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 28, 2021 6.110 6.225 5.880 5.990 68,818 -0.12(-1.96%)
May 27, 2021 6.140 6.360 6.090 6.110 37,688 -0.01(-0.16%)
May 26, 2021 6.090 6.200 6.050 6.120 48,651 +0.03(+0.49%)
May 25, 2021 6.560 6.630 6.070 6.090 75,773 -0.50(-7.59%)
May 24, 2021 6.720 6.940 6.550 6.590 61,060 -0.21(-3.09%)
May 21, 2021 6.450 6.973 6.350 6.800 82,113 +0.43(+6.75%)
May 20, 2021 6.690 6.951 6.260 6.370 115,004 -0.29(-4.35%)
May 19, 2021 6.100 6.837 6.000 6.660 192,566 +0.49(+7.94%)
May 18, 2021 5.500 6.800 5.500 6.170 799,875 +1.06(+20.74%)
May 17, 2021 5.200 5.500 5.060 5.110 42,269 -0.22(-4.13%)
May 14, 2021 5.390 5.390 5.225 5.330 26,571 +0.03(+0.57%)
May 13, 2021 5.170 5.350 4.940 5.300 52,081 +0.13(+2.51%)
May 12, 2021 5.080 5.370 5.070 5.170 60,145 -0.02(-0.39%)
May 11, 2021 5.050 5.270 4.935 5.190 33,132 +0.12(+2.37%)
May 10, 2021 4.930 5.120 4.800 5.070 65,579 +0.12(+2.42%)
May 07, 2021 5.030 5.270 4.950 4.950 55,231 -0.16(-3.13%)
May 06, 2021 5.160 5.220 5.110 5.110 33,569 -0.11(-2.11%)
May 05, 2021 5.180 5.300 5.040 5.220 48,420 +0.02(+0.38%)
May 04, 2021 5.210 5.340 5.050 5.200 42,657 -0.10(-1.89%)
May 03, 2021 5.190 5.370 5.020 5.300 49,587 +0.01(+0.19%)
Apr 30, 2021 5.210 5.330 5.100 5.290 43,100 +0.04(+0.76%)
Apr 29, 2021 5.240 5.270 5.090 5.250 35,993 +0.11(+2.14%)
Apr 28, 2021 5.070 5.210 4.980 5.140 56,453 +0.11(+2.19%)
Apr 27, 2021 5.350 5.350 5.000 5.030 64,708 -0.25(-4.73%)
Apr 26, 2021 5.320 5.470 5.250 5.280 30,194 -0.01(-0.19%)
Apr 23, 2021 5.450 5.495 5.290 5.290 59,800 -0.16(-2.94%)
Apr 22, 2021 5.570 5.640 5.400 5.450 53,651 -0.12(-2.15%)
Apr 21, 2021 5.570 6.030 5.570 5.570 45,853 -0.03(-0.54%)
Apr 20, 2021 5.990 5.990 5.480 5.600 30,348 -0.39(-6.51%)
Apr 19, 2021 5.860 6.050 5.750 5.990 59,326 +0.15(+2.57%)
Apr 16, 2021 5.750 5.950 5.750 5.840 35,800 -0.05(-0.85%)
Apr 15, 2021 5.410 5.995 5.300 5.890 84,217 +0.40(+7.29%)
Apr 14, 2021 5.450 5.520 5.400 5.490 78,685 +0.07(+1.29%)
Apr 13, 2021 5.280 5.470 5.280 5.420 26,634 +0.14(+2.65%)
Apr 12, 2021 5.750 5.750 5.280 5.280 57,141 -0.29(-5.21%)
Apr 09, 2021 5.930 5.970 5.570 5.570 28,600 -0.32(-5.43%)
Apr 08, 2021 6.055 6.055 5.700 5.890 28,777 +0.19(+3.33%)
Apr 07, 2021 5.930 6.070 5.700 5.700 26,221 -0.22(-3.72%)
Apr 06, 2021 6.070 6.080 5.890 5.920 36,313 +0.00(+0.00%)
Apr 05, 2021 6.050 6.062 5.870 5.920 34,642 -0.10(-1.66%)
Apr 01, 2021 6.170 6.231 5.960 6.020 25,700 -0.09(-1.47%)
Mar 31, 2021 6.060 6.230 5.960 6.110 42,913 +0.02(+0.33%)
Mar 30, 2021 5.930 6.150 5.930 6.090 25,309 +0.16(+2.70%)
Mar 29, 2021 6.330 6.386 5.920 5.930 34,525 -0.41(-6.47%)
Mar 26, 2021 6.180 6.540 6.060 6.340 29,500 +0.18(+2.92%)
Mar 25, 2021 5.930 6.220 5.896 6.160 27,623 +0.17(+2.84%)
Mar 24, 2021 6.120 6.220 5.990 5.990 22,337 -0.09(-1.48%)
Mar 23, 2021 6.490 6.490 6.030 6.080 32,713 -0.13(-2.09%)
Mar 22, 2021 6.400 6.670 6.210 6.210 67,061 -0.33(-5.05%)
Mar 19, 2021 6.040 6.630 5.950 6.540 111,800 +0.43(+7.04%)
Mar 18, 2021 6.010 6.255 5.940 6.110 35,909 -0.02(-0.33%)
Mar 17, 2021 6.500 6.500 6.068 6.130 24,056 -0.29(-4.52%)
Mar 16, 2021 6.440 6.590 6.150 6.420 26,131 -0.05(-0.77%)
Mar 15, 2021 6.510 6.680 6.370 6.470 24,746 -0.09(-1.37%)
Mar 12, 2021 6.680 6.720 6.355 6.560 33,000 -0.18(-2.60%)
Mar 11, 2021 6.795 6.795 6.110 6.735 44,629 +0.45(+7.07%)
Mar 10, 2021 6.420 6.470 6.220 6.290 38,800 +0.10(+1.62%)
Mar 09, 2021 6.190 6.430 6.100 6.190 28,093 +0.13(+2.15%)
Mar 08, 2021 6.100 6.300 6.000 6.060 60,899 +0.06(+1.00%)
Mar 05, 2021 5.880 6.030 5.400 6.000 125,400 +0.27(+4.71%)
Mar 04, 2021 6.000 6.220 5.600 5.730 143,726 -0.30(-4.98%)
Mar 03, 2021 6.130 6.310 6.010 6.030 36,275 -0.17(-2.74%)
Mar 02, 2021 6.330 6.400 6.060 6.200 58,230 -0.12(-1.90%)
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.