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

Park City Group (NQ: PCYG )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 1, 2023 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, 2020 5.220 5.254 5.120 5.120 29,400 -0.14(-2.66%)
May 28, 2020 5.090 5.500 5.080 5.260 20,793 -0.19(-3.49%)
May 27, 2020 5.450 5.630 5.390 5.450 83,234 +0.01(+0.18%)
May 26, 2020 5.340 5.510 5.090 5.440 81,836 +0.14(+2.64%)
May 22, 2020 5.110 5.500 5.090 5.300 61,900 +0.17(+3.31%)
May 21, 2020 5.000 5.230 4.960 5.130 34,560 +0.06(+1.18%)
May 20, 2020 4.970 5.070 4.770 5.070 47,288 +0.06(+1.20%)
May 19, 2020 5.140 5.270 4.970 5.010 54,343 -0.19(-3.65%)
May 18, 2020 5.210 5.210 5.000 5.200 33,792 +0.08(+1.56%)
May 15, 2020 5.160 5.486 4.980 5.120 93,200 +0.00(+0.00%)
May 14, 2020 5.190 5.230 4.960 5.120 66,414 -0.05(-0.97%)
May 13, 2020 5.400 5.400 4.870 5.170 74,981 -0.31(-5.66%)
May 12, 2020 5.500 5.700 4.890 5.480 76,760 -0.08(-1.44%)
May 11, 2020 5.570 5.960 5.470 5.560 93,201 +0.03(+0.54%)
May 08, 2020 4.750 5.560 4.750 5.530 108,000 +0.83(+17.66%)
May 07, 2020 4.610 4.720 4.590 4.700 33,163 +0.09(+1.95%)
May 06, 2020 4.680 4.760 4.600 4.610 12,697 -0.08(-1.71%)
May 05, 2020 4.810 4.950 4.620 4.690 17,671 -0.09(-1.88%)
May 04, 2020 4.690 4.810 4.600 4.780 10,867 +0.12(+2.58%)
May 01, 2020 4.980 5.000 4.560 4.660 29,800 -0.30(-6.05%)
Apr 30, 2020 4.960 5.110 4.820 4.960 17,653 +0.09(+1.85%)
Apr 29, 2020 4.740 4.950 4.560 4.870 76,366 +0.33(+7.27%)
Apr 28, 2020 4.250 4.740 4.200 4.540 101,081 +0.15(+3.42%)
Apr 27, 2020 4.220 4.490 4.220 4.390 53,215 +0.13(+3.05%)
Apr 24, 2020 4.290 4.510 4.250 4.260 54,100 +0.03(+0.71%)
Apr 23, 2020 4.390 4.538 4.140 4.230 16,348 -0.09(-2.08%)
Apr 22, 2020 4.580 4.680 4.173 4.320 126,060 -0.14(-3.14%)
Apr 21, 2020 3.990 4.520 3.970 4.460 34,031 +0.46(+11.50%)
Apr 20, 2020 3.700 4.000 3.660 4.000 19,704 +0.16(+4.17%)
Apr 17, 2020 3.750 3.980 3.720 3.840 68,800 +0.17(+4.63%)
Apr 16, 2020 3.690 3.795 3.670 3.670 39,283 -0.02(-0.54%)
Apr 15, 2020 3.600 3.700 3.400 3.690 58,463 +0.11(+3.01%)
Apr 14, 2020 3.700 3.750 3.560 3.582 204,181 -0.12(-3.18%)
Apr 13, 2020 3.740 3.750 3.680 3.700 39,573 +0.01(+0.27%)
Apr 09, 2020 3.840 3.840 3.570 3.690 67,400 -0.11(-2.89%)
Apr 08, 2020 3.800 3.850 3.715 3.800 50,178 +0.01(+0.26%)
Apr 07, 2020 3.770 3.815 3.650 3.790 36,923 +0.08(+2.16%)
Apr 06, 2020 3.590 3.870 3.590 3.710 121,912 +0.01(+0.27%)
Apr 03, 2020 3.800 3.910 3.600 3.700 78,400 -0.15(-3.90%)
Apr 02, 2020 3.840 3.940 3.790 3.850 15,730 +0.16(+4.34%)
Apr 01, 2020 3.730 3.960 3.623 3.690 9,195 -0.11(-2.89%)
Mar 31, 2020 3.980 4.000 3.800 3.800 14,729 -0.09(-2.31%)
Mar 30, 2020 3.954 3.990 3.728 3.890 29,983 +0.03(+0.78%)
Mar 27, 2020 3.920 3.970 3.760 3.860 14,500 +0.00(+0.00%)
Mar 26, 2020 3.830 4.120 3.830 3.860 38,445 +0.05(+1.31%)
Mar 25, 2020 4.080 4.130 3.750 3.810 54,557 -0.34(-8.19%)
Mar 24, 2020 3.850 4.150 3.820 4.150 37,307 +0.27(+6.96%)
Mar 23, 2020 3.930 3.970 3.690 3.880 26,968 -0.27(-6.51%)
Mar 20, 2020 3.820 4.290 3.820 4.150 67,400 +0.33(+8.64%)
Mar 19, 2020 3.460 4.030 3.345 3.820 42,611 +0.36(+10.40%)
Mar 18, 2020 3.710 4.000 3.330 3.460 51,587 -1.13(-24.62%)
Mar 17, 2020 4.325 4.650 4.325 4.590 44,350 +0.06(+1.32%)
Mar 16, 2020 3.700 4.540 3.370 4.530 33,494 +0.01(+0.22%)
Mar 13, 2020 3.910 4.520 3.895 4.520 61,500 +0.71(+18.64%)
Mar 12, 2020 3.710 4.400 3.510 3.810 46,419 -0.21(-5.22%)
Mar 11, 2020 4.535 4.557 4.002 4.020 44,108 -0.44(-9.87%)
Mar 10, 2020 4.640 4.680 4.410 4.460 11,965 +0.08(+1.83%)
Mar 09, 2020 4.690 4.860 4.380 4.380 40,785 -0.49(-10.06%)
Mar 06, 2020 4.790 4.930 4.790 4.870 23,300 -0.01(-0.20%)
Mar 05, 2020 4.890 5.200 4.880 4.880 28,886 -0.07(-1.41%)
Mar 04, 2020 4.960 5.080 4.870 4.950 18,061 -0.04(-0.80%)
Mar 03, 2020 5.080 5.240 4.819 4.990 17,881 -0.09(-1.77%)
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.