Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Park City Group (NQ: PCYG )

9.800 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 (%)
Nov 01, 2023 9.784 0 +0.06(+0.62%)
Oct 31, 2023 9.968 9.973 9.524 9.724 21,694 -0.13(-1.32%)
Oct 30, 2023 9.793 9.963 9.514 9.853 19,940 +0.12(+1.23%)
Oct 27, 2023 9.674 9.734 9.384 9.734 26,981 +0.17(+1.77%)
Oct 26, 2023 9.754 9.833 9.444 9.564 16,023 -0.21(-2.15%)
Oct 25, 2023 9.823 9.843 9.554 9.774 21,579 -0.05(-0.51%)
Oct 24, 2023 9.724 10.08 9.634 9.823 53,765 +0.17(+1.76%)
Oct 23, 2023 9.564 9.983 9.424 9.654 38,917 +0.05(+0.52%)
Oct 20, 2023 9.684 9.684 9.344 9.604 15,647 -0.06(-0.62%)
Oct 19, 2023 9.394 9.664 9.304 9.664 24,889 +0.13(+1.36%)
Oct 18, 2023 9.409 9.733 9.409 9.534 27,899 +0.02(+0.21%)
Oct 17, 2023 9.404 9.659 9.164 9.514 29,832 +0.05(+0.53%)
Oct 16, 2023 9.085 9.464 9.055 9.464 25,729 +0.45(+4.98%)
Oct 13, 2023 8.905 9.214 8.905 9.015 22,149 -0.08(-0.88%)
Oct 12, 2023 9.264 9.534 8.695 9.095 63,843 -0.10(-1.09%)
Oct 11, 2023 9.055 9.244 8.995 9.194 12,844 +0.21(+2.33%)
Oct 10, 2023 8.915 9.314 8.855 8.985 40,285 +0.09(+1.01%)
Oct 09, 2023 8.715 9.025 8.611 8.895 23,268 +0.02(+0.23%)
Oct 06, 2023 8.595 8.935 8.486 8.875 13,221 +0.10(+1.14%)
Oct 05, 2023 9.065 9.085 8.765 8.775 19,749 -0.14(-1.57%)
Oct 04, 2023 8.715 9.135 8.695 8.915 23,654 +0.08(+0.90%)
Oct 03, 2023 8.486 9.085 8.486 8.835 72,724 +0.24(+2.79%)
Oct 02, 2023 8.735 8.735 8.486 8.595 45,730 -0.15(-1.71%)
Sep 29, 2023 9.274 9.274 8.496 8.745 67,836 -0.16(-1.79%)
Sep 28, 2023 8.735 9.314 8.636 8.905 33,642 +0.18(+2.12%)
Sep 27, 2023 8.880 9.348 8.621 8.720 22,492 -0.10(-1.13%)
Sep 26, 2023 8.521 8.940 8.521 8.820 42,513 +0.34(+4.00%)
Sep 25, 2023 8.471 8.521 8.471 8.481 27,472 +0.01(+0.12%)
Sep 22, 2023 8.491 8.561 8.471 8.471 28,471 -0.08(-0.93%)
Sep 21, 2023 8.471 8.571 8.471 8.551 20,036 +0.08(+0.94%)
Sep 20, 2023 8.471 8.591 8.471 8.471 21,195 -0.03(-0.35%)
Sep 19, 2023 8.591 8.591 8.471 8.501 21,646 -0.04(-0.47%)
Sep 18, 2023 8.471 8.551 8.471 8.541 37,115 -0.02(-0.23%)
Sep 15, 2023 8.521 8.591 8.471 8.561 14,456 -0.01(-0.12%)
Sep 14, 2023 8.601 8.700 8.471 8.571 13,139 +0.07(+0.82%)
Sep 13, 2023 8.481 8.680 8.471 8.501 25,364 +0.03(+0.35%)
Sep 12, 2023 8.581 8.891 8.471 8.471 25,809 +0.00(+0.00%)
Sep 11, 2023 8.561 8.745 8.471 8.471 17,106 +0.03(+0.35%)
Sep 08, 2023 8.521 8.890 8.242 8.441 53,503 -0.07(-0.82%)
Sep 07, 2023 8.481 8.730 8.292 8.511 30,003 -0.05(-0.58%)
Sep 06, 2023 8.571 8.757 8.421 8.561 20,721 +0.00(+0.00%)
Sep 05, 2023 8.621 8.820 8.451 8.561 29,948 -0.08(-0.92%)
