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 (%)
Jul 30, 2004 7.504 7.839 7.473 7.694 140,447 +0.14(+1.92%)
Jul 29, 2004 7.008 7.549 7.008 7.549 165,625 +0.50(+7.03%)
Jul 28, 2004 7.099 7.145 7.038 7.054 119,727 -0.14(-2.01%)
Jul 27, 2004 7.191 7.336 7.092 7.199 93,369 -0.12(-1.67%)
Jul 26, 2004 7.336 7.336 7.054 7.321 145,299 +0.12(+1.69%)
Jul 23, 2004 7.336 7.343 7.153 7.199 228,570 -0.06(-0.84%)
Jul 22, 2004 7.366 7.496 7.077 7.260 146,872 -0.02(-0.21%)
Jul 21, 2004 7.893 7.893 7.229 7.275 176,378 -0.57(-7.29%)
Jul 20, 2004 7.549 7.847 7.420 7.847 119,858 +0.37(+5.00%)
Jul 19, 2004 7.588 7.588 7.168 7.473 322,595 -0.12(-1.61%)
Jul 16, 2004 7.816 7.954 7.588 7.595 144,905 -0.05(-0.60%)
Jul 15, 2004 7.793 7.839 7.588 7.641 181,886 -0.05(-0.69%)
Jul 14, 2004 7.649 7.984 7.649 7.694 82,484 -0.05(-0.69%)
Jul 13, 2004 7.984 8.030 7.732 7.748 132,972 -0.21(-2.68%)
Jul 12, 2004 7.877 8.110 7.839 7.961 144,905 +0.08(+0.97%)
Jul 09, 2004 7.862 7.946 7.778 7.885 32,652 +0.05(+0.68%)
Jul 08, 2004 7.946 8.137 7.778 7.832 86,550 -0.05(-0.58%)
Jul 07, 2004 8.411 8.426 7.854 7.877 163,789 -0.50(-5.92%)
Jul 06, 2004 8.594 8.792 8.350 8.373 159,593 -0.32(-3.68%)
Jul 02, 2004 8.907 8.907 8.602 8.693 56,782 -0.19(-2.15%)
Jul 01, 2004 9.059 9.059 8.846 8.884 202,081 -0.11(-1.27%)
Jun 30, 2004 8.777 9.036 8.777 8.998 261,354 +0.13(+1.46%)
Jun 29, 2004 8.602 8.876 8.480 8.869 199,458 +0.40(+4.77%)
Jun 28, 2004 8.510 8.655 8.464 8.464 76,321 +0.05(+0.63%)
Jun 25, 2004 8.129 8.728 8.129 8.411 272,763 +0.23(+2.80%)
Jun 24, 2004 8.045 8.419 8.045 8.182 135,070 +0.02(+0.19%)
Jun 23, 2004 7.961 8.175 7.877 8.167 68,453 +0.23(+2.88%)
Jun 22, 2004 7.748 7.976 7.725 7.938 144,381 +0.06(+0.77%)
Jun 21, 2004 8.220 8.220 7.854 7.877 74,616 -0.31(-3.73%)
Jun 18, 2004 8.068 8.228 7.976 8.182 180,706 -0.05(-0.56%)
Jun 17, 2004 8.342 8.480 8.053 8.228 98,745 -0.04(-0.46%)
Jun 16, 2004 8.220 8.381 8.205 8.266 72,125 -0.01(-0.09%)
Jun 15, 2004 8.137 8.297 8.098 8.274 70,157 +0.13(+1.59%)
Jun 14, 2004 8.609 8.609 8.137 8.144 78,813 -0.34(-4.04%)
Jun 10, 2004 8.388 8.678 8.388 8.487 86,812 +0.10(+1.18%)
Jun 09, 2004 8.800 8.808 8.388 8.388 69,371 -0.50(-5.58%)
Jun 08, 2004 8.758 8.930 8.758 8.884 58,224 +0.10(+1.13%)
Jun 07, 2004 8.724 8.922 8.686 8.785 198,540 +0.00(+0.00%)
Jun 04, 2004 8.602 8.983 8.579 8.785 131,792 +0.34(+3.97%)
Jun 03, 2004 8.747 8.808 8.442 8.449 120,514 -0.24(-2.81%)
Jun 02, 2004 8.693 8.754 8.495 8.693 125,759 +0.00(+0.00%)
Jun 01, 2004 8.480 8.716 8.426 8.693 121,825 +0.35(+4.20%)
May 28, 2004 8.541 8.663 8.243 8.342 121,301 -0.23(-2.67%)
May 27, 2004 8.632 8.686 8.426 8.571 276,829 -0.09(-1.06%)
May 26, 2004 8.480 8.686 8.472 8.663 161,428 +0.22(+2.62%)
May 25, 2004 7.893 8.487 7.862 8.442 182,541 +0.44(+5.53%)
May 24, 2004 7.824 7.999 7.809 7.999 99,008 +0.23(+2.94%)
May 21, 2004 7.816 7.877 7.641 7.771 88,517 -0.05(-0.59%)
May 20, 2004 7.679 7.877 7.626 7.816 120,645 +0.03(+0.39%)
May 19, 2004 7.915 7.954 7.626 7.786 134,414 -0.03(-0.39%)
May 18, 2004 7.870 8.007 7.633 7.816 132,447 +0.04(+0.49%)
May 17, 2004 7.732 7.893 7.603 7.778 213,621 +0.00(+0.00%)
May 14, 2004 7.931 8.007 7.710 7.778 228,439 -0.14(-1.73%)
May 13, 2004 7.809 8.037 7.809 7.915 407,965 +0.08(+0.97%)
May 12, 2004 7.862 8.091 7.595 7.839 686,105 +0.06(+0.78%)
May 11, 2004 7.748 8.167 7.557 7.778 426,324 +0.15(+2.00%)
May 10, 2004 7.664 7.778 7.488 7.626 422,521 -0.11(-1.38%)
May 07, 2004 7.862 8.030 7.588 7.732 364,952 -0.21(-2.69%)
May 06, 2004 8.205 8.213 7.893 7.946 229,488 -0.23(-2.80%)
May 05, 2004 8.388 8.426 8.007 8.175 238,930 -0.17(-2.01%)
May 04, 2004 8.495 8.503 8.274 8.342 235,258 -0.04(-0.45%)
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.