Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Pc-Tel Inc (NQ: PCTI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 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 (%)
Feb 27, 2004 8.811 8.899 8.564 8.762 137,562 -0.05(-0.61%)
Feb 26, 2004 8.731 8.861 8.625 8.815 129,038 +0.04(+0.43%)
Feb 25, 2004 8.609 8.922 8.541 8.777 243,913 +0.27(+3.23%)
Feb 24, 2004 8.571 8.617 8.350 8.503 331,381 -0.14(-1.59%)
Feb 23, 2004 9.120 9.303 8.403 8.640 330,988 -0.26(-2.91%)
Feb 20, 2004 9.296 9.303 8.899 8.899 478,910 -0.33(-3.55%)
Feb 19, 2004 9.723 9.761 9.090 9.227 304,892 -0.37(-3.82%)
Feb 18, 2004 9.479 9.799 9.456 9.593 299,384 +0.16(+1.70%)
Feb 17, 2004 9.235 9.494 9.151 9.433 239,717 +0.23(+2.49%)
Feb 13, 2004 9.242 9.509 9.082 9.204 324,824 -0.19(-2.03%)
Feb 12, 2004 9.456 9.524 9.227 9.395 243,520 -0.05(-0.48%)
Feb 11, 2004 8.846 9.456 8.846 9.441 523,365 +0.41(+4.56%)
Feb 10, 2004 8.861 9.102 8.853 9.029 426,586 +0.02(+0.25%)
Feb 09, 2004 8.960 9.120 8.960 9.006 597,064 +0.06(+0.68%)
Feb 06, 2004 8.381 9.341 8.259 8.945 884,515 +0.76(+9.32%)
Feb 05, 2004 8.205 8.350 8.045 8.182 250,339 -0.01(-0.09%)
Feb 04, 2004 8.617 8.617 8.190 8.190 481,139 -0.40(-4.70%)
Feb 03, 2004 8.708 8.731 8.373 8.594 67,272 +0.07(+0.80%)
Feb 02, 2004 8.739 9.039 8.525 8.525 206,539 -0.35(-3.95%)
Jan 30, 2004 8.769 8.937 8.586 8.876 107,269 +0.03(+0.34%)
Jan 29, 2004 8.846 8.892 7.969 8.846 367,706 +0.27(+3.11%)
Jan 28, 2004 8.960 8.975 8.464 8.579 105,302 -0.27(-3.02%)
Jan 27, 2004 8.914 9.075 8.846 8.846 108,843 -0.18(-2.03%)
Jan 26, 2004 8.792 9.036 8.731 9.029 163,527 +0.12(+1.37%)
Jan 23, 2004 8.831 8.922 8.594 8.907 241,946 +0.19(+2.19%)
Jan 22, 2004 8.617 8.876 8.594 8.716 113,695 +0.08(+0.88%)
Jan 21, 2004 8.769 8.876 8.594 8.640 101,499 -0.05(-0.53%)
Jan 20, 2004 8.533 8.769 8.464 8.686 206,408 +0.13(+1.52%)
Jan 16, 2004 8.655 8.731 8.556 8.556 181,361 -0.07(-0.80%)
Jan 15, 2004 8.677 8.678 8.373 8.625 75,493 -0.03(-0.35%)
Jan 14, 2004 8.350 8.762 8.327 8.655 199,783 +0.43(+5.19%)
Jan 13, 2004 8.724 8.724 8.175 8.228 437,370 -0.50(-5.68%)
Jan 12, 2004 8.381 8.922 8.381 8.724 274,940 +0.09(+1.06%)
Jan 09, 2004 8.457 8.693 8.350 8.632 220,701 +0.09(+1.07%)
Jan 08, 2004 8.686 8.762 8.388 8.541 245,007 -0.14(-1.58%)
Jan 07, 2004 8.220 8.678 8.220 8.678 443,456 +0.25(+2.99%)
Jan 06, 2004 8.281 8.525 8.281 8.426 272,763 -0.08(-0.99%)
Jan 05, 2004 8.251 8.518 7.854 8.510 247,585 +0.35(+4.30%)
Jan 02, 2004 8.098 8.304 7.961 8.159 191,983 -0.04(-0.47%)
Dec 31, 2003 7.862 8.236 7.755 8.198 295,057 +0.27(+3.37%)
Dec 30, 2003 7.976 8.106 7.793 7.931 184,608 -0.18(-2.16%)
Dec 29, 2003 7.549 8.159 7.534 8.106 714,588 +0.58(+7.70%)
Dec 26, 2003 7.458 7.527 7.360 7.527 109,753 +0.18(+2.49%)
Dec 24, 2003 7.206 7.397 6.939 7.343 180,780 +0.16(+2.23%)
Dec 23, 2003 7.138 7.260 6.947 7.183 902,706 +0.76(+11.88%)
Dec 22, 2003 6.284 6.428 6.253 6.421 138,368 +0.04(+0.60%)
Dec 19, 2003 6.314 6.394 6.215 6.383 392,627 +0.09(+1.45%)
Dec 18, 2003 6.230 6.322 6.215 6.291 216,608 +0.00(+0.00%)
Dec 17, 2003 6.467 6.474 6.230 6.291 447,252 -0.14(-2.25%)
Dec 16, 2003 6.535 6.566 6.367 6.436 260,973 -0.09(-1.40%)
Dec 15, 2003 6.932 7.054 6.505 6.528 194,025 -0.34(-4.89%)
Dec 12, 2003 6.505 6.871 6.505 6.863 132,492 +0.34(+5.26%)
Dec 11, 2003 6.505 6.634 6.436 6.520 178,214 +0.07(+1.06%)
Dec 10, 2003 6.375 6.573 6.367 6.451 256,155 +0.11(+1.68%)
Dec 09, 2003 6.406 6.558 6.329 6.345 135,088 -0.18(-2.69%)
Dec 08, 2003 6.604 6.718 6.436 6.520 160,139 -0.17(-2.51%)
Dec 05, 2003 6.825 6.916 6.482 6.688 99,731 -0.14(-2.01%)
Dec 04, 2003 6.810 6.894 6.786 6.825 110,407 -0.02(-0.22%)
Dec 03, 2003 6.993 6.993 6.824 6.840 167,560 +0.00(+0.00%)
Dec 02, 2003 6.863 6.901 6.825 6.840 119,406 -0.01(-0.11%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.