Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Data Communications Management Corp (TSX: DCM )

2.780 +0.030 (+1.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 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 (%)
Apr 28, 2017 2.210 2.250 2.210 2.250 2,339 +0.03(+1.35%)
Apr 27, 2017 2.200 2.220 2.180 2.220 8,002 -0.03(-1.33%)
Apr 26, 2017 2.220 2.350 2.180 2.250 8,162 +0.05(+2.27%)
Apr 25, 2017 2.200 2.220 2.180 2.200 4,461 -0.03(-1.35%)
Apr 24, 2017 2.250 2.250 2.200 2.230 6,345 -0.10(-4.29%)
Apr 21, 2017 2.330 2.370 2.250 2.330 7,975 -0.07(-2.92%)
Apr 20, 2017 2.400 2.410 2.310 2.400 17,700 +0.00(+0.00%)
Apr 19, 2017 2.310 2.400 2.310 2.400 17,115 +0.00(+0.00%)
Apr 18, 2017 2.340 2.400 2.340 2.400 7,231 +0.00(+0.00%)
Apr 17, 2017 2.380 2.400 2.380 2.400 9,115 -0.05(-2.04%)
Apr 13, 2017 2.480 2.520 2.430 2.450 46,770 -0.01(-0.41%)
Apr 12, 2017 2.300 2.460 2.300 2.460 16,732 +0.21(+9.33%)
Apr 11, 2017 2.300 2.300 2.250 2.250 12,328 -0.10(-4.26%)
Apr 10, 2017 2.350 2.370 2.350 2.350 1,600 +0.00(+0.00%)
Apr 07, 2017 2.330 2.500 2.330 2.350 4,880 +0.08(+3.52%)
Apr 06, 2017 2.310 2.340 2.270 2.270 20,800 -0.13(-5.42%)
Apr 05, 2017 2.470 2.520 2.400 2.400 50,214 -0.13(-5.14%)
Apr 04, 2017 2.500 2.550 2.280 2.530 63,650 -0.02(-0.78%)
Apr 03, 2017 2.700 2.890 2.550 2.550 77,437 -0.11(-4.14%)
Mar 31, 2017 2.490 2.660 2.400 2.660 159,927 +0.20(+8.13%)
Mar 30, 2017 2.300 2.460 2.110 2.460 137,630 +0.43(+21.18%)
Mar 29, 2017 2.100 2.100 2.030 2.030 4,970 +0.00(+0.00%)
Mar 28, 2017 2.100 2.100 2.000 2.030 22,250 -0.11(-5.14%)
Mar 27, 2017 2.100 2.180 2.100 2.140 6,957 +0.07(+3.38%)
Mar 24, 2017 2.020 2.070 2.020 2.070 2,573 +0.03(+1.47%)
Mar 23, 2017 2.030 2.140 2.000 2.040 24,066 -0.02(-0.97%)
Mar 22, 2017 2.190 2.190 2.060 2.060 21,115 -0.04(-1.90%)
Mar 21, 2017 2.160 2.160 2.100 2.100 6,756 -0.04(-1.87%)
Mar 20, 2017 2.100 2.320 2.100 2.140 15,090 +0.02(+0.94%)
Mar 17, 2017 2.120 2.200 2.120 2.120 8,700 -0.08(-3.64%)
Mar 16, 2017 2.100 2.200 2.080 2.200 9,850 +0.01(+0.46%)
Mar 15, 2017 2.220 2.250 2.050 2.190 28,115 -0.10(-4.37%)
Mar 14, 2017 2.230 2.310 2.210 2.290 9,188 -0.03(-1.29%)
Mar 13, 2017 2.250 2.320 2.230 2.320 3,550 +0.09(+4.04%)
Mar 10, 2017 2.070 2.350 2.070 2.230 77,672 +0.04(+1.83%)
Mar 09, 2017 2.310 2.360 2.120 2.190 32,998 -0.13(-5.60%)
Mar 08, 2017 2.500 2.500 2.250 2.320 23,599 -0.18(-7.20%)
Mar 07, 2017 2.550 2.550 2.490 2.500 15,839 -0.09(-3.47%)
Mar 06, 2017 2.700 2.700 2.550 2.590 28,045 -0.12(-4.43%)
Mar 03, 2017 2.640 2.710 2.640 2.710 5,700 +0.07(+2.65%)
Mar 02, 2017 2.720 2.730 2.640 2.640 9,851 -0.04(-1.49%)
Mar 01, 2017 2.690 2.750 2.650 2.680 8,435 +0.00(+0.00%)
Feb 28, 2017 2.580 2.750 2.580 2.680 32,157 +0.12(+4.69%)
Feb 27, 2017 2.580 2.600 2.560 2.560 1,590 -0.14(-5.19%)
Feb 24, 2017 2.620 2.700 2.520 2.700 21,507 +0.05(+1.89%)
Feb 23, 2017 2.700 2.720 2.630 2.650 14,392 +0.02(+0.76%)
Feb 22, 2017 2.710 2.710 2.630 2.630 9,347 -0.07(-2.59%)
Feb 21, 2017 2.700 2.720 2.660 2.700 19,870 -0.02(-0.74%)
Feb 17, 2017 2.720 2.720 2.720 0 +0.02(+0.74%)
Feb 16, 2017 2.750 2.750 2.690 2.700 27,403 -0.06(-2.17%)
Feb 15, 2017 2.690 2.800 2.640 2.760 39,582 +0.11(+4.15%)
Feb 14, 2017 2.690 2.740 2.620 2.650 26,464 +0.09(+3.52%)
Feb 13, 2017 2.610 2.700 2.560 2.560 26,250 -0.16(-5.88%)
Feb 10, 2017 2.980 2.980 2.620 2.720 54,488 -0.23(-7.80%)
Feb 09, 2017 3.050 3.050 2.850 2.950 31,188 -0.07(-2.32%)
Feb 08, 2017 3.250 3.330 3.020 3.020 65,579 -0.07(-2.27%)
Feb 07, 2017 2.950 3.190 2.950 3.090 70,138 +0.20(+6.92%)
Feb 06, 2017 2.650 2.890 2.590 2.890 91,125 +0.40(+16.06%)
Feb 03, 2017 2.370 2.490 2.370 2.490 55,283 +0.19(+8.26%)
Feb 02, 2017 2.240 2.350 2.240 2.300 43,852 +0.04(+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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.