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 (%)
Sep 30, 2019 5.568 5.973 5.568 5.697 22,802 +0.07(+1.23%)
Sep 27, 2019 5.941 6.117 5.578 5.627 47,606 -0.37(-6.10%)
Sep 26, 2019 6.111 6.309 5.983 5.993 16,945 -0.10(-1.62%)
Sep 25, 2019 6.101 6.407 6.075 6.091 125,845 -0.08(-1.28%)
Sep 24, 2019 6.175 6.320 6.170 6.170 77,861 +0.04(+0.64%)
Sep 23, 2019 6.328 6.447 6.131 6.131 42,655 -0.20(-3.12%)
Sep 20, 2019 6.170 6.388 6.151 6.328 65,838 +0.17(+2.72%)
Sep 19, 2019 6.180 6.397 6.161 6.161 64,013 -0.04(-0.64%)
Sep 18, 2019 6.170 6.447 5.924 6.200 34,097 +0.08(+1.29%)
Sep 17, 2019 6.506 6.506 6.091 6.121 84,372 -0.38(-5.78%)
Sep 16, 2019 6.437 6.862 6.200 6.496 78,551 -0.01(-0.15%)
Sep 13, 2019 6.763 6.798 5.973 6.506 328,381 -1.05(-13.86%)
Sep 12, 2019 6.852 8.145 6.654 7.553 359,564 +0.84(+12.50%)
Sep 11, 2019 6.625 6.792 6.565 6.713 81,254 +0.23(+3.50%)
Sep 10, 2019 6.220 6.595 6.121 6.486 73,437 +0.26(+4.12%)
Sep 09, 2019 6.417 6.453 6.091 6.230 20,295 -0.24(-3.66%)
Sep 06, 2019 6.694 6.848 6.348 6.467 60,976 -0.19(-2.82%)
Sep 05, 2019 6.417 6.654 6.289 6.654 45,293 +0.35(+5.48%)
Sep 04, 2019 6.269 6.368 6.200 6.309 33,742 +0.11(+1.75%)
Sep 03, 2019 5.963 6.249 5.963 6.200 86,247 +0.18(+2.95%)
Aug 30, 2019 6.200 6.200 5.983 6.022 20,764 -0.16(-2.56%)
Aug 29, 2019 6.042 6.358 5.904 6.180 65,421 +0.20(+3.30%)
Aug 28, 2019 5.854 6.052 5.815 5.983 35,045 +0.16(+2.71%)
Aug 27, 2019 5.776 5.874 5.726 5.825 26,934 +0.09(+1.55%)
Aug 26, 2019 5.598 5.756 5.598 5.736 12,492 +0.22(+3.94%)
Aug 23, 2019 5.479 5.647 5.450 5.519 21,169 -0.09(-1.58%)
Aug 22, 2019 5.726 5.835 5.527 5.608 13,389 -0.16(-2.74%)
Aug 21, 2019 5.608 5.874 5.173 5.766 50,123 +0.16(+2.82%)
Aug 20, 2019 5.460 5.608 5.450 5.608 53,071 +0.18(+3.27%)
Aug 19, 2019 5.321 5.450 5.114 5.430 40,544 +0.19(+3.58%)
Aug 16, 2019 5.173 5.302 4.996 5.242 27,348 +0.16(+3.11%)
Aug 15, 2019 5.035 5.084 4.847 5.084 40,284 +0.12(+2.39%)
Aug 14, 2019 4.926 5.084 4.917 4.966 18,027 +0.03(+0.60%)
Aug 13, 2019 4.966 5.163 4.887 4.936 38,303 -0.08(-1.57%)
Aug 12, 2019 4.897 5.015 4.828 5.015 32,705 +0.14(+2.83%)
Aug 09, 2019 4.986 5.104 4.818 4.877 11,952 -0.15(-2.95%)
Aug 08, 2019 4.907 5.114 4.907 5.025 18,578 +0.05(+0.99%)
Aug 07, 2019 4.788 4.976 4.749 4.976 19,596 +0.12(+2.44%)
Aug 06, 2019 4.907 4.976 4.749 4.857 30,503 -0.05(-1.01%)
Aug 05, 2019 5.015 5.154 4.828 4.907 43,163 -0.20(-3.87%)
Aug 02, 2019 5.075 5.154 5.015 5.104 34,438 -0.01(-0.19%)
Aug 01, 2019 5.075 5.193 4.926 5.114 28,698 +0.05(+0.97%)
Jul 31, 2019 4.986 5.233 4.986 5.065 90,141 +0.08(+1.58%)
Jul 30, 2019 5.035 5.124 4.887 4.986 45,648 -0.07(-1.37%)
Jul 29, 2019 5.045 5.134 4.907 5.055 28,674 +0.01(+0.20%)
Jul 26, 2019 5.262 5.292 4.966 5.045 44,972 -0.15(-2.85%)
Jul 25, 2019 5.025 5.329 5.025 5.193 37,377 +0.15(+2.94%)
Jul 24, 2019 4.798 5.045 4.798 5.045 30,169 +0.27(+5.58%)
Jul 23, 2019 4.699 4.867 4.699 4.778 40,503 +0.06(+1.26%)
Jul 22, 2019 4.887 4.996 4.719 4.719 46,369 -0.21(-4.21%)
Jul 19, 2019 5.025 5.045 4.808 4.926 17,725 -0.09(-1.77%)
Jul 18, 2019 4.887 5.065 4.887 5.015 40,084 +0.06(+1.20%)
Jul 17, 2019 4.946 4.996 4.887 4.956 15,805 -0.02(-0.40%)
Jul 16, 2019 5.035 5.035 4.917 4.976 18,748 -0.07(-1.37%)
Jul 15, 2019 4.966 5.045 4.897 5.045 51,238 +0.08(+1.59%)
Jul 12, 2019 4.996 5.055 4.946 4.966 30,386 -0.01(-0.20%)
Jul 11, 2019 5.094 5.124 4.946 4.976 44,266 -0.11(-2.14%)
Jul 10, 2019 5.163 5.252 4.996 5.084 70,167 -0.10(-1.90%)
Jul 09, 2019 5.163 5.440 5.134 5.183 22,468 +0.00(+0.00%)
Jul 08, 2019 5.055 5.272 4.946 5.183 57,322 +0.22(+4.37%)
Jul 05, 2019 4.996 5.040 4.917 4.966 119,420 -0.09(-1.76%)
Jul 03, 2019 5.025 5.282 4.986 5.055 28,158 +0.01(+0.20%)
Jul 02, 2019 5.361 5.618 4.926 5.045 77,016 -0.14(-2.67%)
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.