Sep 01, 2023 8.999 9.169 8.621 8.641 20,843 -0.34(-3.77%)
Aug 31, 2023 8.710 9.059 8.571 8.979 17,293 +0.22(+2.50%)
Aug 30, 2023 8.750 9.040 8.471 8.760 14,457 +0.11(+1.27%)
Aug 29, 2023 8.870 9.023 8.641 8.651 17,533 -0.24(-2.69%)
Aug 28, 2023 9.049 9.184 8.890 8.890 15,539 -0.22(-2.41%)
Aug 25, 2023 9.059 9.219 8.850 9.109 16,487 +0.05(+0.55%)
Aug 24, 2023 9.019 9.260 8.738 9.059 14,129 +0.08(+0.89%)
Aug 23, 2023 8.989 9.196 8.700 8.979 17,466 -0.08(-0.88%)
Aug 22, 2023 8.999 9.069 8.770 9.059 9,652 +0.14(+1.56%)
Aug 21, 2023 8.830 9.089 8.810 8.920 16,635 -0.02(-0.22%)
Aug 18, 2023 9.318 9.472 8.720 8.940 40,991 -0.43(-4.57%)
Aug 17, 2023 9.627 9.627 9.368 9.368 23,924 -0.27(-2.79%)
Aug 16, 2023 9.886 9.886 9.508 9.637 30,438 -0.30(-3.01%)
Aug 15, 2023 9.946 10.04 9.697 9.936 44,360 +0.05(+0.50%)
Aug 14, 2023 9.667 9.966 9.229 9.886 39,876 +0.00(+0.00%)
Aug 11, 2023 9.538 9.916 8.970 9.886 37,284 +0.20(+2.06%)
Aug 10, 2023 9.219 9.931 9.209 9.687 84,074 +0.47(+5.08%)
Aug 09, 2023 9.248 9.448 8.870 9.219 82,371 -0.07(-0.75%)
Aug 08, 2023 9.438 9.438 9.179 9.288 17,270 -0.18(-1.89%)
Aug 07, 2023 9.308 9.572 9.308 9.468 32,298 +0.14(+1.50%)
Aug 04, 2023 9.627 9.627 9.268 9.328 18,899 -0.17(-1.78%)
Aug 03, 2023 9.866 9.936 9.498 9.498 12,082 -0.40(-4.03%)
Aug 02, 2023 9.647 9.966 9.478 9.896 48,019 +0.08(+0.81%)
Aug 01, 2023 9.916 10.05 9.672 9.817 55,431 -0.09(-0.91%)
Jul 31, 2023 9.567 10.04 9.567 9.906 73,813 +0.24(+2.47%)
Jul 28, 2023 9.388 9.841 9.383 9.667 78,114 +0.32(+3.41%)
Jul 27, 2023 10.05 10.05 9.318 9.348 31,639 -0.60(-6.01%)
Jul 26, 2023 9.906 10.09 9.827 9.946 36,547 +0.02(+0.20%)
Jul 25, 2023 10.01 10.17 9.797 9.926 40,247 -0.14(-1.39%)
Jul 24, 2023 9.478 10.22 9.348 10.07 123,976 +0.72(+7.68%)
Jul 21, 2023 9.139 9.488 8.471 9.348 653,254 +0.24(+2.63%)
Jul 20, 2023 9.587 9.587 8.989 9.109 49,394 -0.60(-6.16%)
Jul 19, 2023 9.737 9.737 9.541 9.707 16,486 -0.01(-0.10%)
Jul 18, 2023 9.787 9.846 9.597 9.717 19,424 -0.14(-1.42%)
Jul 17, 2023 9.757 10.22 9.757 9.856 41,623 +0.11(+1.12%)
Jul 14, 2023 9.697 9.876 9.416 9.747 27,142 +0.10(+1.03%)
Jul 13, 2023 9.378 9.697 9.149 9.647 31,947 +0.28(+2.98%)
Jul 12, 2023 9.587 9.587 9.069 9.368 58,743 +0.00(+0.00%)
Jul 11, 2023 9.169 9.418 9.017 9.368 39,790 +0.20(+2.17%)
Jul 10, 2023 9.209 9.268 8.969 9.169 61,012 -0.10(-1.08%)
Jul 07, 2023 9.697 9.697 9.219 9.268 44,328 -0.40(-4.12%)
Jul 06, 2023 9.856 9.856 9.493 9.667 24,324 -0.17(-1.72%)
Jul 05, 2023 10.04 10.12 9.627 9.836 42,698 -0.20(-1.99%)
