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 )

2.700 -0.090 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 2.780 2.790 2.680 2.700 40,609 -0.09(-3.23%)
Sep 25, 2024 2.810 2.820 2.770 2.790 22,250 +0.00(+0.00%)
Sep 24, 2024 2.750 2.820 2.750 2.790 26,204 -0.05(-1.76%)
Sep 23, 2024 2.870 2.880 2.830 2.840 4,600 -0.02(-0.70%)
Sep 20, 2024 2.990 2.990 2.860 2.860 13,068 -0.04(-1.38%)
Sep 19, 2024 2.890 2.900 2.860 2.900 14,220 +0.02(+0.69%)
Sep 18, 2024 2.890 2.890 2.860 2.880 9,900 +0.03(+1.05%)
Sep 17, 2024 2.880 2.890 2.800 2.850 14,216 -0.10(-3.39%)
Sep 16, 2024 2.880 3.000 2.610 2.950 48,906 +0.09(+3.15%)
Sep 13, 2024 2.900 2.900 2.840 2.860 12,153 -0.03(-1.04%)
Sep 12, 2024 2.900 2.950 2.880 2.890 8,645 -0.05(-1.70%)
Sep 11, 2024 2.990 2.990 2.800 2.940 30,459 -0.05(-1.67%)
Sep 10, 2024 2.920 2.990 2.840 2.990 13,170 +0.12(+4.18%)
Sep 09, 2024 2.910 3.010 2.770 2.870 19,338 -0.05(-1.71%)
Sep 06, 2024 2.900 2.960 2.700 2.920 12,331 -0.01(-0.34%)
Sep 05, 2024 2.910 3.050 2.910 2.930 5,894 -0.03(-1.01%)
Sep 04, 2024 2.960 2.960 2.940 2.960 3,400 -0.02(-0.67%)
Sep 03, 2024 3.000 3.000 2.850 2.980 4,500 +0.00(+0.00%)
Aug 30, 2024 2.980 0 -0.02(-0.67%)
Aug 29, 2024 3.020 3.050 2.940 3.000 33,738 +0.00(+0.00%)
Aug 28, 2024 2.970 3.020 2.930 3.000 13,692 +0.03(+1.01%)
Aug 27, 2024 2.840 2.980 2.800 2.970 41,689 -0.02(-0.67%)
Aug 26, 2024 2.990 3.040 2.990 2.990 69,627 +0.00(+0.00%)
Aug 23, 2024 2.890 2.990 2.890 2.990 26,260 +0.10(+3.46%)
Aug 22, 2024 2.940 2.940 2.890 2.890 2,505 -0.05(-1.70%)
Aug 21, 2024 2.860 2.940 2.860 2.940 31,501 +0.08(+2.80%)
Aug 20, 2024 2.900 2.900 2.860 2.860 2,300 -0.05(-1.72%)
Aug 19, 2024 2.870 2.910 2.870 2.910 4,541 +0.04(+1.39%)
Aug 16, 2024 2.890 2.900 2.860 2.870 600 -0.03(-1.03%)
Aug 15, 2024 2.860 2.900 2.850 2.900 15,585 +0.08(+2.84%)
Aug 14, 2024 2.860 2.860 2.820 2.820 1,100 -0.05(-1.74%)
Aug 13, 2024 2.850 2.870 2.850 2.870 486 -0.03(-1.03%)
Aug 12, 2024 2.840 2.910 2.840 2.900 17,357 +0.05(+1.75%)
Aug 09, 2024 2.840 2.880 2.780 2.850 2,665 +0.02(+0.71%)
Aug 08, 2024 2.770 2.830 2.760 2.830 144,494 +0.07(+2.54%)
Aug 07, 2024 2.860 2.860 2.760 2.760 84,050 -0.05(-1.78%)
Aug 06, 2024 2.850 2.850 2.750 2.810 53,592 -0.12(-4.10%)
Aug 02, 2024 2.930 0 -0.03(-1.01%)
Aug 01, 2024 3.070 3.070 2.930 2.960 15,608 -0.11(-3.58%)
Jul 31, 2024 2.960 3.080 2.960 3.070 17,026 +0.09(+3.02%)
Jul 30, 2024 2.990 3.020 2.980 2.980 25,051 -0.01(-0.33%)
Jul 29, 2024 2.920 3.000 2.880 2.990 9,738 +0.06(+2.05%)
Jul 26, 2024 2.820 2.930 2.820 2.930 4,728 +0.13(+4.64%)
Jul 25, 2024 2.670 2.800 2.670 2.800 21,100 +0.12(+4.48%)
Jul 24, 2024 2.680 2.680 2.680 2.680 2,900 +0.01(+0.37%)
Jul 23, 2024 2.600 2.690 2.600 2.670 9,800 +0.01(+0.38%)
Jul 22, 2024 2.610 2.680 2.610 2.660 11,950 +0.01(+0.38%)
Jul 19, 2024 2.620 2.670 2.560 2.650 40,478 +0.00(+0.00%)
Jul 18, 2024 2.660 2.670 2.650 2.650 7,799 -0.01(-0.38%)
Jul 17, 2024 2.720 2.730 2.650 2.660 30,887 +0.01(+0.38%)
Jul 16, 2024 2.660 2.680 2.650 2.650 3,300 -0.01(-0.38%)
Jul 15, 2024 2.660 2.680 2.640 2.660 5,000 -0.08(-2.92%)
Jul 12, 2024 2.660 2.740 2.650 2.740 65,190 +0.09(+3.40%)
Jul 11, 2024 2.680 2.700 2.610 2.650 19,088 -0.04(-1.49%)
Jul 10, 2024 2.690 2.690 2.650 2.690 3,900 -0.02(-0.74%)
Jul 09, 2024 2.700 2.800 2.630 2.710 184,900 +0.02(+0.74%)
Jul 08, 2024 2.730 2.730 2.690 2.690 3,795 -0.03(-1.10%)
Jul 05, 2024 2.720 2.720 2.720 2.720 410 -0.02(-0.73%)
Jul 04, 2024 2.690 2.750 2.690 2.740 5,815 +0.06(+2.24%)
Jul 03, 2024 2.690 2.690 2.660 2.680 5,656 +0.01(+0.37%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.