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 (%)
Aug 31, 2020 3.250 3.500 3.210 3.430 55,094 +0.22(+6.85%)
Aug 28, 2020 3.330 3.340 3.080 3.210 54,500 -0.09(-2.73%)
Aug 27, 2020 3.510 3.860 3.270 3.300 45,379 -0.16(-4.62%)
Aug 26, 2020 3.300 3.660 3.270 3.460 70,838 +0.11(+3.28%)
Aug 25, 2020 3.320 3.490 3.320 3.350 14,671 +0.03(+0.90%)
Aug 24, 2020 3.620 3.650 3.260 3.320 82,510 -0.32(-8.79%)
Aug 21, 2020 3.870 3.870 3.620 3.640 32,700 -0.23(-5.94%)
Aug 20, 2020 3.850 3.940 3.700 3.870 34,741 +0.11(+2.93%)
Aug 19, 2020 3.890 3.890 3.720 3.760 53,242 -0.13(-3.34%)
Aug 18, 2020 3.760 4.250 3.750 3.890 138,895 +0.09(+2.37%)
Aug 17, 2020 3.880 3.910 3.740 3.800 31,820 -0.01(-0.26%)
Aug 14, 2020 3.880 3.880 3.620 3.810 58,000 -0.07(-1.81%)
Aug 13, 2020 3.690 4.090 3.690 3.880 149,689 +0.10(+2.65%)
Aug 12, 2020 4.060 4.170 3.570 3.780 229,968 -0.32(-7.80%)
Aug 11, 2020 5.630 5.630 4.050 4.100 787,046 -0.45(-9.89%)
Aug 10, 2020 4.350 5.070 4.160 4.550 626,993 +0.22(+5.08%)
Aug 07, 2020 4.470 4.600 4.330 4.330 60,500 -0.19(-4.20%)
Aug 06, 2020 4.630 4.640 4.300 4.520 44,900 +0.00(+0.00%)
Aug 05, 2020 4.200 5.000 4.100 4.520 361,892 +0.38(+9.16%)
Aug 04, 2020 4.100 4.270 4.070 4.141 41,867 +0.04(+1.00%)
Aug 03, 2020 3.980 4.380 3.960 4.100 68,454 +0.07(+1.74%)
Jul 31, 2020 4.350 4.350 3.950 4.030 47,500 -0.23(-5.40%)
Jul 30, 2020 4.350 4.750 4.210 4.260 311,421 +0.16(+3.90%)
Jul 29, 2020 4.000 4.200 3.970 4.100 16,689 +0.03(+0.74%)
Jul 28, 2020 4.120 4.210 4.070 4.070 6,505 -0.14(-3.33%)
Jul 27, 2020 4.280 4.290 4.080 4.210 23,100 -0.07(-1.63%)
Jul 24, 2020 4.100 4.350 3.900 4.280 90,800 +0.36(+9.18%)
Jul 23, 2020 3.970 4.350 3.910 3.920 61,540 -0.03(-0.76%)
Jul 22, 2020 3.910 4.100 3.910 3.950 19,297 -0.07(-1.74%)
Jul 21, 2020 4.100 4.110 3.950 4.020 23,625 +0.13(+3.34%)
Jul 20, 2020 4.520 4.520 3.760 3.890 102,017 -0.76(-16.34%)
Jul 17, 2020 4.300 5.200 4.250 4.650 267,600 +0.35(+8.14%)
Jul 16, 2020 3.960 4.350 3.960 4.300 38,472 +0.04(+0.94%)
Jul 15, 2020 3.960 4.270 3.960 4.260 13,312 +0.30(+7.59%)
Jul 14, 2020 4.050 4.050 3.900 3.959 9,083 -0.13(-3.19%)
Jul 13, 2020 4.170 4.290 4.090 4.090 6,363 -0.12(-2.75%)
Jul 10, 2020 4.170 4.300 4.160 4.206 12,300 +0.08(+1.96%)
Jul 09, 2020 4.090 4.185 4.010 4.125 5,425 +0.06(+1.60%)
Jul 08, 2020 4.185 4.200 4.010 4.060 5,968 -0.12(-2.87%)
Jul 07, 2020 4.180 4.243 3.990 4.180 7,191 -0.10(-2.34%)
Jul 06, 2020 4.350 4.511 4.200 4.280 74,290 +0.25(+6.20%)
Jul 02, 2020 4.510 4.730 4.000 4.030 44,000 -0.30(-6.93%)
Jul 01, 2020 3.900 4.560 3.900 4.330 149,420 +0.54(+14.40%)
Jun 30, 2020 3.960 3.960 3.600 3.785 8,884 +0.04(+0.93%)
Jun 29, 2020 3.990 3.990 3.630 3.750 36,307 -0.10(-2.60%)
Jun 26, 2020 3.930 4.130 3.800 3.850 31,900 -0.01(-0.26%)
Jun 25, 2020 4.100 4.350 3.860 3.860 65,688 -0.25(-6.08%)
Jun 24, 2020 4.040 4.150 3.900 4.110 39,403 +0.07(+1.73%)
Jun 23, 2020 4.300 4.450 4.040 4.040 62,203 -0.17(-4.04%)
Jun 22, 2020 4.160 5.190 4.040 4.210 109,787 +0.21(+5.25%)
Jun 19, 2020 4.000 4.300 3.850 4.000 34,000 +0.08(+2.04%)
Jun 18, 2020 4.310 4.310 3.900 3.920 30,535 +0.01(+0.26%)
Jun 17, 2020 4.100 6.000 3.810 3.910 421,241 -0.33(-7.78%)
Jun 16, 2020 3.750 4.480 3.710 4.240 154,766 +0.54(+14.59%)
Jun 15, 2020 3.660 3.760 3.500 3.700 38,370 +0.03(+0.82%)
Jun 12, 2020 3.820 3.946 3.600 3.670 16,800 +0.05(+1.38%)
Jun 11, 2020 3.945 4.045 3.620 3.620 24,693 -0.19(-4.99%)
Jun 10, 2020 3.980 3.990 3.680 3.810 20,545 -0.17(-4.27%)
Jun 09, 2020 3.920 4.250 3.670 3.980 46,577 +0.19(+5.01%)
Jun 08, 2020 3.870 3.870 3.590 3.790 28,537 +0.21(+6.01%)
Jun 05, 2020 3.700 3.800 3.530 3.575 17,500 -0.11(-3.12%)
Jun 04, 2020 3.980 4.280 3.600 3.690 73,570 -0.13(-3.40%)
Jun 03, 2020 3.760 3.830 3.750 3.820 1,307 -0.09(-2.30%)
Jun 02, 2020 3.800 3.940 3.630 3.910 4,627 +0.01(+0.26%)
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.