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, 2013 7.680 7.787 7.600 7.660 12,483 -0.02(-0.26%)
May 30, 2013 7.680 7.750 7.520 7.680 0 +0.12(+1.59%)
May 29, 2013 7.650 7.689 7.510 7.560 10,682 -0.13(-1.69%)
May 28, 2013 7.710 7.800 7.570 7.690 21,066 -0.06(-0.77%)
May 24, 2013 7.660 7.770 7.620 7.750 0 +0.12(+1.57%)
May 23, 2013 7.710 7.720 7.630 7.630 0 -0.02(-0.26%)
May 22, 2013 7.730 7.819 7.610 7.650 0 +0.01(+0.13%)
May 21, 2013 7.600 7.840 7.600 7.640 0 -0.01(-0.13%)
May 20, 2013 7.600 7.820 7.570 7.650 0 +0.08(+1.06%)
May 17, 2013 7.410 7.759 7.410 7.570 0 +0.15(+2.02%)
May 16, 2013 7.550 7.630 7.380 7.420 30,217 -0.13(-1.72%)
May 15, 2013 7.620 7.670 7.500 7.550 0 -0.02(-0.26%)
May 13, 2013 7.500 7.789 7.240 7.570 0 -0.35(-4.42%)
May 10, 2013 7.600 7.920 7.555 7.920 0 +0.47(+6.31%)
May 09, 2013 7.430 7.570 7.250 7.450 0 +0.10(+1.36%)
May 08, 2013 7.450 7.520 7.340 7.350 0 -0.08(-1.08%)
May 07, 2013 7.520 7.658 7.401 7.430 0 -0.14(-1.85%)
May 06, 2013 7.570 7.680 7.450 7.570 0 -0.01(-0.13%)
May 03, 2013 7.580 7.680 7.450 7.580 0 +0.13(+1.74%)
May 02, 2013 7.370 7.570 7.310 7.450 0 +0.19(+2.62%)
May 01, 2013 7.250 7.350 7.250 7.260 0 +0.01(+0.14%)
Apr 30, 2013 7.420 7.420 7.250 7.250 0 -0.12(-1.63%)
Apr 29, 2013 7.270 7.629 7.260 7.370 40,610 +0.11(+1.52%)
Apr 26, 2013 7.300 7.370 7.250 7.260 20,355 +0.01(+0.14%)
Apr 25, 2013 7.220 7.420 7.220 7.250 43,867 +0.04(+0.55%)
Apr 24, 2013 6.940 7.420 6.940 7.210 0 +0.41(+6.03%)
Apr 23, 2013 6.430 6.850 6.430 6.800 48,000 +0.37(+5.75%)
Apr 22, 2013 6.250 6.470 6.200 6.430 62,970 +0.18(+2.88%)
Apr 19, 2013 6.430 6.740 6.020 6.250 94,667 -0.28(-4.29%)
Apr 18, 2013 7.090 7.090 6.450 6.530 58,185 -0.47(-6.71%)
Apr 17, 2013 7.380 7.400 6.820 7.000 50,516 -0.30(-4.11%)
Apr 16, 2013 7.330 7.390 7.210 7.300 30,016 +0.01(+0.14%)
Apr 15, 2013 7.710 7.770 7.200 7.290 72,159 -0.42(-5.45%)
Apr 12, 2013 7.930 7.980 7.650 7.710 35,787 -0.21(-2.65%)
Apr 11, 2013 8.000 8.000 7.920 7.920 15,444 -0.02(-0.25%)
Apr 10, 2013 8.120 8.120 7.920 7.940 18,714 -0.14(-1.73%)
Apr 09, 2013 8.050 8.100 8.000 8.080 28,972 -0.01(-0.12%)
Apr 08, 2013 8.170 8.190 7.910 8.090 32,801 -0.10(-1.22%)
Apr 05, 2013 8.290 8.372 8.030 8.190 30,477 -0.12(-1.44%)
Apr 04, 2013 8.590 8.590 8.310 8.310 44,225 -0.23(-2.69%)
Apr 03, 2013 8.570 8.655 8.480 8.540 12,775 -0.06(-0.70%)
Apr 02, 2013 8.540 8.730 8.490 8.600 26,262 +0.10(+1.18%)
Apr 01, 2013 8.400 8.520 8.290 8.500 62,144 +0.20(+2.41%)
Mar 28, 2013 8.500 8.500 8.250 8.300 21,529 -0.20(-2.35%)
Mar 27, 2013 8.770 8.770 8.210 8.500 17,948 -0.26(-2.97%)
Mar 26, 2013 8.750 8.820 8.690 8.760 26,862 +0.07(+0.81%)
Mar 25, 2013 8.390 9.109 8.340 8.690 39,907 +0.40(+4.83%)
Mar 22, 2013 8.350 8.350 8.210 8.290 31,790 -0.06(-0.72%)
Mar 21, 2013 8.200 8.350 8.030 8.350 90,739 +0.16(+1.95%)
Mar 20, 2013 8.100 8.240 8.100 8.190 35,457 +0.19(+2.37%)
Mar 19, 2013 7.470 8.000 7.470 8.000 31,127 +0.58(+7.82%)
Mar 18, 2013 7.780 7.780 7.250 7.420 48,870 -0.06(-0.80%)
Mar 15, 2013 8.050 8.050 7.480 7.480 70,959 -0.47(-5.91%)
Mar 14, 2013 7.950 8.000 7.930 7.950 13,157 +0.02(+0.25%)
Mar 13, 2013 7.920 8.030 7.820 7.930 23,717 +0.12(+1.54%)
Mar 12, 2013 7.670 8.000 7.670 7.810 21,609 -0.18(-2.25%)
Mar 11, 2013 7.320 7.990 7.200 7.990 99,431 +0.79(+10.97%)
Mar 08, 2013 7.220 7.250 7.130 7.200 30,152 +0.06(+0.84%)
Mar 07, 2013 7.250 7.250 7.120 7.140 11,670 -0.10(-1.38%)
Mar 06, 2013 7.250 7.250 7.100 7.240 47,515 +0.01(+0.14%)
Mar 05, 2013 7.250 7.250 7.140 7.230 12,846 +0.03(+0.42%)
Mar 04, 2013 7.120 7.340 7.010 7.200 44,343 +0.00(+0.00%)
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.