Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Pure Cycle Corp (NQ: PCYO )

10.80 +0.15 (+1.41%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 27, 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 26, 2024 10.60 10.70 10.51 10.65 34,233 +0.20(+1.91%)
Sep 25, 2024 10.58 10.63 10.42 10.45 27,645 -0.22(-2.06%)
Sep 24, 2024 10.76 10.76 10.50 10.67 24,474 +0.01(+0.09%)
Sep 23, 2024 10.83 10.85 10.59 10.66 30,422 -0.06(-0.56%)
Sep 20, 2024 11.13 11.30 10.67 10.72 245,038 -0.51(-4.58%)
Sep 19, 2024 10.95 11.32 10.81 11.23 60,025 +0.50(+4.71%)
Sep 18, 2024 10.77 11.00 10.40 10.73 61,398 +0.02(+0.19%)
Sep 17, 2024 10.52 10.75 10.45 10.71 37,735 +0.29(+2.78%)
Sep 16, 2024 10.31 10.42 9.989 10.42 27,674 +0.19(+1.81%)
Sep 13, 2024 10.22 10.28 10.20 10.23 29,687 +0.14(+1.44%)
Sep 12, 2024 10.09 10.10 9.970 10.09 21,031 +0.07(+0.70%)
Sep 11, 2024 10.05 10.14 9.890 10.02 18,951 -0.10(-0.99%)
Sep 10, 2024 9.920 10.19 9.920 10.12 23,018 +0.01(+0.10%)
Sep 09, 2024 9.880 10.19 9.880 10.11 29,610 +0.26(+2.64%)
Sep 06, 2024 9.820 9.910 9.800 9.850 19,395 -0.08(-0.81%)
Sep 05, 2024 10.09 10.09 9.780 9.930 19,409 -0.12(-1.19%)
Sep 04, 2024 10.19 10.32 9.820 10.05 39,355 -0.20(-1.95%)
Sep 03, 2024 10.42 10.44 10.25 10.25 19,552 -0.40(-3.76%)
Aug 30, 2024 10.53 10.65 10.47 10.65 10,257 +0.10(+0.95%)
Aug 29, 2024 10.53 10.64 10.48 10.55 13,909 +0.10(+0.96%)
Aug 28, 2024 10.51 10.61 10.45 10.45 47,180 -0.05(-0.48%)
Aug 27, 2024 10.45 10.53 10.45 10.50 29,203 +0.17(+1.65%)
Aug 26, 2024 10.37 10.45 10.19 10.33 26,821 +0.04(+0.39%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.