Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

2.960 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 08, 2023 3.330 3.330 3.170 3.170 65,475 -0.09(-2.76%)
May 05, 2023 3.080 3.340 3.080 3.260 128,623 +0.21(+6.89%)
May 04, 2023 3.210 3.260 3.050 3.050 158,176 -0.13(-4.09%)
May 03, 2023 3.160 3.300 3.010 3.180 164,241 -0.30(-8.62%)
May 02, 2023 3.750 3.810 3.450 3.480 196,994 -0.25(-6.70%)
May 01, 2023 3.620 3.750 3.620 3.730 193,120 +0.19(+5.37%)
Apr 28, 2023 3.400 3.600 3.400 3.540 186,138 +0.14(+4.12%)
Apr 27, 2023 3.360 3.440 3.160 3.400 1,976,545 -0.02(-0.58%)
Apr 26, 2023 3.280 3.480 3.240 3.420 133,432 +0.13(+3.95%)
Apr 25, 2023 3.370 3.370 3.140 3.290 135,449 -0.05(-1.50%)
Apr 24, 2023 3.350 3.390 3.270 3.340 182,524 -0.05(-1.47%)
Apr 21, 2023 3.030 3.390 3.030 3.390 448,785 +0.34(+11.15%)
Apr 20, 2023 3.020 3.050 2.960 3.050 304,520 +0.00(+0.00%)
Apr 19, 2023 3.040 3.050 2.990 3.050 100,712 +0.01(+0.33%)
Apr 18, 2023 3.050 3.070 3.000 3.040 38,722 -0.01(-0.33%)
Apr 17, 2023 2.990 3.080 2.900 3.050 106,922 +0.17(+5.90%)
Apr 14, 2023 2.820 2.900 2.750 2.880 107,736 +0.07(+2.49%)
Apr 13, 2023 3.080 3.080 2.700 2.810 151,553 -0.27(-8.77%)
Apr 12, 2023 3.030 3.110 3.030 3.080 109,235 +0.06(+1.99%)
Apr 11, 2023 2.910 3.080 2.840 3.020 412,276 +0.13(+4.50%)
Apr 10, 2023 2.520 2.890 2.520 2.890 761,708 +0.36(+14.23%)
Apr 06, 2023 2.530 0 +0.16(+6.75%)
Apr 05, 2023 2.330 2.370 2.330 2.370 38,399 +0.01(+0.42%)
Apr 04, 2023 2.390 2.420 2.310 2.360 79,174 -0.04(-1.67%)
Apr 03, 2023 2.370 2.430 2.370 2.400 59,730 +0.03(+1.27%)
Mar 31, 2023 2.380 2.380 2.350 2.370 26,379 +0.02(+0.85%)
Mar 30, 2023 2.440 2.440 2.340 2.350 75,799 +0.01(+0.43%)
Mar 29, 2023 2.400 2.400 2.320 2.340 73,815 +0.04(+1.74%)
Mar 28, 2023 2.320 2.340 2.300 2.300 76,957 +0.05(+2.22%)
Mar 27, 2023 2.350 2.450 2.220 2.250 251,950 -0.10(-4.26%)
Mar 24, 2023 2.230 2.350 2.230 2.350 242,641 +0.12(+5.38%)
Mar 23, 2023 2.150 2.230 2.150 2.230 70,733 +0.08(+3.72%)
Mar 22, 2023 2.070 2.170 2.060 2.150 167,577 +0.13(+6.44%)
Mar 21, 2023 2.060 2.060 2.010 2.020 6,435 -0.04(-1.94%)
Mar 20, 2023 2.050 2.130 2.030 2.060 129,964 +0.12(+6.19%)
Mar 17, 2023 2.020 2.020 1.940 1.940 16,814 -0.11(-5.37%)
Mar 16, 2023 2.050 2.050 1.950 2.050 40,144 +0.03(+1.49%)
