Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Pure Cycle Corp (NQ: PCYO )

9.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 08, 2023 9.410 9.665 9.100 9.180 40,827 -0.23(-2.44%)
May 05, 2023 9.680 9.800 9.360 9.410 32,225 -0.21(-2.18%)
May 04, 2023 9.580 9.665 9.550 9.620 49,642 -0.01(-0.10%)
May 03, 2023 9.580 9.770 9.447 9.630 73,472 +0.03(+0.31%)
May 02, 2023 9.680 9.690 9.480 9.600 95,328 -0.11(-1.13%)
May 01, 2023 9.860 9.860 9.395 9.710 119,886 -0.16(-1.62%)
Apr 28, 2023 9.660 10.06 9.660 9.870 70,855 +0.17(+1.75%)
Apr 27, 2023 9.530 9.800 9.495 9.700 30,528 +0.16(+1.68%)
Apr 26, 2023 9.650 9.700 9.380 9.540 88,659 -0.14(-1.45%)
Apr 25, 2023 9.560 9.820 9.560 9.680 25,673 -0.04(-0.41%)
Apr 24, 2023 9.800 9.800 9.600 9.720 25,763 -0.06(-0.61%)
Apr 21, 2023 9.540 9.810 9.350 9.780 109,391 +0.20(+2.09%)
Apr 20, 2023 9.440 9.640 9.380 9.580 35,843 +0.09(+0.95%)
Apr 19, 2023 9.580 9.635 9.430 9.490 120,590 -0.15(-1.56%)
Apr 18, 2023 9.550 9.750 9.450 9.640 110,299 +0.08(+0.84%)
Apr 17, 2023 9.560 9.615 9.400 9.560 58,165 -0.05(-0.52%)
Apr 14, 2023 9.550 9.680 9.475 9.610 79,784 +0.07(+0.73%)
Apr 13, 2023 9.300 9.600 9.300 9.540 43,894 +0.28(+3.02%)
Apr 12, 2023 9.450 9.470 9.230 9.260 24,993 -0.17(-1.80%)
Apr 11, 2023 9.390 9.480 9.340 9.430 94,485 +0.03(+0.32%)
Apr 10, 2023 9.290 9.410 9.210 9.400 44,098 +0.09(+0.97%)
Apr 06, 2023 9.250 9.370 9.190 9.310 27,432 +0.09(+0.98%)
Apr 05, 2023 9.230 9.330 9.200 9.220 37,486 -0.06(-0.65%)
Apr 04, 2023 9.320 9.320 9.090 9.280 34,414 +0.01(+0.11%)
Apr 03, 2023 9.370 9.370 9.050 9.270 160,624 -0.18(-1.90%)
Mar 31, 2023 9.380 9.460 9.370 9.450 58,872 +0.11(+1.18%)
Mar 30, 2023 9.350 9.360 9.160 9.340 64,478 +0.02(+0.21%)
Mar 29, 2023 9.280 9.420 9.240 9.320 44,174 +0.10(+1.08%)
Mar 28, 2023 9.300 9.440 9.200 9.220 43,579 -0.08(-0.86%)
Mar 27, 2023 9.220 9.390 9.220 9.300 52,084 +0.09(+0.98%)
Mar 24, 2023 9.050 9.240 8.930 9.210 55,886 +0.10(+1.10%)
Mar 23, 2023 9.090 9.250 9.060 9.110 52,889 +0.05(+0.55%)
Mar 22, 2023 9.140 9.215 8.940 9.060 75,736 -0.04(-0.44%)
Mar 21, 2023 8.900 9.230 8.760 9.100 240,573 +0.28(+3.17%)
Mar 20, 2023 8.660 9.010 8.590 8.820 285,556 +0.16(+1.85%)
Mar 17, 2023 8.880 8.940 8.470 8.660 285,383 -0.29(-3.24%)
Mar 16, 2023 8.910 9.180 8.800 8.950 263,253 -0.04(-0.44%)
Mar 15, 2023 9.050 9.210 8.870 8.990 219,010 -0.17(-1.86%)
Mar 14, 2023 9.010 9.200 8.980 9.160 62,144 +0.15(+1.66%)
Mar 13, 2023 8.740 9.030 8.685 9.010 93,884 +0.16(+1.81%)
Mar 10, 2023 9.010 9.130 8.780 8.850 165,967 -0.17(-1.88%)
Mar 09, 2023 9.010 9.160 9.010 9.020 38,058 -0.09(-0.99%)
Mar 08, 2023 9.090 9.130 8.975 9.110 56,273 +0.02(+0.22%)
Mar 07, 2023 9.000 9.155 8.900 9.090 71,914 +0.09(+1.00%)
Mar 06, 2023 9.090 9.090 8.860 9.000 134,973 -0.07(-0.77%)
Mar 03, 2023 8.800 9.110 8.660 9.070 101,972 +0.31(+3.54%)
Mar 02, 2023 8.610 8.800 8.540 8.760 52,542 +0.11(+1.27%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.