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 (%)
Dec 31, 2019 5.124 5.134 4.936 4.996 55,000 -0.08(-1.56%)
Dec 30, 2019 4.778 5.183 4.749 5.075 67,367 +0.28(+5.76%)
Dec 27, 2019 4.847 4.946 4.778 4.798 81,943 -0.08(-1.62%)
Dec 26, 2019 5.183 5.183 4.561 4.877 82,499 -0.30(-5.73%)
Dec 24, 2019 5.183 5.203 5.144 5.173 7,292 -0.01(-0.19%)
Dec 23, 2019 5.025 5.198 5.025 5.183 53,340 +0.15(+2.94%)
Dec 20, 2019 5.045 5.144 4.926 5.035 39,097 -0.06(-1.16%)
Dec 19, 2019 4.857 5.173 4.857 5.094 76,502 +0.21(+4.24%)
Dec 18, 2019 4.551 4.976 4.551 4.887 55,324 +0.05(+1.02%)
Dec 17, 2019 4.591 4.926 4.591 4.838 68,236 +0.22(+4.70%)
Dec 16, 2019 4.393 4.936 4.383 4.620 89,220 +0.04(+0.86%)
Dec 13, 2019 4.611 4.667 4.512 4.581 24,917 -0.10(-2.11%)
Dec 12, 2019 4.719 4.803 4.660 4.680 45,208 +0.01(+0.21%)
Dec 11, 2019 4.670 4.788 4.571 4.670 63,651 +0.04(+0.85%)
Dec 10, 2019 4.719 4.976 4.625 4.630 76,036 -0.14(-2.90%)
Dec 09, 2019 4.877 4.877 4.709 4.769 39,153 -0.03(-0.62%)
Dec 06, 2019 4.611 4.926 4.611 4.798 36,059 +0.25(+5.42%)
Dec 05, 2019 4.769 4.838 4.551 4.551 21,900 -0.18(-3.76%)
Dec 04, 2019 4.986 5.045 4.729 4.729 29,521 -0.24(-4.77%)
Dec 03, 2019 4.769 5.134 4.769 4.966 58,181 +0.15(+3.07%)
Dec 02, 2019 4.640 4.828 4.561 4.818 25,426 +0.18(+3.83%)
Nov 29, 2019 4.334 4.680 4.226 4.640 27,044 +0.32(+7.31%)
Nov 27, 2019 4.433 4.433 4.254 4.324 39,604 -0.06(-1.35%)
Nov 26, 2019 4.310 4.601 4.276 4.383 36,778 +0.02(+0.45%)
Nov 25, 2019 4.216 4.522 4.216 4.364 177,854 +0.07(+1.61%)
Nov 22, 2019 4.462 4.581 4.265 4.295 75,359 -0.24(-5.23%)
Nov 21, 2019 4.680 4.719 4.502 4.532 34,412 -0.01(-0.22%)
Nov 20, 2019 4.798 4.798 4.492 4.541 48,122 -0.23(-4.76%)
Nov 19, 2019 4.467 4.808 4.398 4.769 42,049 +0.33(+7.33%)
Nov 18, 2019 4.334 4.739 4.324 4.443 102,611 -0.34(-7.02%)
Nov 15, 2019 5.055 5.099 4.680 4.778 53,886 -0.32(-6.20%)
Nov 14, 2019 5.094 5.292 5.084 5.094 47,632 -0.10(-1.90%)
Nov 13, 2019 5.381 5.509 5.193 5.193 27,287 -0.21(-3.84%)
Nov 12, 2019 5.460 5.558 5.302 5.400 23,489 +0.33(+6.42%)
Nov 11, 2019 5.025 5.440 5.025 5.075 44,893 -0.05(-0.96%)
Nov 08, 2019 4.936 5.548 4.936 5.124 82,855 -0.20(-3.71%)
Nov 07, 2019 5.390 5.529 5.233 5.321 13,654 -0.11(-2.00%)
Nov 06, 2019 5.578 5.588 5.331 5.430 12,043 -0.10(-1.79%)
Nov 05, 2019 5.578 5.636 5.450 5.529 8,181 -0.06(-1.06%)
Nov 04, 2019 5.499 5.588 5.499 5.588 6,885 +0.12(+2.17%)
Nov 01, 2019 5.489 5.548 5.406 5.469 8,407 +0.09(+1.65%)
Oct 31, 2019 5.390 5.420 5.321 5.381 8,069 -0.13(-2.33%)
Oct 30, 2019 5.341 5.509 5.341 5.509 7,547 +0.11(+2.01%)
Oct 29, 2019 5.321 5.469 5.243 5.400 25,958 +0.04(+0.74%)
Oct 28, 2019 5.203 5.469 5.203 5.361 16,507 +0.16(+3.04%)
Oct 25, 2019 5.163 5.252 5.035 5.203 30,792 -0.18(-3.30%)
Oct 24, 2019 5.420 5.420 5.104 5.381 39,035 -0.09(-1.62%)
Oct 23, 2019 5.272 5.469 5.272 5.469 16,525 +0.15(+2.78%)
Oct 22, 2019 5.351 5.430 5.292 5.321 15,389 -0.08(-1.46%)
Oct 21, 2019 5.479 5.479 5.313 5.400 11,268 +0.05(+0.92%)
Oct 18, 2019 5.203 5.460 5.203 5.351 5,469 +0.04(+0.74%)
Oct 17, 2019 5.558 5.637 5.311 5.311 18,205 -0.22(-3.93%)
Oct 16, 2019 5.835 5.835 5.469 5.529 11,045 -0.21(-3.61%)
Oct 15, 2019 5.450 5.736 5.430 5.736 22,843 +0.22(+3.94%)
Oct 14, 2019 5.390 5.548 5.381 5.519 12,702 +0.08(+1.45%)
Oct 11, 2019 5.430 5.600 5.430 5.440 20,359 +0.04(+0.73%)
Oct 10, 2019 5.361 5.509 5.361 5.400 12,520 +0.04(+0.74%)
Oct 09, 2019 5.341 5.618 5.282 5.361 11,022 +0.10(+1.88%)
Oct 08, 2019 5.568 5.568 5.213 5.262 25,347 -0.28(-4.99%)
Oct 07, 2019 5.588 5.637 5.489 5.539 7,007 +0.12(+2.19%)
Oct 04, 2019 5.440 5.529 5.381 5.420 29,272 +0.05(+0.92%)
Oct 03, 2019 5.489 5.524 5.361 5.371 28,413 -0.19(-3.37%)
Oct 02, 2019 5.469 5.706 5.331 5.558 31,068 +0.12(+2.18%)
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.