Mar 15, 2023 2.040 2.110 2.000 2.020 144,608 -0.06(-2.88%)
Mar 14, 2023 2.030 2.100 2.020 2.080 31,162 +0.06(+2.97%)
Mar 13, 2023 2.040 2.050 2.000 2.020 11,330 -0.04(-1.94%)
Mar 10, 2023 2.050 2.060 1.900 2.060 128,046 -0.04(-1.90%)
Mar 09, 2023 2.090 2.100 2.060 2.100 7,400 +0.04(+1.94%)
Mar 08, 2023 2.060 2.080 2.030 2.060 8,530 -0.02(-0.96%)
Mar 07, 2023 2.130 2.140 2.000 2.080 80,201 -0.04(-1.89%)
Mar 06, 2023 2.040 2.180 2.030 2.120 309,086 +0.09(+4.43%)
Mar 03, 2023 1.890 2.080 1.880 2.030 362,833 +0.14(+7.41%)
Mar 02, 2023 1.860 1.890 1.750 1.890 41,119 +0.04(+2.16%)
Mar 01, 2023 1.800 1.880 1.800 1.850 192,156 +0.03(+1.65%)
Feb 28, 2023 1.760 1.820 1.760 1.820 45,062 +0.03(+1.68%)
Feb 27, 2023 1.700 1.970 1.700 1.790 184,206 +0.10(+5.92%)
Feb 24, 2023 1.530 1.710 1.530 1.690 221,800 +0.11(+6.96%)
Feb 23, 2023 1.530 1.600 1.480 1.580 454,538 +0.20(+14.49%)
Feb 22, 2023 1.300 1.380 1.300 1.380 15,200 +0.08(+6.15%)
Feb 21, 2023 1.310 1.330 1.280 1.300 45,700 -0.01(-0.76%)
Feb 17, 2023 1.310 0 +0.00(+0.00%)
Feb 16, 2023 1.300 1.320 1.300 1.310 3,710 +0.00(+0.00%)
Feb 15, 2023 1.330 1.330 1.300 1.310 2,317 -0.02(-1.50%)
Feb 14, 2023 1.330 1.340 1.300 1.330 26,107 -0.04(-2.92%)
Feb 13, 2023 1.360 1.380 1.330 1.370 15,748 +0.02(+1.48%)
Feb 10, 2023 1.350 1.370 1.310 1.350 10,250 -0.01(-0.74%)
Feb 09, 2023 1.330 1.360 1.300 1.360 28,040 +0.02(+1.49%)
Feb 08, 2023 1.340 1.340 1.320 1.340 5,351 +0.01(+0.75%)
Feb 07, 2023 1.320 1.400 1.320 1.330 40,894 +0.01(+0.76%)
Feb 06, 2023 1.350 1.360 1.320 1.320 5,508 +0.00(+0.00%)
Feb 03, 2023 1.310 1.330 1.310 1.320 2,529 -0.02(-1.49%)
Feb 02, 2023 1.390 1.390 1.320 1.340 6,900 +0.04(+3.08%)
Feb 01, 2023 1.330 1.390 1.300 1.300 33,302 -0.02(-1.52%)
Jan 31, 2023 1.340 1.340 1.320 1.320 17,667 -0.02(-1.49%)
Jan 30, 2023 1.310 1.340 1.300 1.340 45,829 +0.02(+1.52%)
Jan 27, 2023 1.320 1.330 1.320 1.320 1,300 -0.01(-0.75%)
Jan 26, 2023 1.310 1.330 1.310 1.330 2,500 +0.02(+1.53%)
Jan 25, 2023 1.320 1.320 1.300 1.310 91,910 +0.00(+0.00%)
Jan 24, 2023 1.320 1.320 1.300 1.310 4,057 +0.00(+0.00%)
Jan 23, 2023 1.370 1.380 1.310 1.310 21,300 -0.06(-4.38%)
Jan 20, 2023 1.360 1.370 1.350 1.370 11,300 +0.01(+0.74%)
Jan 19, 2023 1.370 1.390 1.350 1.360 4,541 -0.06(-4.23%)
