Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

2.100 +0.010 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 2.100 2.120 2.060 2.100 36,520 +0.01(+0.48%)
Dec 24, 2024 2.090 0 +0.01(+0.48%)
Dec 23, 2024 2.100 2.100 2.060 2.080 393 -0.04(-1.89%)
Dec 20, 2024 2.130 2.150 2.090 2.120 12,100 +0.00(+0.00%)
Dec 19, 2024 2.170 2.170 2.090 2.120 14,990 -0.03(-1.40%)
Dec 18, 2024 2.120 2.150 2.050 2.150 55,833 +0.04(+1.90%)
Dec 17, 2024 2.100 2.160 2.100 2.110 57,085 +0.00(+0.00%)
Dec 16, 2024 2.180 2.180 2.110 2.110 26,101 -0.07(-3.21%)
Dec 13, 2024 2.150 2.180 2.150 2.180 6,400 +0.06(+2.83%)
Dec 12, 2024 2.310 2.310 2.100 2.120 22,934 -0.19(-8.23%)
Dec 11, 2024 2.010 2.330 2.010 2.310 159,655 +0.29(+14.36%)
Dec 10, 2024 1.970 2.030 1.970 2.020 1,265,632 +0.06(+3.06%)
Dec 09, 2024 1.930 1.990 1.930 1.960 35,230 -0.01(-0.51%)
Dec 06, 2024 2.000 2.040 1.960 1.970 112,410 -0.03(-1.50%)
Dec 05, 2024 2.000 2.000 1.980 2.000 54,712 +0.03(+1.52%)
Dec 04, 2024 2.000 2.040 1.970 1.970 28,405 -0.05(-2.48%)
Dec 03, 2024 2.000 2.020 1.950 2.020 34,473 +0.06(+3.06%)
Dec 02, 2024 1.960 1.980 1.910 1.960 54,937 -0.02(-1.01%)
Nov 29, 2024 1.960 1.980 1.960 1.980 12,301 +0.01(+0.51%)
Nov 28, 2024 1.910 1.980 1.910 1.970 25,072 +0.03(+1.55%)
Nov 27, 2024 2.000 2.000 1.940 1.940 22,100 -0.01(-0.51%)
Nov 26, 2024 1.990 2.000 1.950 1.950 8,759 -0.04(-2.01%)
Nov 25, 2024 2.080 2.080 1.940 1.990 183,900 +0.10(+5.29%)
Nov 22, 2024 1.790 1.900 1.790 1.890 345,055 +0.12(+6.78%)
Nov 21, 2024 1.740 1.800 1.710 1.770 676,645 -0.03(-1.67%)
Nov 20, 2024 1.800 1.830 1.710 1.800 162,581 -0.01(-0.55%)
Nov 19, 2024 1.830 1.900 1.790 1.810 167,742 -0.04(-2.16%)
Nov 18, 2024 1.930 1.930 1.840 1.850 81,212 +0.05(+2.78%)
Nov 15, 2024 1.870 1.920 1.790 1.800 205,617 -0.08(-4.26%)
Nov 14, 2024 2.050 2.050 1.790 1.880 212,712 -0.04(-2.08%)
Nov 13, 2024 2.650 2.650 1.810 1.920 396,082 -0.89(-31.67%)
Nov 12, 2024 2.840 2.840 2.780 2.810 16,202 -0.04(-1.40%)
Nov 11, 2024 2.860 2.990 2.850 2.850 11,922 +0.00(+0.00%)
Nov 08, 2024 2.940 2.940 2.800 2.850 31,900 -0.10(-3.39%)
Nov 07, 2024 2.920 2.950 2.900 2.950 16,315 +0.04(+1.37%)
Nov 06, 2024 2.940 2.950 2.880 2.910 11,320 -0.04(-1.36%)
Nov 05, 2024 2.830 3.000 2.830 2.950 33,662 +0.09(+3.15%)
Nov 04, 2024 2.870 2.910 2.850 2.860 18,301 -0.02(-0.69%)
Nov 01, 2024 2.880 2.900 2.850 2.880 30,654 +0.03(+1.05%)
Oct 31, 2024 2.830 2.850 2.800 2.850 31,758 +0.02(+0.71%)
Oct 30, 2024 2.780 2.860 2.780 2.830 122,510 -0.02(-0.70%)
Oct 29, 2024 2.760 2.870 2.760 2.850 51,007 +0.00(+0.00%)
Oct 28, 2024 2.880 2.890 2.850 2.850 105,229 -0.02(-0.70%)
Oct 25, 2024 2.910 2.920 2.870 2.870 4,950 +0.00(+0.00%)
Oct 24, 2024 2.830 2.900 2.820 2.870 13,100 +0.05(+1.77%)
Oct 23, 2024 2.800 2.860 2.780 2.820 31,246 -0.02(-0.70%)
Oct 22, 2024 2.870 2.870 2.830 2.840 24,337 -0.01(-0.35%)
Oct 21, 2024 2.750 2.860 2.750 2.850 12,723 +0.07(+2.52%)
Oct 18, 2024 2.770 2.780 2.740 2.780 25,900 +0.00(+0.00%)
Oct 17, 2024 2.720 2.780 2.690 2.780 40,837 +0.07(+2.58%)
Oct 16, 2024 2.650 2.720 2.650 2.710 16,961 +0.06(+2.26%)
Oct 15, 2024 2.630 2.670 2.630 2.650 19,776 +0.00(+0.00%)
Oct 11, 2024 2.650 0 +0.02(+0.76%)
Oct 10, 2024 2.560 2.650 2.560 2.630 29,605 +0.07(+2.73%)
Oct 09, 2024 2.590 2.590 2.530 2.560 131,008 -0.03(-1.16%)
Oct 08, 2024 2.630 2.630 2.570 2.590 26,673 -0.02(-0.77%)
Oct 07, 2024 2.650 2.750 2.380 2.610 108,941 -0.06(-2.25%)
Oct 04, 2024 2.680 2.690 2.650 2.670 520,697 -0.01(-0.37%)
Oct 03, 2024 2.670 2.680 2.660 2.680 12,757 +0.04(+1.52%)
Oct 02, 2024 2.630 2.660 2.590 2.640 38,825 +0.01(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.