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 )

2.790 +0.040 (+1.45%)
Streaming Delayed Price Updated: 12:11 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 (%)
Feb 29, 2024 3.460 3.490 3.390 3.460 91,717 -0.04(-1.14%)
Feb 28, 2024 3.500 3.520 3.470 3.500 13,450 +0.01(+0.29%)
Feb 27, 2024 3.510 3.510 3.440 3.490 13,920 +0.03(+0.87%)
Feb 26, 2024 3.500 3.500 3.420 3.460 111,914 -0.02(-0.57%)
Feb 23, 2024 3.410 3.520 3.410 3.480 80,092 -0.04(-1.14%)
Feb 22, 2024 3.250 3.520 3.240 3.520 132,899 +0.27(+8.31%)
Feb 21, 2024 3.170 3.250 3.170 3.250 5,800 +0.05(+1.56%)
Feb 20, 2024 3.270 3.290 3.100 3.200 24,892 -0.07(-2.14%)
Feb 16, 2024 3.270 0 +0.00(+0.00%)
Feb 15, 2024 3.160 3.340 3.160 3.270 93,014 +0.06(+1.87%)
Feb 14, 2024 3.070 3.210 3.070 3.210 172,537 +0.14(+4.56%)
Feb 13, 2024 3.000 3.100 2.860 3.070 73,300 +0.05(+1.66%)
Feb 12, 2024 2.780 3.070 2.780 3.020 329,723 +0.17(+5.96%)
Feb 09, 2024 2.780 2.850 2.750 2.850 129,527 +0.09(+3.26%)
Feb 08, 2024 2.710 2.760 2.700 2.760 379,272 +0.02(+0.73%)
Feb 07, 2024 2.700 2.740 2.700 2.740 15,000 +0.05(+1.86%)
Feb 06, 2024 2.740 2.740 2.690 2.690 18,235 -0.05(-1.82%)
Feb 05, 2024 2.730 2.750 2.730 2.740 65,353 -0.05(-1.79%)
Feb 02, 2024 2.710 2.790 2.710 2.790 28,263 +0.08(+2.95%)
Feb 01, 2024 2.620 2.750 2.620 2.710 22,806 +0.10(+3.83%)
Jan 31, 2024 2.500 2.620 2.480 2.610 1,042,150 -0.03(-1.14%)
Jan 30, 2024 2.670 2.680 2.570 2.640 79,392 -0.08(-2.94%)
Jan 29, 2024 2.770 2.770 2.680 2.720 95,509 -0.05(-1.81%)
Jan 26, 2024 2.810 2.850 2.770 2.770 14,447 -0.01(-0.36%)
Jan 25, 2024 2.790 2.800 2.760 2.780 13,938 +0.01(+0.36%)
Jan 24, 2024 2.800 2.820 2.770 2.770 3,755 -0.02(-0.72%)
Jan 23, 2024 2.830 2.830 2.790 2.790 2,850 +0.04(+1.45%)
Jan 22, 2024 2.850 2.860 2.710 2.750 38,937 -0.10(-3.51%)
Jan 19, 2024 2.840 2.890 2.840 2.850 15,781 +0.03(+1.06%)
Jan 18, 2024 2.760 2.840 2.760 2.820 11,748 +0.05(+1.81%)
Jan 17, 2024 2.770 2.790 2.770 2.770 12,347 -0.05(-1.77%)
Jan 16, 2024 2.860 2.860 2.800 2.820 8,051 -0.02(-0.70%)
Jan 15, 2024 2.720 2.860 2.720 2.840 403,776 +0.13(+4.80%)
Jan 12, 2024 2.720 2.750 2.690 2.710 44,895 -0.01(-0.37%)
Jan 11, 2024 2.690 2.720 2.690 2.720 6,520 +0.05(+1.87%)
Jan 10, 2024 2.700 2.700 2.670 2.670 3,000 -0.05(-1.84%)
Jan 09, 2024 2.680 2.720 2.680 2.720 5,006 +0.07(+2.64%)
Jan 08, 2024 2.580 2.660 2.580 2.650 7,604 +0.05(+1.92%)
Jan 05, 2024 2.600 2.680 2.530 2.600 30,012 +0.03(+1.17%)
Jan 04, 2024 2.620 2.650 2.560 2.570 14,636 -0.08(-3.02%)
Jan 03, 2024 2.680 2.700 2.600 2.650 7,200 -0.05(-1.85%)
Jan 02, 2024 2.610 2.720 2.570 2.700 14,596 +0.08(+3.05%)
Dec 29, 2023 2.620 0 +0.05(+1.95%)
Dec 28, 2023 2.570 2.570 2.570 2.570 2,100 +0.01(+0.39%)
Dec 27, 2023 2.560 2.620 2.560 2.560 8,014 -0.02(-0.78%)
Dec 22, 2023 2.580 0 +0.00(+0.00%)
Dec 21, 2023 2.570 2.600 2.540 2.580 12,204 +0.00(+0.00%)
Dec 20, 2023 2.590 2.600 2.570 2.580 5,698 +0.01(+0.39%)
Dec 19, 2023 2.570 2.600 2.540 2.570 36,232 +0.00(+0.00%)
Dec 18, 2023 2.700 2.700 2.550 2.570 8,483 -0.15(-5.51%)
Dec 15, 2023 2.610 2.720 2.560 2.720 4,244 +0.10(+3.82%)
Dec 14, 2023 2.550 2.630 2.550 2.620 1,850 +0.07(+2.75%)
Dec 13, 2023 2.490 2.570 2.480 2.550 18,060 +0.06(+2.41%)
Dec 12, 2023 2.500 2.500 2.490 2.490 1,601 +0.02(+0.81%)
Dec 11, 2023 2.460 2.520 2.430 2.470 27,650 -0.03(-1.20%)
Dec 08, 2023 2.500 2.500 2.480 2.500 16,526 +0.00(+0.00%)
Dec 07, 2023 2.490 2.520 2.470 2.500 8,272 +0.00(+0.00%)
Dec 06, 2023 2.510 2.520 2.420 2.500 25,124 -0.01(-0.40%)
Dec 05, 2023 2.500 2.540 2.490 2.510 9,976 -0.05(-1.95%)
Dec 04, 2023 2.530 2.580 2.530 2.560 17,829 -0.02(-0.78%)
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.