Jan 18, 2023 1.380 1.420 1.380 1.420 606 +0.04(+2.90%)
Jan 17, 2023 1.400 1.430 1.380 1.380 12,620 -0.02(-1.43%)
Jan 16, 2023 1.350 1.450 1.350 1.400 52,803 +0.03(+2.19%)
Jan 13, 2023 1.370 1.370 1.360 1.370 13,088 +0.00(+0.00%)
Jan 12, 2023 1.390 1.400 1.360 1.370 3,901 +0.00(+0.00%)
Jan 11, 2023 1.360 1.370 1.360 1.370 16,100 +0.05(+3.79%)
Jan 10, 2023 1.350 1.380 1.320 1.320 24,180 -0.03(-2.22%)
Jan 09, 2023 1.400 1.400 1.350 1.350 32,300 -0.02(-1.46%)
Jan 06, 2023 1.410 1.410 1.360 1.370 23,008 -0.03(-2.14%)
Jan 05, 2023 1.400 1.400 1.400 1.400 4,420 +0.00(+0.00%)
Jan 04, 2023 1.410 1.420 1.400 1.400 3,050 -0.01(-0.71%)
Jan 03, 2023 1.430 1.450 1.400 1.410 13,661 -0.04(-2.76%)
Dec 30, 2022 1.450 0 +0.02(+1.40%)
Dec 29, 2022 1.430 1.480 1.420 1.430 20,950 +0.01(+0.70%)
Dec 28, 2022 1.440 1.440 1.400 1.420 26,835 +0.00(+0.00%)
Dec 23, 2022 1.420 0 +0.01(+0.71%)
Dec 22, 2022 1.420 1.420 1.410 1.410 2,296 +0.00(+0.00%)
Dec 21, 2022 1.430 1.440 1.410 1.410 6,552 -0.02(-1.40%)
Dec 20, 2022 1.420 1.430 1.410 1.430 19,100 +0.01(+0.70%)
Dec 19, 2022 1.450 1.460 1.420 1.420 23,636 -0.07(-4.70%)
Dec 16, 2022 1.500 1.510 1.460 1.490 7,900 -0.02(-1.32%)
Dec 15, 2022 1.450 1.510 1.450 1.510 1,770 +0.06(+4.14%)
Dec 14, 2022 1.450 1.450 1.450 1.450 7,913 +0.00(+0.00%)
Dec 13, 2022 1.480 1.510 1.450 1.450 7,920 +0.00(+0.00%)
Dec 12, 2022 1.470 1.480 1.450 1.450 7,000 -0.04(-2.68%)
Dec 09, 2022 1.480 1.490 1.480 1.490 1,429 +0.01(+0.68%)
Dec 08, 2022 1.510 1.510 1.480 1.480 3,510 -0.02(-1.33%)
Dec 07, 2022 1.460 1.500 1.460 1.500 923 +0.00(+0.00%)
Dec 06, 2022 1.460 1.510 1.450 1.500 22,871 +0.05(+3.45%)
Dec 05, 2022 1.450 1.450 1.450 1.450 710 +0.00(+0.00%)
Dec 02, 2022 1.480 1.500 1.440 1.450 12,914 -0.03(-2.03%)
Dec 01, 2022 1.480 1.480 1.430 1.480 1,300 +0.05(+3.50%)
Nov 30, 2022 1.430 1.440 1.430 1.430 2,700 +0.00(+0.00%)
Nov 29, 2022 1.430 1.440 1.420 1.430 21,757 +0.00(+0.00%)
Nov 28, 2022 1.430 1.470 1.430 1.430 5,215 -0.02(-1.38%)
Nov 25, 2022 1.460 1.460 1.430 1.450 19,319 -0.01(-0.68%)
Nov 24, 2022 1.460 1.460 1.460 1.460 144 +0.01(+0.69%)
Nov 23, 2022 1.450 1.460 1.450 1.450 14,519 -0.02(-1.36%)
Nov 22, 2022 1.470 1.470 1.450 1.470 3,103 +0.02(+1.38%)
