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 (%)
Sep 30, 2008 6.924 7.183 6.733 7.107 132,795 +0.25(+3.67%)
Sep 29, 2008 7.107 7.351 6.543 6.855 313,923 -0.38(-5.27%)
Sep 26, 2008 7.145 7.275 7.038 7.237 145,312 -0.08(-1.04%)
Sep 25, 2008 7.252 7.443 7.229 7.313 100,399 +0.10(+1.37%)
Sep 24, 2008 7.252 7.404 6.939 7.214 101,519 -0.02(-0.21%)
Sep 23, 2008 7.237 7.427 7.183 7.229 273,961 +0.10(+1.39%)
Sep 22, 2008 6.886 7.313 6.355 7.130 284,306 +0.24(+3.43%)
Sep 19, 2008 6.062 6.993 6.062 6.894 597,394 +0.93(+15.60%)
Sep 18, 2008 6.284 6.589 5.651 5.963 361,724 -0.31(-4.87%)
Sep 17, 2008 6.703 6.840 6.268 6.268 169,291 -0.52(-7.64%)
Sep 16, 2008 6.428 6.846 6.184 6.787 171,089 +0.33(+5.08%)
Sep 15, 2008 6.871 7.046 6.459 6.459 95,066 -0.48(-6.92%)
Sep 12, 2008 7.199 7.267 6.878 6.939 106,339 -0.31(-4.21%)
Sep 11, 2008 7.366 7.420 7.176 7.244 93,964 -0.16(-2.16%)
Sep 10, 2008 7.397 7.527 7.321 7.404 107,798 +0.08(+1.04%)
Sep 09, 2008 7.473 7.511 7.237 7.328 167,233 -0.12(-1.64%)
Sep 08, 2008 7.519 7.618 7.252 7.450 104,135 +0.05(+0.62%)
Sep 05, 2008 7.458 7.580 7.305 7.404 135,857 -0.08(-1.12%)
Sep 04, 2008 7.656 7.725 7.481 7.488 90,949 -0.21(-2.77%)
Sep 03, 2008 7.710 7.786 7.671 7.702 98,352 +0.01(+0.10%)
Sep 02, 2008 7.755 8.007 7.633 7.694 124,192 -0.02(-0.20%)
Aug 29, 2008 7.931 7.961 7.687 7.710 305,694 -0.21(-2.69%)
Aug 28, 2008 7.793 8.076 7.732 7.923 175,067 +0.14(+1.86%)
Aug 27, 2008 7.664 7.854 7.626 7.778 137,825 +0.11(+1.39%)
Aug 26, 2008 7.854 7.961 7.633 7.671 169,699 -0.20(-2.52%)
Aug 25, 2008 7.641 7.992 7.519 7.870 622,755 +0.17(+2.18%)
Aug 22, 2008 7.618 7.809 7.618 7.702 153,878 +0.08(+1.10%)
Aug 21, 2008 7.626 7.755 7.504 7.618 212,340 -0.11(-1.38%)
Aug 20, 2008 7.732 7.786 7.626 7.725 123,833 +0.02(+0.30%)
Aug 19, 2008 7.732 7.793 7.603 7.702 191,051 -0.03(-0.39%)
Aug 18, 2008 7.732 7.893 7.702 7.732 178,125 +0.00(+0.00%)
Aug 15, 2008 7.961 7.984 7.649 7.732 181,268 -0.09(-1.17%)
Aug 14, 2008 7.565 7.900 7.511 7.824 123,876 +0.20(+2.60%)
Aug 13, 2008 7.809 7.908 7.588 7.626 247,251 -0.18(-2.25%)
Aug 12, 2008 7.832 7.877 7.755 7.801 88,260 -0.14(-1.82%)
Aug 11, 2008 7.931 7.946 7.847 7.946 104,890 +0.00(+0.00%)
Aug 08, 2008 7.877 7.992 7.626 7.946 139,278 +0.05(+0.68%)
Aug 07, 2008 7.862 8.106 7.771 7.893 180,664 -0.04(-0.48%)
Aug 06, 2008 7.931 8.045 7.816 7.931 213,423 +0.01(+0.10%)
Aug 05, 2008 7.893 8.007 7.755 7.923 214,370 +0.05(+0.68%)
Aug 04, 2008 7.976 7.992 7.824 7.870 142,991 -0.11(-1.34%)
Aug 01, 2008 7.969 8.159 7.351 7.976 282,745 +0.02(+0.29%)
Jul 31, 2008 8.297 8.457 7.923 7.954 178,980 -0.42(-5.01%)
Jul 30, 2008 8.426 8.449 8.243 8.373 155,401 -0.01(-0.09%)
Jul 29, 2008 8.381 8.617 8.198 8.381 370,212 -0.05(-0.63%)
Jul 28, 2008 8.846 8.894 8.419 8.434 341,620 -0.36(-4.08%)
Jul 25, 2008 7.923 8.983 7.839 8.792 626,693 +0.52(+6.27%)
Jul 24, 2008 8.602 8.640 8.175 8.274 381,246 -0.12(-1.45%)
Jul 23, 2008 8.403 8.419 8.121 8.396 194,409 +0.00(+0.00%)
Jul 22, 2008 8.266 8.396 8.236 8.396 210,437 +0.00(+0.00%)
Jul 21, 2008 8.381 8.426 8.342 8.396 78,453 +0.06(+0.73%)
Jul 18, 2008 8.358 8.503 8.243 8.335 123,809 -0.04(-0.46%)
Jul 17, 2008 8.457 8.481 8.259 8.373 188,715 -0.02(-0.27%)
Jul 16, 2008 8.297 8.396 8.205 8.396 227,368 +0.15(+1.85%)
Jul 15, 2008 8.396 8.396 8.220 8.243 356,624 -0.19(-2.26%)
Jul 14, 2008 8.236 8.442 8.091 8.434 329,050 +0.25(+3.08%)
Jul 11, 2008 7.801 8.236 7.671 8.182 254,029 +0.37(+4.68%)
Jul 10, 2008 7.420 7.862 7.420 7.816 238,027 +0.37(+5.02%)
Jul 09, 2008 7.481 7.549 7.404 7.443 129,554 -0.08(-1.01%)
Jul 08, 2008 7.351 7.542 7.252 7.519 204,731 +0.20(+2.71%)
Jul 07, 2008 7.290 7.412 7.153 7.321 196,311 +0.06(+0.84%)
Jul 04, 2008 7.321 7.321 7.191 7.260 100,686 +0.00(+0.00%)
Jul 03, 2008 7.321 7.321 7.191 7.260 100,686 -0.05(-0.63%)
Jul 02, 2008 7.366 7.435 7.229 7.305 158,917 -0.09(-1.24%)
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.