Jun 14, 2024 9.600 9.600 9.120 9.130 52,889 -0.48(-4.99%)
Jun 13, 2024 9.540 9.640 9.510 9.610 55,694 +0.11(+1.16%)
Jun 12, 2024 9.380 9.555 9.375 9.500 74,475 +0.27(+2.93%)
Jun 11, 2024 9.080 9.300 9.080 9.230 48,895 +0.08(+0.87%)
Jun 10, 2024 9.050 9.170 9.010 9.150 34,439 +0.12(+1.33%)
Jun 07, 2024 9.150 9.210 9.000 9.030 37,749 -0.17(-1.85%)
Jun 06, 2024 9.290 9.350 9.200 9.200 35,274 -0.14(-1.50%)
Jun 05, 2024 9.410 9.410 9.230 9.340 26,636 -0.02(-0.21%)
Jun 04, 2024 9.210 9.390 9.170 9.360 34,241 +0.16(+1.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.