Nov 21, 2022 1.450 1.460 1.450 1.450 5,718 -0.03(-2.03%)
Nov 18, 2022 1.490 1.510 1.470 1.480 20,719 -0.02(-1.33%)
Nov 17, 2022 1.430 1.500 1.430 1.500 34,482 +0.06(+4.17%)
Nov 16, 2022 1.490 1.490 1.410 1.440 48,926 -0.05(-3.36%)
Nov 15, 2022 1.490 1.510 1.480 1.490 74,191 +0.03(+2.05%)
Nov 14, 2022 1.450 1.480 1.450 1.460 10,846 -0.02(-1.35%)
Nov 11, 2022 1.420 1.480 1.420 1.480 75,073 +0.06(+4.23%)
Nov 10, 2022 1.450 1.450 1.400 1.420 39,408 +0.01(+0.71%)
Nov 09, 2022 1.440 1.500 1.400 1.410 93,675 -0.03(-2.08%)
Nov 08, 2022 1.460 1.460 1.430 1.440 18,840 +0.03(+2.13%)
Nov 07, 2022 1.420 1.440 1.400 1.410 7,701 -0.01(-0.70%)
Nov 04, 2022 1.420 1.430 1.400 1.420 15,856 +0.00(+0.00%)
Nov 03, 2022 1.390 1.460 1.380 1.420 42,091 +0.02(+1.43%)
Nov 02, 2022 1.400 1.440 1.380 1.400 48,772 +0.00(+0.00%)
Nov 01, 2022 1.370 1.400 1.370 1.400 11,286 +0.03(+2.19%)
Oct 31, 2022 1.350 1.370 1.350 1.370 10,069 +0.02(+1.48%)
Oct 28, 2022 1.330 1.380 1.320 1.350 68,714 +0.02(+1.50%)
Oct 27, 2022 1.350 1.350 1.330 1.330 20,015 -0.02(-1.48%)
Oct 26, 2022 1.340 1.350 1.320 1.350 14,400 +0.01(+0.75%)
Oct 25, 2022 1.310 1.340 1.310 1.340 18,502 +0.03(+2.29%)
Oct 24, 2022 1.330 1.330 1.300 1.310 18,367 +0.00(+0.00%)
Oct 21, 2022 1.320 1.320 1.300 1.310 115,880 -0.01(-0.76%)
Oct 20, 2022 1.320 1.340 1.310 1.320 11,201 +0.00(+0.00%)
Oct 19, 2022 1.310 1.320 1.310 1.320 7,622 +0.01(+0.76%)
Oct 18, 2022 1.320 1.320 1.310 1.310 1,000 -0.01(-0.76%)
Oct 17, 2022 1.330 1.350 1.310 1.320 52,378 -0.01(-0.75%)
Oct 14, 2022 1.330 1.330 1.330 1.330 8,525 +0.00(+0.00%)
Oct 13, 2022 1.320 1.330 1.310 1.330 3,506 +0.00(+0.00%)
Oct 12, 2022 1.320 1.330 1.310 1.330 1,225 +0.02(+1.53%)
Oct 11, 2022 1.320 1.320 1.310 1.310 4,077 -0.04(-2.96%)
Oct 07, 2022 1.350 0 +0.04(+3.05%)
Oct 06, 2022 1.320 1.340 1.310 1.310 26,000 -0.01(-0.76%)
Oct 05, 2022 1.310 1.320 1.310 1.320 15,141 +0.02(+1.54%)
Oct 04, 2022 1.310 1.320 1.300 1.300 9,679 -0.01(-0.76%)
Oct 03, 2022 1.300 1.320 1.300 1.310 34,496 +0.01(+0.77%)
Sep 30, 2022 1.300 1.300 1.300 1.300 5,484 -0.01(-0.76%)
Sep 29, 2022 1.300 1.320 1.300 1.310 35,000 +0.00(+0.00%)
Sep 28, 2022 1.300 1.350 1.300 1.310 40,415 +0.01(+0.77%)
Sep 27, 2022 1.320 1.320 1.300 1.300 7,720 -0.01(-0.76%)
Sep 26, 2022 1.340 1.340 1.310 1.310 10,200 -0.03(-2.24%)