Jul 03, 2023 10.12 10.15 9.966 10.04 19,540 -0.02(-0.20%)
Jun 30, 2023 10.21 10.26 9.876 10.06 39,888 -0.07(-0.69%)
Jun 29, 2023 9.996 10.18 9.866 10.13 31,086 +0.14(+1.45%)
Jun 28, 2023 9.901 10.45 9.881 9.981 101,903 +0.06(+0.60%)
Jun 27, 2023 10.15 10.21 9.802 9.921 44,007 -0.13(-1.29%)
Jun 26, 2023 9.862 10.17 9.812 10.05 83,111 +0.28(+2.85%)
Jun 23, 2023 9.951 9.991 9.625 9.772 74,777 -0.18(-1.80%)
Jun 22, 2023 9.454 9.951 9.165 9.951 214,249 +0.50(+5.26%)
Jun 21, 2023 9.036 9.454 9.036 9.454 77,399 +0.45(+4.97%)
Jun 20, 2023 8.936 9.026 8.857 9.006 46,505 +0.05(+0.56%)
Jun 16, 2023 8.837 8.956 8.687 8.956 54,550 +0.20(+2.27%)
Jun 15, 2023 8.717 8.797 8.628 8.757 17,557 +0.12(+1.38%)
Jun 14, 2023 8.807 8.956 8.578 8.638 49,146 -0.14(-1.59%)
Jun 13, 2023 8.628 8.936 8.528 8.777 33,746 +0.13(+1.50%)
Jun 12, 2023 8.588 8.677 8.555 8.648 16,028 -0.03(-0.34%)
Jun 09, 2023 8.578 8.757 8.483 8.677 27,880 +0.02(+0.23%)
Jun 08, 2023 8.618 8.709 8.508 8.658 20,268 +0.01(+0.12%)
Jun 07, 2023 9.135 9.135 8.458 8.648 89,048 -0.29(-3.23%)
Jun 06, 2023 8.737 8.984 8.608 8.936 148,859 +0.32(+3.70%)
Jun 05, 2023 8.240 8.777 8.110 8.618 128,771 +0.41(+4.97%)
Jun 02, 2023 8.110 8.240 7.961 8.210 80,393 +0.15(+1.85%)
Jun 01, 2023 7.991 8.060 7.878 8.060 59,759 +0.07(+0.87%)
May 31, 2023 7.672 7.991 7.672 7.991 72,804 +0.23(+2.95%)
May 30, 2023 7.901 7.901 7.334 7.762 31,843 +0.05(+0.65%)
May 26, 2023 7.175 7.712 7.175 7.712 28,966 +0.51(+7.04%)
May 25, 2023 7.085 7.344 7.085 7.205 18,355 +0.19(+2.70%)
May 24, 2023 6.916 7.097 6.856 7.016 13,502 +0.06(+0.86%)
May 23, 2023 7.055 7.264 6.956 6.956 40,354 -0.09(-1.27%)
May 22, 2023 6.946 7.115 6.846 7.045 18,321 +0.22(+3.21%)
May 19, 2023 6.896 6.926 6.777 6.826 13,922 -0.14(-2.00%)
May 18, 2023 6.866 7.115 6.856 6.966 28,661 +0.05(+0.72%)
May 17, 2023 6.747 6.937 6.683 6.916 30,114 +0.28(+4.20%)
May 16, 2023 6.518 6.956 6.349 6.637 61,921 +0.40(+6.38%)
May 15, 2023 6.279 6.299 6.219 6.239 8,428 -0.06(-0.95%)
May 12, 2023 6.319 6.349 6.288 6.299 15,205 +0.01(+0.16%)
May 11, 2023 6.319 6.389 6.289 6.289 4,136 -0.08(-1.25%)
May 10, 2023 6.349 6.418 6.349 6.369 3,751 +0.00(+0.00%)
May 09, 2023 6.249 6.378 6.249 6.369 8,584 +0.04(+0.63%)
May 08, 2023 6.239 6.442 6.229 6.329 7,953 +0.05(+0.79%)
May 05, 2023 6.430 6.430 6.269 6.279 13,894 -0.06(-0.94%)
May 04, 2023 6.515 6.515 6.329 6.339 20,134 -0.09(-1.39%)
May 03, 2023 6.389 6.528 6.370 6.428 17,774 +0.00(+0.00%)
May 02, 2023 6.458 6.458 6.349 6.428 10,645 +0.08(+1.25%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.