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

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 (%)
May 29, 2020 5.154 5.187 5.055 5.055 29,779 -0.14(-2.66%)
May 28, 2020 5.025 5.430 5.015 5.193 21,061 -0.19(-3.49%)
May 27, 2020 5.381 5.558 5.321 5.381 84,307 +0.01(+0.18%)
May 26, 2020 5.272 5.440 5.025 5.371 82,891 +0.14(+2.64%)
May 22, 2020 5.045 5.430 5.025 5.233 62,698 +0.17(+3.31%)
May 21, 2020 4.936 5.163 4.897 5.065 35,005 +0.06(+1.18%)
May 20, 2020 4.907 5.005 4.709 5.005 47,897 +0.06(+1.20%)
May 19, 2020 5.075 5.203 4.907 4.946 55,043 -0.19(-3.65%)
May 18, 2020 5.144 5.144 4.936 5.134 34,227 +0.08(+1.56%)
May 15, 2020 5.094 5.416 4.917 5.055 94,402 +0.00(+0.00%)
May 14, 2020 5.124 5.163 4.897 5.055 67,270 -0.05(-0.97%)
May 13, 2020 5.331 5.331 4.808 5.104 75,948 -0.31(-5.66%)
May 12, 2020 5.430 5.627 4.828 5.410 77,750 -0.08(-1.44%)
May 11, 2020 5.499 5.884 5.400 5.489 94,403 +0.03(+0.54%)
May 08, 2020 4.690 5.489 4.690 5.460 109,392 +0.82(+17.66%)
May 07, 2020 4.551 4.660 4.532 4.640 33,590 +0.09(+1.95%)
May 06, 2020 4.620 4.699 4.541 4.551 12,860 -0.08(-1.71%)
May 05, 2020 4.749 4.887 4.561 4.630 17,898 -0.09(-1.88%)
May 04, 2020 4.630 4.749 4.541 4.719 11,007 +0.12(+2.58%)
May 01, 2020 4.917 4.936 4.502 4.601 30,184 -0.30(-6.05%)
Apr 30, 2020 4.897 5.045 4.759 4.897 17,880 +0.09(+1.85%)
Apr 29, 2020 4.680 4.887 4.502 4.808 77,350 +0.33(+7.27%)
Apr 28, 2020 4.196 4.680 4.147 4.482 102,384 +0.15(+3.42%)
Apr 27, 2020 4.166 4.433 4.166 4.334 53,901 +0.13(+3.05%)
Apr 24, 2020 4.235 4.453 4.196 4.206 54,797 +0.03(+0.71%)
Apr 23, 2020 4.334 4.480 4.087 4.176 16,558 -0.09(-2.08%)
Apr 22, 2020 4.522 4.620 4.119 4.265 127,685 -0.14(-3.14%)
Apr 21, 2020 3.939 4.462 3.919 4.403 34,469 +0.45(+11.50%)
Apr 20, 2020 3.653 3.949 3.613 3.949 19,958 +0.16(+4.17%)
Apr 17, 2020 3.702 3.929 3.673 3.791 69,687 +0.17(+4.63%)
Apr 16, 2020 3.643 3.747 3.623 3.623 39,789 -0.02(-0.54%)
Apr 15, 2020 3.554 3.653 3.357 3.643 59,217 +0.11(+3.01%)
Apr 14, 2020 3.653 3.702 3.515 3.537 206,814 -0.12(-3.18%)
Apr 13, 2020 3.692 3.702 3.633 3.653 40,083 +0.01(+0.27%)
Apr 09, 2020 3.791 3.791 3.525 3.643 68,269 -0.11(-2.89%)
Apr 08, 2020 3.752 3.801 3.668 3.752 50,825 +0.01(+0.26%)
Apr 07, 2020 3.722 3.766 3.604 3.742 37,399 +0.08(+2.16%)
Apr 06, 2020 3.544 3.821 3.544 3.663 123,484 +0.01(+0.27%)
Apr 03, 2020 3.752 3.860 3.554 3.653 79,411 -0.15(-3.90%)
Apr 02, 2020 3.791 3.890 3.742 3.801 15,932 +0.16(+4.34%)
Apr 01, 2020 3.683 3.910 3.577 3.643 9,313 -0.11(-2.89%)
Mar 31, 2020 3.929 3.949 3.752 3.752 14,918 -0.09(-2.31%)
Mar 30, 2020 3.903 3.939 3.681 3.840 30,369 +0.03(+0.78%)
Mar 27, 2020 3.870 3.919 3.712 3.811 14,687 +0.00(+0.00%)
Mar 26, 2020 3.781 4.068 3.781 3.811 38,940 +0.05(+1.31%)
Mar 25, 2020 4.028 4.077 3.702 3.761 55,260 -0.34(-8.19%)
Mar 24, 2020 3.801 4.097 3.771 4.097 37,788 +0.27(+6.96%)
Mar 23, 2020 3.880 3.919 3.643 3.831 27,315 -0.27(-6.51%)
Mar 20, 2020 3.771 4.235 3.771 4.097 68,269 +0.33(+8.64%)
Mar 19, 2020 3.416 3.979 3.303 3.771 43,160 +0.36(+10.40%)
Mar 18, 2020 3.663 3.949 3.288 3.416 52,252 -1.12(-24.62%)
Mar 17, 2020 4.270 4.591 4.270 4.532 44,922 +0.06(+1.32%)
Mar 16, 2020 3.653 4.482 3.327 4.472 33,925 +0.01(+0.22%)
Mar 13, 2020 3.860 4.462 3.845 4.462 62,293 +0.70(+18.63%)
Mar 12, 2020 3.663 4.344 3.465 3.761 47,017 -0.21(-5.22%)
Mar 11, 2020 4.478 4.499 3.951 3.969 44,676 -0.43(-9.87%)
Mar 10, 2020 4.581 4.620 4.354 4.403 12,119 +0.08(+1.83%)
Mar 09, 2020 4.630 4.798 4.324 4.324 41,311 -0.48(-10.06%)
Mar 06, 2020 4.729 4.867 4.729 4.808 23,600 -0.01(-0.20%)
Mar 05, 2020 4.828 5.134 4.818 4.818 29,258 -0.07(-1.41%)
Mar 04, 2020 4.897 5.015 4.808 4.887 18,293 -0.04(-0.80%)
Mar 03, 2020 5.015 5.173 4.758 4.926 18,111 -0.09(-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.