Sep 23, 2022 1.300 1.350 1.300 1.340 122,209 +0.03(+2.29%)
Sep 22, 2022 1.320 1.340 1.300 1.310 15,800 -0.01(-0.76%)
Sep 21, 2022 1.360 1.360 1.280 1.320 48,201 -0.03(-2.22%)
Sep 20, 2022 1.350 1.350 1.320 1.350 23,195 +0.00(+0.00%)
Sep 19, 2022 1.330 1.350 1.300 1.350 22,068 +0.04(+3.05%)
Sep 16, 2022 1.300 1.310 1.300 1.310 10,200 +0.00(+0.00%)
Sep 15, 2022 1.300 1.310 1.300 1.310 7,800 +0.01(+0.77%)
Sep 14, 2022 1.310 1.310 1.300 1.300 4,600 +0.00(+0.00%)
Sep 13, 2022 1.300 1.300 1.300 1.300 11,750 -0.02(-1.52%)
Sep 12, 2022 1.310 1.320 1.300 1.320 32,073 +0.01(+0.76%)
Sep 09, 2022 1.320 1.330 1.300 1.310 23,596 -0.01(-0.76%)
Sep 08, 2022 1.330 1.350 1.280 1.320 21,050 +0.00(+0.00%)
Sep 07, 2022 1.300 1.350 1.300 1.320 7,686 +0.00(+0.00%)
Sep 06, 2022 1.200 1.420 1.200 1.320 753,961 +0.16(+13.79%)
Sep 02, 2022 1.160 0 -0.01(-0.85%)
Sep 01, 2022 1.170 1.190 1.160 1.170 35,125 -0.01(-0.85%)
Aug 31, 2022 1.230 1.230 1.170 1.180 22,714 -0.05(-4.07%)
Aug 30, 2022 1.230 1.240 1.230 1.230 8,700 -0.02(-1.60%)
Aug 29, 2022 1.220 1.260 1.220 1.250 21,382 +0.01(+0.81%)
Aug 26, 2022 1.250 1.270 1.210 1.240 57,230 -0.01(-0.80%)
Aug 25, 2022 1.210 1.250 1.210 1.250 11,000 +0.02(+1.63%)
Aug 24, 2022 1.270 1.270 1.230 1.230 61,927 -0.04(-3.15%)
Aug 23, 2022 1.300 1.300 1.250 1.270 62,999 -0.03(-2.31%)
Aug 22, 2022 1.270 1.300 1.270 1.300 51,580 +0.03(+2.36%)
Aug 19, 2022 1.290 1.370 1.250 1.270 26,301 -0.02(-1.55%)
Aug 18, 2022 1.300 1.310 1.260 1.290 88,373 -0.01(-0.77%)
Aug 17, 2022 1.330 1.370 1.260 1.300 33,789 -0.01(-0.76%)
Aug 16, 2022 1.310 1.340 1.270 1.310 334,671 -0.04(-2.96%)
Aug 15, 2022 1.250 1.350 1.230 1.350 224,284 +0.09(+7.14%)
Aug 12, 2022 1.270 1.300 1.220 1.260 51,200 +0.01(+0.80%)
Aug 11, 2022 1.230 1.300 1.200 1.250 31,206 +0.00(+0.00%)
Aug 10, 2022 1.300 1.340 1.200 1.250 274,122 +0.08(+6.84%)
Aug 09, 2022 1.260 1.260 1.100 1.170 34,724 +0.03(+2.63%)
Aug 08, 2022 1.150 1.170 1.140 1.140 6,450 -0.01(-0.87%)
Aug 05, 2022 1.110 1.150 1.080 1.150 20,600 +0.04(+3.60%)
Aug 04, 2022 1.110 1.160 1.100 1.110 29,505 -0.01(-0.89%)
Aug 03, 2022 1.050 1.120 1.040 1.120 12,692 +0.03(+2.75%)
Aug 02, 2022 1.070 1.090 1.020 1.090 3,885 +0.00(+0.00%)
Jul 29, 2022 1.090 0 -0.01(-0.91%)
