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 (%)
Apr 30, 2004 8.487 8.586 8.236 8.464 305,154 -0.05(-0.54%)
Apr 29, 2004 8.769 9.105 8.388 8.510 286,139 -0.26(-2.96%)
Apr 28, 2004 9.974 10.07 8.708 8.769 660,665 -1.06(-10.78%)
Apr 27, 2004 9.906 9.906 9.502 9.829 298,597 +0.11(+1.18%)
Apr 26, 2004 9.944 9.944 9.707 9.715 220,571 -0.23(-2.30%)
Apr 23, 2004 10.03 10.07 9.791 9.944 429,078 +0.03(+0.31%)
Apr 22, 2004 9.868 9.967 9.685 9.913 250,732 +0.05(+0.54%)
Apr 21, 2004 9.227 9.860 9.151 9.860 226,341 +0.72(+7.84%)
Apr 20, 2004 9.829 10.04 9.143 9.143 351,576 -0.53(-5.52%)
Apr 19, 2004 9.364 9.738 9.364 9.677 404,555 +0.40(+4.36%)
Apr 16, 2004 9.547 9.776 9.093 9.273 393,147 +0.09(+1.00%)
Apr 15, 2004 9.418 9.631 9.052 9.181 410,457 +0.11(+1.18%)
Apr 14, 2004 8.731 9.227 8.731 9.075 322,595 +0.49(+5.68%)
Apr 13, 2004 8.663 8.686 8.228 8.586 208,113 -0.07(-0.79%)
Apr 12, 2004 8.106 8.670 7.107 8.655 648,994 -0.19(-2.16%)
Apr 08, 2004 9.052 9.227 8.777 8.846 173,493 -0.17(-1.86%)
Apr 07, 2004 8.686 9.036 8.541 9.014 356,166 +0.38(+4.42%)
Apr 06, 2004 8.419 8.655 8.312 8.632 321,153 +0.24(+2.82%)
Apr 05, 2004 8.056 8.403 8.056 8.396 280,763 +0.32(+3.97%)
Apr 02, 2004 7.999 8.114 7.809 8.076 186,476 +0.07(+0.86%)
Apr 01, 2004 7.954 8.152 7.954 8.007 266,731 +0.13(+1.65%)
Mar 31, 2004 8.007 8.022 7.786 7.877 169,166 -0.13(-1.62%)
Mar 30, 2004 8.114 8.114 7.870 8.007 247,979 +0.19(+2.44%)
Mar 29, 2004 7.626 7.961 7.588 7.816 245,880 +0.26(+3.43%)
Mar 26, 2004 7.595 7.664 7.496 7.557 171,001 +0.05(+0.61%)
Mar 25, 2004 7.565 7.641 7.473 7.511 281,025 +0.00(+0.00%)
Mar 24, 2004 7.397 7.626 7.374 7.511 349,609 +0.07(+0.92%)
Mar 23, 2004 7.687 7.748 7.374 7.443 381,607 -0.21(-2.69%)
Mar 22, 2004 8.198 8.198 7.549 7.649 286,402 -0.46(-5.64%)
Mar 19, 2004 8.350 8.350 7.931 8.106 171,395 +0.00(+0.00%)
Mar 18, 2004 8.346 8.464 8.007 8.106 112,121 -0.28(-3.36%)
Mar 17, 2004 8.259 8.411 8.167 8.388 126,808 +0.24(+2.90%)
Mar 16, 2004 8.655 8.831 8.007 8.152 170,215 -0.47(-5.48%)
Mar 15, 2004 8.769 9.227 8.541 8.625 269,354 -0.17(-1.91%)
Mar 12, 2004 8.236 8.815 8.190 8.792 130,874 +0.53(+6.37%)
Mar 11, 2004 8.571 8.724 8.060 8.266 239,192 -0.35(-4.07%)
Mar 10, 2004 8.785 9.090 8.571 8.617 85,763 -0.16(-1.82%)
Mar 09, 2004 8.998 9.075 8.602 8.777 136,644 -0.21(-2.29%)
Mar 08, 2004 9.113 9.174 8.960 8.983 95,205 -0.13(-1.42%)
Mar 05, 2004 9.219 9.311 9.006 9.113 86,550 -0.08(-0.83%)
Mar 04, 2004 8.823 9.288 8.762 9.189 166,281 +0.36(+4.06%)
Mar 03, 2004 8.899 9.036 8.701 8.831 65,568 -0.14(-1.53%)
Mar 02, 2004 9.032 9.151 8.769 8.968 65,437 -0.12(-1.34%)
Mar 01, 2004 8.808 9.113 8.701 9.090 170,477 +0.33(+3.74%)
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%)
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.