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

Data Communications Management Corp (TSX: DCM )

2.780 +0.030 (+1.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 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, 2024 2.760 2.820 2.750 2.780 14,333 +0.03(+1.09%)
May 30, 2024 2.800 2.800 2.750 2.750 13,715 -0.05(-1.79%)
May 29, 2024 2.780 2.820 2.770 2.800 4,400 +0.02(+0.72%)
May 28, 2024 2.760 2.830 2.760 2.780 5,902 +0.02(+0.72%)
May 27, 2024 2.800 2.800 2.760 2.760 3,001 -0.02(-0.72%)
May 24, 2024 2.800 2.800 2.710 2.780 35,350 +0.01(+0.36%)
May 23, 2024 2.860 2.860 2.760 2.770 283,920 -0.06(-2.12%)
May 22, 2024 2.920 2.920 2.810 2.830 11,452 -0.10(-3.41%)
May 21, 2024 2.930 3.000 2.920 2.930 18,721 -0.02(-0.68%)
May 17, 2024 2.950 0 -0.01(-0.34%)
May 16, 2024 2.960 2.990 2.940 2.960 4,502 +0.02(+0.68%)
May 15, 2024 3.020 3.030 2.920 2.940 55,811 -0.07(-2.33%)
May 14, 2024 3.150 3.280 2.990 3.010 66,040 -0.26(-7.95%)
May 13, 2024 3.250 3.270 3.060 3.270 124,563 +0.09(+2.83%)
May 10, 2024 3.150 3.180 3.150 3.180 2,241 +0.06(+1.92%)
May 09, 2024 3.100 3.180 3.090 3.120 7,364 +0.03(+0.97%)
May 08, 2024 3.090 3.130 3.080 3.090 12,032 +0.03(+0.98%)
May 07, 2024 3.120 3.140 3.060 3.060 28,698 -0.05(-1.61%)
May 06, 2024 3.120 3.180 3.090 3.110 3,866 +0.01(+0.32%)
May 03, 2024 3.050 3.120 3.050 3.100 6,631 +0.05(+1.64%)
May 02, 2024 3.080 3.210 3.050 3.050 25,055 -0.02(-0.65%)
May 01, 2024 3.020 3.100 3.020 3.070 236,150 +0.04(+1.32%)
Apr 30, 2024 2.990 3.030 2.990 3.030 3,752 +0.05(+1.68%)
Apr 29, 2024 3.090 3.090 2.980 2.980 5,006 -0.13(-4.18%)
Apr 26, 2024 3.070 3.130 3.070 3.110 3,823 +0.01(+0.32%)
Apr 25, 2024 3.170 3.170 3.060 3.100 3,100 -0.07(-2.21%)
Apr 24, 2024 3.250 3.260 3.170 3.170 6,300 -0.09(-2.76%)
Apr 23, 2024 3.300 3.300 3.250 3.260 3,700 -0.04(-1.21%)
Apr 22, 2024 3.210 3.340 3.210 3.300 8,525 -0.05(-1.49%)
Apr 19, 2024 3.080 3.450 3.080 3.350 25,200 +0.25(+8.06%)
Apr 18, 2024 3.050 3.100 3.030 3.100 9,203 +0.04(+1.31%)
Apr 17, 2024 3.030 3.060 3.010 3.060 9,700 +0.03(+0.99%)
Apr 16, 2024 3.110 3.110 3.030 3.030 11,326 -0.02(-0.66%)
Apr 15, 2024 3.080 3.080 3.050 3.050 10,925 -0.02(-0.65%)
Apr 12, 2024 3.070 3.070 3.040 3.070 27,250 -0.01(-0.32%)
Apr 11, 2024 3.100 3.100 3.020 3.080 10,779 +0.03(+0.98%)
Apr 10, 2024 3.010 3.070 3.010 3.050 7,474 -0.05(-1.61%)
Apr 09, 2024 3.030 3.100 3.030 3.100 9,567 +0.10(+3.33%)
Apr 08, 2024 3.010 3.030 2.980 3.000 11,775 -0.09(-2.91%)
Apr 05, 2024 2.950 3.090 2.950 3.090 4,802 +0.14(+4.75%)
Apr 04, 2024 3.070 3.070 2.920 2.950 20,932 +0.03(+1.03%)
Apr 03, 2024 2.950 2.980 2.920 2.920 20,418 -0.05(-1.68%)
Apr 02, 2024 3.080 3.100 2.940 2.970 28,125 -0.13(-4.19%)
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.