Jul 28, 2022 1.010 1.100 1.010 1.100 23,797 +0.02(+1.85%)
Jul 27, 2022 1.020 1.090 1.010 1.080 4,105 -0.02(-1.82%)
Jul 26, 2022 1.050 1.110 1.010 1.100 6,350 +0.04(+3.77%)
Jul 25, 2022 1.050 1.060 1.050 1.060 2,775 +0.01(+0.95%)
Jul 22, 2022 1.060 1.090 1.050 1.050 9,919 -0.03(-2.78%)
Jul 21, 2022 1.100 1.100 1.050 1.080 5,900 -0.02(-1.82%)
Jul 20, 2022 1.070 1.100 1.050 1.100 1,483 +0.03(+2.80%)
Jul 19, 2022 1.070 1.080 1.050 1.070 2,462 -0.04(-3.60%)
Jul 18, 2022 1.060 1.120 1.060 1.110 12,928 +0.05(+4.72%)
Jul 15, 2022 1.050 1.060 1.050 1.060 20,600 +0.01(+0.95%)
Jul 14, 2022 1.060 1.060 1.050 1.050 7,200 -0.01(-0.94%)
Jul 12, 2022 1.060 0 +0.01(+0.95%)
Jul 11, 2022 1.070 1.070 1.050 1.050 2,865 -0.04(-3.67%)
Jul 08, 2022 1.090 1.090 1.090 1.090 4,600 +0.00(+0.00%)
Jul 07, 2022 1.110 1.110 1.080 1.090 1,899 -0.02(-1.80%)
Jul 06, 2022 1.070 1.150 1.060 1.110 33,175 +0.04(+3.74%)
Jul 05, 2022 1.130 1.130 1.060 1.070 4,300 -0.04(-3.60%)
Jul 04, 2022 1.120 1.120 1.110 1.110 1,183 -0.02(-1.77%)
Jun 30, 2022 1.130 0 +0.04(+3.67%)
Jun 29, 2022 1.120 1.120 1.090 1.090 2,153 -0.03(-2.68%)
Jun 28, 2022 1.100 1.120 1.090 1.120 4,400 +0.02(+1.82%)
Jun 27, 2022 1.110 1.110 1.100 1.100 5,951 +0.00(+0.00%)
Jun 24, 2022 1.100 1.100 1.090 1.100 2,007 +0.01(+0.92%)
Jun 23, 2022 1.090 1.090 1.090 1.090 114 +0.00(+0.00%)
Jun 22, 2022 1.100 1.100 1.070 1.090 5,500 +0.01(+0.93%)
Jun 21, 2022 1.140 1.150 1.050 1.080 15,627 -0.07(-6.09%)
Jun 20, 2022 1.090 1.210 1.090 1.150 9,301 +0.06(+5.50%)
Jun 17, 2022 1.130 1.130 1.090 1.090 800 -0.06(-5.22%)
Jun 16, 2022 1.130 1.180 1.100 1.150 18,700 -0.06(-4.96%)
Jun 15, 2022 1.070 1.260 1.060 1.210 28,453 +0.13(+12.04%)
Jun 14, 2022 1.070 1.100 1.070 1.080 4,172 +0.03(+2.86%)
Jun 13, 2022 1.160 1.160 1.050 1.050 49,939 -0.10(-8.70%)
Jun 10, 2022 1.230 1.230 1.150 1.150 23,905 -0.08(-6.50%)
Jun 09, 2022 1.250 1.260 1.230 1.230 9,471 +0.01(+0.82%)
Jun 08, 2022 1.250 1.260 1.220 1.220 5,105 -0.04(-3.17%)
Jun 07, 2022 1.250 1.260 1.230 1.260 12,771 +0.00(+0.00%)
Jun 06, 2022 1.300 1.300 1.230 1.260 7,497 -0.02(-1.56%)
Jun 03, 2022 1.270 1.290 1.270 1.280 974 -0.01(-0.78%)
Jun 02, 2022 1.280 1.300 1.280 1.290 18,521 +0.01(+0.78%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.