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 29, 2009 7.280 8.110 7.280 7.960 176,269 +0.71(+9.79%)
May 28, 2009 7.410 7.460 7.175 7.250 125,846 -0.06(-0.82%)
May 27, 2009 7.050 7.570 7.040 7.310 111,457 +0.28(+3.98%)
May 26, 2009 6.780 7.090 6.670 7.030 60,467 +0.27(+3.99%)
May 22, 2009 6.720 6.780 6.600 6.760 21,105 +0.08(+1.20%)
May 21, 2009 6.450 6.750 6.260 6.680 27,476 +0.17(+2.61%)
May 20, 2009 6.810 6.900 6.460 6.510 36,973 -0.13(-1.96%)
May 19, 2009 6.720 6.800 6.450 6.640 47,619 -0.08(-1.19%)
May 18, 2009 6.330 6.750 6.190 6.720 46,516 +0.50(+8.04%)
May 15, 2009 6.480 6.540 6.150 6.220 29,885 -0.21(-3.27%)
May 14, 2009 6.330 6.530 6.220 6.430 24,280 +0.16(+2.55%)
May 13, 2009 6.520 6.520 6.130 6.270 45,496 -0.39(-5.86%)
May 12, 2009 6.600 6.700 6.460 6.660 27,800 +0.10(+1.52%)
May 11, 2009 6.500 6.650 6.080 6.560 39,129 -0.14(-2.09%)
May 08, 2009 6.450 6.700 6.270 6.700 56,860 +0.37(+5.85%)
May 07, 2009 6.920 6.950 5.840 6.330 128,608 -0.89(-12.33%)
May 06, 2009 6.650 7.240 6.430 7.220 132,125 +0.66(+10.06%)
May 05, 2009 6.550 6.720 6.400 6.560 52,829 -0.07(-1.06%)
May 04, 2009 6.560 6.662 6.400 6.630 35,415 +0.08(+1.22%)
May 01, 2009 6.270 6.650 6.020 6.550 52,613 +0.15(+2.34%)
Apr 30, 2009 6.540 6.610 6.280 6.400 47,159 -0.07(-1.08%)
Apr 29, 2009 5.920 6.550 5.920 6.470 71,187 +0.61(+10.41%)
Apr 28, 2009 5.460 5.900 5.440 5.860 45,475 +0.32(+5.78%)
Apr 27, 2009 4.980 5.700 4.980 5.540 89,158 +0.50(+9.92%)
Apr 24, 2009 4.970 5.350 4.860 5.040 33,757 +0.16(+3.28%)
Apr 23, 2009 4.830 5.220 4.830 4.880 22,945 -0.09(-1.81%)
Apr 22, 2009 4.750 5.100 4.750 4.970 38,741 +0.09(+1.84%)
Apr 21, 2009 4.790 4.900 4.440 4.880 58,877 +0.04(+0.83%)
Apr 20, 2009 5.190 5.380 4.840 4.840 47,584 -0.55(-10.20%)
Apr 17, 2009 5.360 5.500 5.190 5.390 86,535 +0.06(+1.13%)
Apr 16, 2009 5.100 5.336 5.021 5.330 56,069 +0.27(+5.34%)
Apr 15, 2009 4.920 5.190 4.700 5.060 231,679 +0.14(+2.85%)
Apr 14, 2009 4.970 5.250 4.730 4.920 58,319 -0.09(-1.80%)
Apr 13, 2009 4.960 5.090 4.820 5.010 59,424 -0.06(-1.18%)
Apr 09, 2009 5.000 5.140 4.890 5.070 93,745 +0.19(+3.89%)
Apr 08, 2009 4.880 5.300 4.780 4.880 30,272 +0.07(+1.46%)
Apr 07, 2009 4.470 5.000 4.460 4.810 82,368 +0.27(+5.95%)
Apr 06, 2009 4.630 4.740 4.410 4.540 54,569 -0.36(-7.35%)
Apr 03, 2009 5.000 5.000 4.710 4.900 28,003 -0.06(-1.21%)
Apr 02, 2009 4.900 5.100 4.620 4.960 54,020 +0.18(+3.77%)
Apr 01, 2009 4.470 5.080 4.380 4.780 51,594 +0.24(+5.29%)
Mar 31, 2009 4.350 4.580 4.270 4.540 70,480 +0.19(+4.37%)
Mar 30, 2009 3.990 4.380 3.810 4.350 100,138 +0.00(+0.00%)
Mar 26, 2009 4.390 4.430 4.230 4.350 78,207 +0.03(+0.69%)
Mar 25, 2009 4.110 4.390 4.010 4.320 45,536 +0.25(+6.14%)
Mar 24, 2009 4.020 4.170 3.940 4.070 17,499 -0.03(-0.73%)
Mar 23, 2009 3.900 4.100 3.550 4.100 71,958 +0.69(+20.23%)
Mar 20, 2009 3.220 3.520 3.180 3.410 111,714 +0.23(+7.23%)
Mar 19, 2009 3.330 3.380 3.100 3.180 55,757 -0.09(-2.75%)
Mar 18, 2009 3.330 3.410 3.040 3.270 54,348 -0.07(-2.10%)
Mar 17, 2009 3.270 3.410 3.250 3.340 64,735 +0.07(+2.14%)
Mar 16, 2009 3.260 3.550 3.240 3.270 71,668 +0.06(+1.87%)
Mar 13, 2009 3.380 3.590 3.200 3.210 49,705 -0.13(-3.89%)
Mar 12, 2009 3.150 3.350 3.150 3.340 66,716 +0.18(+5.70%)
Mar 11, 2009 3.370 3.380 3.160 3.160 47,803 -0.18(-5.39%)
Mar 10, 2009 3.160 3.400 3.050 3.340 46,146 +0.29(+9.51%)
Mar 09, 2009 3.210 3.260 3.050 3.050 34,142 -0.19(-5.86%)
Mar 06, 2009 3.190 3.280 3.080 3.240 21,458 +0.09(+2.86%)
Mar 05, 2009 3.400 3.470 3.120 3.150 23,494 -0.36(-10.26%)
Mar 04, 2009 3.280 3.670 3.200 3.510 27,823 +0.51(+17.00%)
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.