Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

The Peck Company Inc (NQ: PECK )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 2.410 2.550 2.400 2.480 4,200 -0.01(-0.40%)
Dec 30, 2019 2.500 2.530 2.434 2.490 23,356 +0.02(+0.72%)
Dec 27, 2019 2.386 2.500 2.360 2.472 13,700 +0.03(+1.32%)
Dec 26, 2019 2.496 2.497 2.440 2.440 2,797 -0.04(-1.61%)
Dec 24, 2019 2.500 2.500 2.320 2.480 11,900 -0.02(-0.80%)
Dec 23, 2019 2.490 2.500 2.400 2.500 6,721 +0.01(+0.40%)
Dec 20, 2019 2.390 2.490 2.360 2.490 20,400 +0.02(+0.81%)
Dec 19, 2019 2.380 2.515 2.350 2.470 13,478 +0.06(+2.49%)
Dec 18, 2019 2.370 2.460 2.304 2.410 14,683 +0.09(+3.88%)
Dec 17, 2019 2.350 2.450 2.320 2.320 10,468 +0.00(+0.00%)
Dec 16, 2019 2.462 2.462 2.260 2.320 63,253 -0.16(-6.48%)
Dec 13, 2019 2.610 2.780 2.360 2.481 62,200 -0.11(-4.22%)
Dec 12, 2019 2.640 2.650 2.520 2.590 13,154 +0.05(+1.97%)
Dec 11, 2019 2.520 2.970 2.490 2.540 98,714 +0.06(+2.42%)
Dec 10, 2019 2.560 2.590 2.470 2.480 15,727 +0.02(+0.80%)
Dec 09, 2019 2.560 2.728 2.410 2.460 34,755 -0.04(-1.59%)
Dec 06, 2019 2.460 3.172 2.430 2.500 160,900 +0.07(+2.83%)
Dec 05, 2019 2.540 2.541 2.400 2.431 12,454 -0.11(-4.28%)
Dec 04, 2019 2.390 2.880 2.382 2.540 48,828 +0.16(+6.72%)
Dec 03, 2019 2.450 2.450 2.260 2.380 19,116 -0.07(-2.98%)
Dec 02, 2019 2.580 2.630 2.453 2.453 9,653 -0.24(-8.81%)
Nov 29, 2019 2.680 2.690 2.500 2.690 10,900 +0.01(+0.37%)
Nov 27, 2019 2.430 2.685 2.300 2.680 57,200 +0.25(+10.29%)
Nov 26, 2019 2.420 2.580 2.320 2.430 124,731 -0.26(-9.67%)
Nov 25, 2019 2.500 5.430 2.360 2.690 1,759,083 +0.47(+20.97%)
Nov 22, 2019 2.290 2.290 2.200 2.224 2,100 +0.01(+0.62%)
Nov 21, 2019 2.340 2.530 2.210 2.210 9,213 -0.13(-5.56%)
Nov 20, 2019 2.919 2.919 2.210 2.340 10,150 -0.12(-4.88%)
Nov 19, 2019 2.960 2.960 2.430 2.460 10,425 -0.50(-16.84%)
Nov 18, 2019 2.525 2.958 2.490 2.958 3,026 +0.33(+12.47%)
Nov 15, 2019 2.640 3.200 2.510 2.630 22,800 +0.12(+4.78%)
Nov 14, 2019 2.501 2.640 2.501 2.510 17,242 +0.02(+0.62%)
Nov 13, 2019 2.750 2.860 2.490 2.495 10,840 -0.17(-6.21%)
Nov 12, 2019 3.393 3.393 2.565 2.660 13,359 -0.21(-7.32%)
Nov 11, 2019 3.150 3.150 2.650 2.870 13,611 -0.18(-5.90%)
Nov 08, 2019 3.267 3.267 3.050 3.050 5,600 -0.21(-6.44%)
Nov 07, 2019 3.268 3.268 3.260 3.260 642 +0.06(+1.87%)
Nov 06, 2019 3.150 3.200 3.120 3.200 1,964 -0.05(-1.54%)
Nov 05, 2019 3.210 3.250 3.060 3.250 9,078 +0.04(+1.25%)
Nov 04, 2019 3.340 3.360 3.200 3.210 8,399 +0.01(+0.31%)
Nov 01, 2019 3.200 3.260 3.180 3.200 3,500 +0.00(+0.00%)
Oct 31, 2019 3.300 3.323 3.140 3.200 9,285 +0.03(+0.95%)
Oct 30, 2019 3.548 3.557 3.150 3.170 8,309 -0.04(-1.25%)
Oct 29, 2019 3.650 3.652 3.050 3.210 30,401 -0.29(-8.29%)
Oct 28, 2019 3.640 3.729 3.500 3.500 1,506 -0.06(-1.67%)
Oct 25, 2019 3.600 3.600 3.470 3.560 4,200 -0.40(-10.11%)
Oct 24, 2019 3.820 3.960 3.810 3.960 1,908 +0.21(+5.60%)
Oct 23, 2019 4.110 4.254 3.250 3.750 19,093 -0.16(-4.09%)
Oct 22, 2019 4.230 4.230 3.850 3.910 2,675 -0.04(-1.01%)
Oct 21, 2019 4.173 4.173 3.900 3.950 3,877 -0.07(-1.74%)
Oct 18, 2019 4.200 4.372 4.020 4.020 8,600 -0.18(-4.29%)
Oct 17, 2019 4.360 4.540 4.050 4.200 10,491 -0.10(-2.33%)
Oct 16, 2019 4.180 4.680 4.000 4.300 47,262 +0.40(+10.26%)
Oct 15, 2019 3.740 4.130 3.660 3.900 25,737 +0.16(+4.28%)
Oct 14, 2019 3.900 3.900 3.705 3.740 2,089 +0.09(+2.47%)
Oct 11, 2019 3.770 3.770 3.650 3.650 1,200 -0.08(-2.14%)
Oct 10, 2019 3.730 3.730 3.730 324 +0.00(+0.00%)
Oct 09, 2019 3.780 4.059 3.449 3.730 16,026 -0.01(-0.27%)
Oct 08, 2019 3.760 3.800 3.200 3.740 16,470 -0.08(-2.09%)
Oct 07, 2019 4.180 4.440 3.820 3.820 10,591 -0.17(-4.26%)
Oct 04, 2019 4.300 4.300 3.990 3.990 15,400 -0.27(-6.34%)
Oct 03, 2019 4.350 4.350 4.250 4.260 5,222 +0.00(+0.00%)
Oct 02, 2019 4.450 4.450 4.260 4.260 7,469 -0.11(-2.63%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.