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 31, 2006 6.410 6.470 6.338 6.340 7,150 -0.13(-2.01%)
May 30, 2006 6.500 6.500 6.350 6.470 18,864 -0.06(-0.92%)
May 26, 2006 6.800 6.800 6.400 6.530 46,717 -0.24(-3.55%)
May 25, 2006 6.770 6.890 6.560 6.770 29,500 -0.11(-1.60%)
May 24, 2006 6.900 7.000 6.634 6.880 41,095 -0.04(-0.58%)
May 23, 2006 6.850 7.010 6.750 6.920 16,533 +0.04(+0.58%)
May 22, 2006 7.100 7.100 6.870 6.880 20,647 -0.22(-3.10%)
May 19, 2006 6.860 7.200 6.850 7.100 33,199 +0.10(+1.43%)
May 18, 2006 6.640 7.360 6.630 7.000 70,352 +0.30(+4.48%)
May 17, 2006 6.150 6.880 6.150 6.700 72,831 +0.56(+9.12%)
May 16, 2006 6.310 6.310 5.910 6.140 43,123 -0.04(-0.65%)
May 15, 2006 6.250 6.520 6.060 6.180 30,616 -0.10(-1.59%)
May 12, 2006 6.580 6.580 6.200 6.280 55,762 +0.02(+0.32%)
May 11, 2006 6.780 6.840 6.250 6.260 38,908 -0.49(-7.26%)
May 10, 2006 6.740 6.840 6.690 6.750 37,669 +0.00(+0.00%)
May 09, 2006 6.890 6.950 6.710 6.750 31,057 -0.22(-3.16%)
May 08, 2006 7.120 7.140 6.920 6.970 55,910 -0.12(-1.69%)
May 05, 2006 6.990 7.110 6.770 7.090 63,888 +0.02(+0.28%)
May 04, 2006 7.100 7.170 6.970 7.070 10,442 -0.06(-0.84%)
May 03, 2006 7.140 7.140 7.110 7.130 7,200 -0.01(-0.14%)
May 02, 2006 6.980 7.190 6.920 7.140 60,104 +0.25(+3.63%)
May 01, 2006 7.000 7.000 6.850 6.890 21,407 +0.06(+0.88%)
Apr 28, 2006 6.800 6.900 6.730 6.830 49,700 -0.10(-1.44%)
Apr 27, 2006 6.890 7.000 6.840 6.930 40,635 +0.00(+0.00%)
Apr 26, 2006 6.960 7.120 6.880 6.930 28,486 -0.01(-0.14%)
Apr 25, 2006 7.080 7.120 6.900 6.940 26,600 -0.04(-0.57%)
Apr 24, 2006 6.960 7.040 6.900 6.980 10,284 +0.00(+0.00%)
Apr 21, 2006 7.050 7.050 6.930 6.980 22,188 -0.03(-0.43%)
Apr 20, 2006 6.760 7.180 6.750 7.010 47,017 +0.21(+3.09%)
Apr 19, 2006 6.600 6.800 6.600 6.800 16,874 +0.10(+1.49%)
Apr 18, 2006 6.600 6.750 6.560 6.700 22,448 +0.05(+0.75%)
Apr 17, 2006 6.650 6.750 6.650 6.650 13,878 -0.09(-1.34%)
Apr 13, 2006 6.740 6.880 6.700 6.740 12,989 +0.00(+0.00%)
Apr 12, 2006 6.500 6.860 6.620 6.740 25,130 +0.24(+3.69%)
Apr 11, 2006 6.550 6.580 6.490 6.500 6,000 -0.10(-1.52%)
Apr 10, 2006 6.640 6.760 6.580 6.600 3,210 -0.10(-1.49%)
Apr 07, 2006 6.740 6.800 6.700 6.700 8,028 -0.04(-0.59%)
Apr 06, 2006 6.820 6.890 6.600 6.740 17,820 -0.15(-2.18%)
Apr 05, 2006 6.550 6.900 6.520 6.890 23,940 +0.18(+2.68%)
Apr 04, 2006 6.660 6.710 6.550 6.710 7,973 +0.01(+0.15%)
Apr 03, 2006 6.210 6.820 6.210 6.700 16,002 +0.32(+5.02%)
Mar 31, 2006 6.450 6.630 6.170 6.380 17,928 +0.01(+0.16%)
Mar 30, 2006 6.490 6.750 6.300 6.370 14,124 -0.08(-1.24%)
Mar 29, 2006 6.460 6.950 6.340 6.450 68,858 +0.01(+0.16%)
Mar 28, 2006 6.550 6.760 6.350 6.440 50,352 -0.08(-1.23%)
Mar 27, 2006 6.270 6.550 6.270 6.520 48,716 +0.18(+2.84%)
Mar 24, 2006 6.100 6.360 5.990 6.340 59,645 +0.30(+4.97%)
Mar 23, 2006 5.910 6.070 5.910 6.040 11,600 +0.06(+1.00%)
Mar 22, 2006 5.980 6.080 5.930 5.980 24,500 +0.01(+0.17%)
Mar 21, 2006 5.950 6.140 5.890 5.970 13,099 -0.03(-0.50%)
Mar 20, 2006 6.030 6.130 5.930 6.000 44,240 -0.09(-1.48%)
Mar 17, 2006 6.011 6.140 6.000 6.090 23,840 +0.05(+0.83%)
Mar 16, 2006 5.980 6.190 5.930 6.040 13,820 +0.06(+1.00%)
Mar 15, 2006 5.800 6.080 5.800 5.980 24,562 +0.19(+3.28%)
Mar 14, 2006 5.840 5.840 5.720 5.790 19,826 -0.11(-1.86%)
Mar 13, 2006 5.630 5.900 5.610 5.900 8,300 +0.00(+0.00%)
Mar 10, 2006 5.740 5.930 5.740 5.900 4,700 +0.06(+1.03%)
Mar 09, 2006 5.650 5.910 5.630 5.840 6,840 +0.08(+1.39%)
Mar 08, 2006 5.700 5.800 5.620 5.760 37,684 +0.01(+0.17%)
Mar 07, 2006 5.960 5.960 5.710 5.750 26,151 -0.20(-3.36%)
Mar 06, 2006 6.100 6.170 5.920 5.950 30,022 -0.22(-3.57%)
Mar 03, 2006 6.330 6.490 5.900 6.170 58,328 -0.23(-3.59%)
Mar 02, 2006 6.060 6.420 6.050 6.400 31,575 +0.36(+5.96%)
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.