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 (%)
Sep 30, 2019 4.720 4.720 4.550 4.573 2,626 -0.08(-1.65%)
Sep 27, 2019 4.633 4.899 4.620 4.650 12,200 +0.05(+1.09%)
Sep 26, 2019 5.000 5.000 4.600 4.600 9,782 -0.36(-7.26%)
Sep 25, 2019 5.050 5.140 4.950 4.960 9,869 -0.14(-2.75%)
Sep 24, 2019 4.570 5.417 4.570 5.100 18,759 +0.32(+6.69%)
Sep 23, 2019 5.300 5.442 4.780 4.780 22,942 -0.27(-5.35%)
Sep 20, 2019 5.690 5.730 5.020 5.050 28,100 -0.65(-11.40%)
Sep 19, 2019 6.000 6.000 5.410 5.700 30,779 -0.25(-4.20%)
Sep 18, 2019 5.320 5.970 5.034 5.950 44,912 +0.62(+11.63%)
Sep 17, 2019 4.950 5.440 4.520 5.330 78,008 +0.58(+12.21%)
Sep 16, 2019 4.150 4.960 4.080 4.750 92,782 +0.60(+14.46%)
Sep 13, 2019 3.692 4.170 3.692 4.150 7,700 +0.15(+3.75%)
Sep 12, 2019 3.890 4.200 3.890 4.000 24,492 +0.11(+2.83%)
Sep 11, 2019 4.030 4.050 3.697 3.890 29,385 -0.14(-3.47%)
Sep 10, 2019 4.550 4.600 3.760 4.030 34,183 +0.03(+0.75%)
Sep 09, 2019 4.230 4.230 3.610 4.000 26,444 -0.10(-2.44%)
Sep 06, 2019 4.370 4.370 3.810 4.100 29,200 -0.26(-5.98%)
Sep 05, 2019 4.370 4.459 4.200 4.361 8,249 -0.32(-6.82%)
Sep 04, 2019 4.562 4.680 4.505 4.680 2,326 -0.01(-0.21%)
Sep 03, 2019 4.340 4.690 4.050 4.690 2,659 +0.01(+0.21%)
Aug 30, 2019 4.340 4.740 4.340 4.680 2,900 +0.15(+3.31%)
Aug 29, 2019 4.520 4.707 4.520 4.530 2,304 -0.17(-3.62%)
Aug 28, 2019 4.630 4.840 4.350 4.700 13,927 +0.28(+6.29%)
Aug 27, 2019 4.700 4.700 4.240 4.422 3,884 -0.38(-7.88%)
Aug 26, 2019 4.823 4.823 4.723 4.800 765 +0.14(+3.00%)
Aug 23, 2019 4.770 4.792 4.650 4.660 2,400 +0.00(+0.00%)
Aug 22, 2019 4.870 4.870 4.660 4.660 2,920 -0.27(-5.48%)
Aug 21, 2019 4.610 4.930 4.610 4.930 1,521 +0.28(+6.02%)
Aug 20, 2019 4.900 4.900 4.623 4.650 10,263 -0.35(-7.00%)
Aug 19, 2019 5.060 5.060 4.790 5.000 2,532 -0.11(-2.15%)
Aug 16, 2019 5.165 5.460 5.000 5.110 24,600 +0.08(+1.53%)
Aug 15, 2019 5.580 5.580 4.700 5.033 12,153 -0.27(-5.04%)
Aug 14, 2019 5.450 5.540 5.200 5.300 25,534 +0.10(+1.92%)
Aug 13, 2019 4.540 5.310 4.540 5.200 18,652 +0.62(+13.54%)
Aug 12, 2019 4.510 4.589 4.240 4.580 7,167 +0.29(+6.64%)
Aug 09, 2019 4.504 4.760 4.180 4.295 14,900 -0.31(-6.63%)
Aug 08, 2019 4.590 4.600 4.400 4.600 2,932 +0.10(+2.22%)
Aug 07, 2019 4.760 4.850 4.400 4.500 13,714 -0.30(-6.25%)
Aug 06, 2019 4.758 4.800 4.371 4.800 12,550 -0.18(-3.69%)
Aug 05, 2019 5.215 5.215 4.875 4.984 5,457 -0.12(-2.28%)
Aug 02, 2019 4.840 5.215 4.840 5.100 9,500 -0.04(-0.83%)
Aug 01, 2019 5.200 5.300 4.700 5.143 31,894 -0.13(-2.42%)
Jul 31, 2019 5.400 5.400 5.050 5.270 6,924 +0.12(+2.33%)
Jul 30, 2019 5.350 5.410 5.150 5.150 34,751 -0.29(-5.39%)
Jul 29, 2019 5.420 5.550 5.210 5.444 7,659 +0.26(+5.09%)
Jul 26, 2019 5.151 5.600 5.151 5.180 9,300 -0.23(-4.26%)
Jul 25, 2019 5.160 5.723 5.126 5.411 5,735 +0.13(+2.47%)
Jul 24, 2019 5.540 5.540 5.280 5.280 5,702 -0.30(-5.38%)
Jul 23, 2019 5.680 5.770 5.570 5.580 3,919 +0.04(+0.72%)
Jul 22, 2019 5.510 5.722 5.510 5.540 7,324 -0.08(-1.39%)
Jul 19, 2019 5.893 5.893 5.500 5.618 19,000 -0.13(-2.29%)
Jul 18, 2019 6.150 6.230 5.600 5.750 18,145 -0.40(-6.50%)
Jul 17, 2019 6.110 6.280 5.650 6.150 26,301 -0.25(-3.91%)
Jul 16, 2019 6.380 6.500 5.610 6.400 46,133 -0.20(-3.03%)
Jul 15, 2019 6.400 6.990 6.170 6.600 88,701 +0.56(+9.27%)
Jul 12, 2019 5.240 8.870 5.237 6.040 1,261,900 +0.94(+18.43%)
Jul 11, 2019 5.150 5.374 5.030 5.100 9,868 +0.06(+1.19%)
Jul 10, 2019 5.640 5.760 5.010 5.040 32,761 -0.62(-10.88%)
Jul 09, 2019 5.490 5.765 5.487 5.655 10,740 +0.15(+2.64%)
Jul 08, 2019 5.520 6.110 5.510 5.510 19,322 -0.45(-7.61%)
Jul 05, 2019 5.750 6.516 5.500 5.964 54,900 +0.52(+9.62%)
Jul 03, 2019 5.510 5.790 5.440 5.440 24,200 -0.25(-4.39%)
Jul 02, 2019 5.800 5.800 5.320 5.690 36,387 -0.18(-3.07%)
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.