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, 2014 9.850 10.04 9.800 9.960 6,888 +0.06(+0.61%)
May 29, 2014 9.860 9.912 9.800 9.900 17,080 +0.01(+0.10%)
May 28, 2014 9.990 10.14 9.800 9.890 11,655 -0.13(-1.30%)
May 27, 2014 9.940 10.02 9.820 10.02 9,858 +0.03(+0.30%)
May 23, 2014 9.810 9.990 9.990 9.990 2,500 +0.18(+1.83%)
May 22, 2014 9.900 10.04 9.800 9.810 14,815 -0.14(-1.41%)
May 21, 2014 9.890 10.02 9.890 9.950 5,294 -0.10(-1.00%)
May 20, 2014 10.00 10.10 9.950 10.05 7,664 +0.05(+0.50%)
May 19, 2014 9.860 10.03 9.710 10.00 16,329 +0.20(+2.04%)
May 16, 2014 9.860 9.950 9.800 9.800 18,201 +0.00(+0.00%)
May 15, 2014 9.880 9.910 9.700 9.800 9,603 -0.08(-0.81%)
May 14, 2014 10.15 10.16 9.840 9.880 7,009 -0.36(-3.52%)
May 13, 2014 10.20 10.25 10.10 10.24 6,844 +0.09(+0.89%)
May 12, 2014 10.03 10.27 10.03 10.15 10,189 +0.08(+0.79%)
May 09, 2014 9.880 10.12 9.860 10.07 22,224 +0.25(+2.55%)
May 08, 2014 9.860 9.950 9.800 9.820 27,419 -0.07(-0.71%)
May 07, 2014 10.02 10.11 9.850 9.890 19,464 -0.17(-1.69%)
May 06, 2014 10.11 10.23 10.00 10.06 10,029 -0.17(-1.66%)
May 05, 2014 10.30 10.33 10.21 10.23 6,921 -0.18(-1.73%)
May 02, 2014 10.40 10.42 10.30 10.41 22,563 -0.01(-0.10%)
May 01, 2014 10.43 10.43 10.40 10.42 29,840 +0.00(+0.00%)
Apr 30, 2014 10.45 10.50 10.31 10.42 16,140 +0.01(+0.10%)
Apr 29, 2014 10.04 10.54 10.04 10.41 46,368 +0.37(+3.69%)
Apr 28, 2014 9.990 10.05 9.920 10.04 10,096 +0.13(+1.31%)
Apr 25, 2014 9.996 10.19 9.840 9.910 8,778 -0.30(-2.94%)
Apr 24, 2014 10.15 10.23 9.900 10.21 5,548 +0.07(+0.69%)
Apr 23, 2014 10.21 10.24 10.05 10.14 3,090 -0.03(-0.29%)
Apr 22, 2014 9.980 10.35 9.940 10.17 20,477 +0.25(+2.52%)
Apr 21, 2014 9.810 9.990 9.810 9.920 8,251 +0.08(+0.81%)
Apr 17, 2014 9.770 9.840 9.840 9.840 8,600 +0.00(+0.00%)
Apr 16, 2014 9.840 9.910 9.800 9.840 10,247 +0.06(+0.61%)
Apr 15, 2014 9.770 9.840 9.660 9.780 14,926 -0.02(-0.20%)
Apr 14, 2014 9.910 9.910 9.800 9.800 11,114 -0.03(-0.31%)
Apr 11, 2014 9.800 9.860 9.720 9.830 14,634 -0.04(-0.41%)
Apr 10, 2014 9.830 9.900 9.770 9.870 5,973 -0.01(-0.10%)
Apr 09, 2014 9.780 9.890 9.780 9.880 31,804 +0.04(+0.41%)
Apr 08, 2014 9.830 9.860 9.710 9.840 15,928 -0.04(-0.40%)
Apr 07, 2014 9.750 9.880 9.670 9.880 38,306 +0.05(+0.51%)
Apr 04, 2014 9.880 9.900 9.800 9.830 15,523 -0.05(-0.51%)
Apr 03, 2014 9.800 9.900 9.800 9.880 10,330 +0.10(+1.02%)
Apr 02, 2014 9.700 9.830 9.690 9.780 30,398 +0.04(+0.41%)
Apr 01, 2014 9.750 9.830 9.720 9.740 9,910 -0.04(-0.41%)
Mar 31, 2014 9.830 9.830 9.710 9.780 10,349 -0.02(-0.20%)
Mar 28, 2014 9.910 9.910 9.800 9.800 6,351 -0.06(-0.61%)
Mar 27, 2014 9.770 9.910 9.710 9.860 11,399 +0.14(+1.44%)
Mar 26, 2014 9.750 9.842 9.650 9.720 16,618 -0.01(-0.10%)
Mar 25, 2014 9.830 9.930 9.690 9.730 21,317 -0.07(-0.71%)
Mar 24, 2014 9.790 9.950 9.660 9.800 26,615 +0.00(+0.00%)
Mar 21, 2014 9.800 9.950 9.614 9.800 83,899 +0.05(+0.51%)
Mar 20, 2014 9.800 9.870 9.750 9.750 22,234 -0.05(-0.51%)
Mar 19, 2014 9.840 9.990 9.800 9.800 24,929 -0.08(-0.81%)
Mar 18, 2014 9.840 9.990 9.800 9.880 35,146 -0.04(-0.40%)
Mar 17, 2014 9.800 9.990 9.800 9.920 23,385 +0.12(+1.22%)
Mar 14, 2014 9.860 9.890 9.780 9.800 6,193 -0.03(-0.31%)
Mar 13, 2014 9.810 9.900 9.750 9.830 46,550 -0.06(-0.61%)
Mar 12, 2014 9.770 9.900 9.700 9.890 22,900 +0.00(+0.00%)
Mar 11, 2014 9.990 9.990 9.800 9.890 28,155 -0.07(-0.70%)
Mar 10, 2014 9.610 9.990 9.600 9.960 32,751 +0.27(+2.79%)
Mar 07, 2014 9.770 9.800 9.610 9.690 21,180 +0.01(+0.10%)
Mar 06, 2014 9.680 9.800 9.600 9.680 21,711 -0.05(-0.51%)
Mar 05, 2014 9.550 9.778 9.550 9.730 17,987 +0.18(+1.88%)
Mar 04, 2014 9.530 9.754 9.410 9.550 30,263 +0.04(+0.42%)
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.