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 )

6.990 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 29, 2008 5.124 5.178 5.094 5.094 114,394 -0.08(-1.47%)
Feb 28, 2008 5.117 5.224 5.033 5.170 138,425 +0.02(+0.30%)
Feb 27, 2008 5.155 5.178 4.995 5.155 50,133 -0.05(-0.88%)
Feb 26, 2008 5.041 5.224 4.964 5.201 67,805 +0.18(+3.49%)
Feb 25, 2008 5.033 5.117 4.835 5.025 942,673 -0.04(-0.75%)
Feb 22, 2008 5.124 5.262 5.010 5.063 71,806 -0.08(-1.48%)
Feb 21, 2008 5.315 5.323 5.033 5.140 102,094 -0.18(-3.44%)
Feb 20, 2008 5.094 5.445 4.957 5.323 422,853 +0.61(+12.94%)
Feb 19, 2008 4.720 4.766 4.659 4.713 104,982 +0.05(+1.15%)
Feb 18, 2008 4.682 4.697 4.614 4.659 109,266 +0.00(+0.00%)
Feb 15, 2008 4.682 4.697 4.614 4.659 109,266 -0.04(-0.81%)
Feb 14, 2008 4.705 4.751 4.652 4.697 100,693 +0.02(+0.49%)
Feb 13, 2008 4.545 4.720 4.507 4.675 166,465 +0.14(+3.20%)
Feb 12, 2008 4.492 4.568 4.461 4.530 55,946 +0.05(+1.02%)
Feb 11, 2008 4.514 4.606 4.400 4.484 69,773 -0.05(-1.01%)
Feb 08, 2008 4.514 4.591 4.423 4.530 172,951 +0.02(+0.51%)
Feb 07, 2008 4.575 4.614 4.408 4.507 183,908 -0.06(-1.34%)
Feb 06, 2008 4.614 4.705 4.431 4.568 152,211 -0.02(-0.50%)
Feb 05, 2008 4.682 4.758 4.591 4.591 81,840 -0.15(-3.22%)
Feb 04, 2008 4.804 4.842 4.675 4.743 79,359 -0.05(-0.96%)
Feb 01, 2008 4.804 4.911 4.697 4.789 149,075 +0.01(+0.16%)
Jan 31, 2008 4.812 4.896 4.728 4.781 267,715 -0.06(-1.26%)
Jan 30, 2008 4.896 4.919 4.606 4.842 203,852 -0.06(-1.24%)
Jan 29, 2008 4.671 4.911 4.598 4.903 300,740 +0.24(+5.07%)
Jan 28, 2008 4.575 4.705 4.575 4.667 132,508 -0.01(-0.16%)
Jan 25, 2008 4.713 4.728 4.659 4.675 117,524 -0.04(-0.81%)
Jan 24, 2008 4.659 4.804 4.652 4.713 157,155 -0.05(-0.96%)
Jan 23, 2008 4.575 4.903 4.560 4.758 317,988 +0.11(+2.30%)
Jan 22, 2008 4.492 4.705 4.492 4.652 112,954 -0.04(-0.81%)
Jan 21, 2008 4.758 4.789 4.629 4.690 93,801 +0.00(+0.00%)
Jan 18, 2008 4.758 4.789 4.629 4.690 93,801 -0.08(-1.76%)
Jan 17, 2008 4.789 4.880 4.690 4.774 127,248 -0.04(-0.79%)
Jan 16, 2008 4.606 4.812 4.606 4.812 256,003 +0.15(+3.27%)
Jan 15, 2008 4.797 4.797 4.583 4.659 187,176 -0.18(-3.63%)
Jan 14, 2008 4.980 5.262 4.774 4.835 92,019 -0.02(-0.31%)
Jan 11, 2008 4.842 4.919 4.690 4.850 788,888 -0.01(-0.16%)
Jan 10, 2008 4.751 4.926 4.629 4.858 171,597 +0.10(+2.08%)
Jan 09, 2008 4.850 4.850 4.682 4.758 66,066 -0.07(-1.42%)
Jan 08, 2008 4.888 4.896 4.812 4.827 84,493 -0.05(-1.09%)
Jan 07, 2008 5.094 5.124 4.812 4.880 113,895 -0.08(-1.69%)
Jan 04, 2008 5.056 5.124 4.949 4.964 70,096 -0.14(-2.84%)
Jan 03, 2008 5.170 5.239 5.071 5.109 69,452 -0.07(-1.33%)
Jan 02, 2008 5.277 5.300 5.147 5.178 138,919 -0.05(-1.02%)
Jan 01, 2008 5.033 5.368 5.025 5.231 248,239 +0.00(+0.00%)
Dec 31, 2007 5.033 5.368 5.025 5.231 248,239 +0.21(+4.10%)
Dec 28, 2007 5.124 5.124 5.025 5.025 191,999 -0.08(-1.49%)
Dec 27, 2007 5.163 5.208 5.056 5.102 108,199 -0.05(-1.04%)
Dec 26, 2007 5.185 5.239 5.155 5.155 148,636 -0.03(-0.59%)
Dec 24, 2007 5.277 5.300 5.147 5.185 90,052 -0.08(-1.59%)
Dec 21, 2007 5.269 5.292 5.117 5.269 235,324 +0.02(+0.29%)
Dec 20, 2007 5.185 5.327 5.185 5.254 79,546 +0.05(+1.03%)
Dec 19, 2007 5.208 5.262 5.086 5.201 131,262 -0.06(-1.16%)
Dec 18, 2007 5.300 5.475 5.132 5.262 186,500 -0.05(-0.86%)
Dec 17, 2007 5.353 5.422 5.239 5.307 87,441 -0.03(-0.57%)
Dec 14, 2007 5.368 5.445 5.285 5.338 90,254 -0.03(-0.57%)
Dec 13, 2007 5.407 5.475 5.346 5.368 90,252 -0.03(-0.57%)
Dec 12, 2007 5.757 5.757 5.384 5.399 165,137 -0.34(-5.98%)
Dec 11, 2007 6.101 6.101 5.666 5.742 302,020 -0.06(-1.05%)
Dec 10, 2007 5.795 5.849 5.727 5.803 405,020 +0.11(+2.01%)
Dec 07, 2007 5.765 5.818 5.666 5.689 85,983 -0.09(-1.58%)
Dec 06, 2007 5.719 5.826 5.719 5.780 71,954 +0.08(+1.34%)
Dec 05, 2007 5.727 5.757 5.689 5.704 108,157 +0.02(+0.40%)
Dec 04, 2007 5.681 5.750 5.681 5.681 87,195 +0.00(+0.00%)
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.