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

PCM Inc (NQ: PCMI )

N/A UNCHANGED
Last Price Updated: 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 30, 2003 3.600 3.600 3.500 3.500 4,900 -0.15(-4.11%)
May 29, 2003 3.720 3.720 3.610 3.650 6,300 -0.11(-2.93%)
May 28, 2003 3.850 3.900 3.710 3.760 16,900 -0.09(-2.34%)
May 27, 2003 3.550 3.850 3.550 3.850 41,500 +0.30(+8.45%)
May 23, 2003 3.550 3.550 3.550 3.550 6,700 -0.10(-2.74%)
May 22, 2003 3.750 3.750 3.650 3.650 900 -0.10(-2.64%)
May 21, 2003 3.550 3.749 3.550 3.749 6,100 +0.20(+5.61%)
May 20, 2003 3.550 3.580 3.500 3.550 16,400 -0.01(-0.28%)
May 19, 2003 3.600 3.600 3.500 3.560 29,000 -0.08(-2.20%)
May 16, 2003 3.630 3.750 3.550 3.640 28,800 +0.04(+1.11%)
May 15, 2003 3.510 3.650 3.510 3.600 27,100 +0.00(+0.00%)
May 14, 2003 3.500 3.630 3.500 3.600 13,400 +0.10(+2.86%)
May 13, 2003 3.670 3.670 3.490 3.500 4,600 -0.21(-5.66%)
May 12, 2003 3.640 3.710 3.540 3.710 3,000 +0.07(+1.92%)
May 09, 2003 3.590 3.640 3.500 3.640 4,600 +0.12(+3.41%)
May 08, 2003 3.550 3.650 3.520 3.520 4,300 -0.12(-3.30%)
May 07, 2003 3.570 3.750 3.450 3.640 8,800 -0.06(-1.62%)
May 06, 2003 3.660 3.740 3.650 3.700 13,700 +0.10(+2.78%)
May 05, 2003 3.400 3.610 3.310 3.600 18,600 +0.11(+3.15%)
May 02, 2003 3.490 3.490 3.490 3.490 3,200 -0.01(-0.29%)
May 01, 2003 3.290 3.500 3.200 3.500 18,800 +0.10(+2.94%)
Apr 30, 2003 3.700 3.810 3.160 3.400 29,900 -0.16(-4.49%)
Apr 29, 2003 3.440 3.650 3.420 3.560 20,400 +0.11(+3.19%)
Apr 28, 2003 3.250 3.500 3.250 3.450 11,500 +0.15(+4.55%)
Apr 25, 2003 3.200 3.300 3.100 3.300 24,300 +0.00(+0.00%)
Apr 24, 2003 3.150 3.300 3.150 3.300 3,500 +0.10(+3.12%)
Apr 23, 2003 3.140 3.300 3.140 3.200 12,700 +0.00(+0.00%)
Apr 22, 2003 3.300 3.300 3.200 3.200 2,100 +0.10(+3.23%)
Apr 21, 2003 3.320 3.320 3.020 3.100 8,200 +0.02(+0.65%)
Apr 17, 2003 3.130 3.130 3.080 3.080 1,500 -0.25(-7.51%)
Apr 16, 2003 3.330 3.330 3.330 3.330 100 +0.18(+5.71%)
Apr 15, 2003 3.060 3.230 3.060 3.150 19,000 +0.00(+0.00%)
Apr 14, 2003 3.160 3.160 3.060 3.150 3,200 -0.10(-3.08%)
Apr 11, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 10, 2003 3.150 3.340 3.150 3.250 8,900 +0.07(+2.20%)
Apr 09, 2003 3.180 3.180 3.180 3.180 600 +0.11(+3.58%)
Apr 08, 2003 3.060 3.200 3.060 3.070 11,800 -0.03(-0.97%)
Apr 07, 2003 3.200 3.210 3.100 3.100 3,500 -0.05(-1.59%)
Apr 04, 2003 3.140 3.400 3.140 3.150 12,700 +0.01(+0.32%)
Apr 03, 2003 3.120 3.140 3.100 3.140 6,500 -0.01(-0.32%)
Apr 02, 2003 3.120 3.220 3.110 3.150 9,100 +0.03(+0.96%)
Apr 01, 2003 3.110 3.120 3.060 3.120 3,100 -0.03(-0.95%)
Mar 31, 2003 3.170 3.170 3.140 3.150 2,500 +0.00(+0.00%)
Mar 28, 2003 3.150 3.150 3.150 3.150 100 +0.00(+0.00%)
Mar 27, 2003 3.310 3.310 3.060 3.150 16,400 -0.10(-3.08%)
Mar 26, 2003 3.060 3.350 3.060 3.250 3,300 -0.05(-1.49%)
Mar 25, 2003 3.160 3.299 3.150 3.299 800 +0.14(+4.37%)
Mar 24, 2003 3.250 3.300 3.150 3.161 7,400 -0.09(-2.74%)
Mar 21, 2003 3.300 3.380 3.250 3.250 1,000 -0.15(-4.41%)
Mar 20, 2003 3.250 3.400 3.250 3.400 1,200 +0.15(+4.62%)
Mar 19, 2003 3.160 3.250 2.900 3.250 440,000 -0.10(-2.99%)
Mar 18, 2003 3.160 3.350 3.160 3.350 3,100 -0.03(-0.89%)
Mar 17, 2003 3.240 3.380 3.170 3.380 12,000 +0.14(+4.32%)
Mar 14, 2003 3.300 3.300 3.240 3.240 11,300 -0.06(-1.82%)
Mar 13, 2003 3.300 3.300 3.300 3.300 8,100 +0.05(+1.54%)
Mar 12, 2003 3.280 3.280 3.250 3.250 9,500 -0.05(-1.52%)
Mar 11, 2003 3.360 3.450 3.300 3.300 5,200 -0.09(-2.65%)
Mar 10, 2003 3.300 3.540 3.300 3.390 9,300 +0.09(+2.73%)
Mar 07, 2003 3.540 3.540 3.300 3.300 9,800 -0.09(-2.65%)
Mar 06, 2003 3.250 3.400 3.250 3.390 1,800 +0.03(+0.79%)
Mar 05, 2003 3.380 3.380 3.300 3.363 3,300 -0.09(-2.51%)
Mar 04, 2003 3.300 3.480 3.300 3.450 47,000 +0.20(+6.15%)
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.