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 (%)
Oct 31, 2007 6.482 6.665 6.352 6.642 171,729 +0.17(+2.59%)
Oct 30, 2007 6.459 6.573 6.398 6.474 86,687 +0.02(+0.35%)
Oct 29, 2007 6.413 6.520 6.261 6.451 109,316 +0.02(+0.36%)
Oct 26, 2007 6.367 7.602 6.367 6.428 398,003 +0.11(+1.81%)
Oct 25, 2007 6.101 6.695 6.085 6.314 119,617 +0.32(+5.34%)
Oct 24, 2007 5.971 6.116 5.940 5.994 71,854 -0.07(-1.13%)
Oct 23, 2007 6.085 6.093 6.009 6.062 46,234 +0.07(+1.15%)
Oct 22, 2007 5.879 6.001 5.856 5.994 36,980 +0.10(+1.68%)
Oct 19, 2007 5.956 6.024 5.872 5.895 86,761 -0.06(-1.02%)
Oct 18, 2007 5.940 6.093 5.872 5.956 210,358 +0.04(+0.64%)
Oct 17, 2007 6.108 6.146 5.918 5.918 88,160 -0.14(-2.39%)
Oct 16, 2007 6.139 6.261 6.047 6.062 95,771 -0.06(-1.00%)
Oct 15, 2007 6.265 6.291 6.123 6.123 123,964 -0.12(-1.95%)
Oct 12, 2007 6.139 6.329 6.131 6.245 62,437 +0.09(+1.49%)
Oct 11, 2007 6.192 6.291 6.146 6.154 98,446 +0.00(+0.00%)
Oct 10, 2007 6.375 6.428 6.154 6.154 125,348 -0.17(-2.65%)
Oct 09, 2007 6.223 6.421 6.223 6.322 92,039 +0.11(+1.72%)
Oct 08, 2007 6.367 6.367 6.215 6.215 108,843 -0.14(-2.16%)
Oct 05, 2007 6.139 6.413 6.139 6.352 115,991 +0.21(+3.48%)
Oct 04, 2007 6.139 6.184 6.093 6.139 29,715 +0.03(+0.50%)
Oct 03, 2007 6.215 6.238 6.040 6.108 73,865 -0.11(-1.84%)
Oct 02, 2007 5.986 6.223 5.986 6.223 110,290 +0.26(+4.35%)
Oct 01, 2007 5.811 6.062 5.780 5.963 163,773 +0.18(+3.03%)
Sep 28, 2007 5.597 5.872 5.597 5.788 148,265 +0.19(+3.41%)
Sep 27, 2007 5.706 5.706 5.590 5.597 60,157 +0.01(+0.14%)
Sep 26, 2007 5.628 5.673 5.567 5.590 98,466 +0.00(+0.00%)
Sep 25, 2007 5.673 5.696 5.590 5.590 28,933 -0.04(-0.68%)
Sep 24, 2007 5.681 5.727 5.605 5.628 98,297 -0.05(-0.94%)
Sep 21, 2007 5.780 5.834 5.597 5.681 81,556 -0.09(-1.59%)
Sep 20, 2007 5.887 5.944 5.727 5.773 72,803 -0.14(-2.32%)
Sep 19, 2007 5.933 5.933 5.757 5.910 68,225 +0.04(+0.65%)
Sep 18, 2007 5.788 5.879 5.605 5.872 75,200 +0.27(+4.90%)
Sep 17, 2007 5.681 5.765 5.574 5.597 36,419 -0.14(-2.39%)
Sep 14, 2007 5.704 5.742 5.673 5.734 82,369 +0.02(+0.27%)
Sep 13, 2007 5.750 5.750 5.681 5.719 35,320 -0.02(-0.27%)
Sep 12, 2007 5.727 5.773 5.696 5.734 81,376 +0.05(+0.80%)
Sep 11, 2007 5.742 5.780 5.666 5.689 265,372 -0.03(-0.53%)
Sep 10, 2007 5.681 5.750 5.605 5.719 183,612 +0.03(+0.54%)
Sep 07, 2007 5.765 5.765 5.643 5.689 41,183 -0.07(-1.19%)
Sep 06, 2007 5.811 5.811 5.536 5.757 45,958 -0.08(-1.31%)
Sep 05, 2007 5.727 5.933 5.727 5.834 78,104 +0.12(+2.14%)
Sep 04, 2007 5.910 5.948 5.712 5.712 105,435 -0.20(-3.35%)
Aug 31, 2007 5.822 5.963 5.750 5.910 84,421 +0.11(+1.97%)
Aug 30, 2007 5.834 5.918 5.780 5.795 45,669 -0.04(-0.65%)
Aug 29, 2007 5.902 5.910 5.834 5.834 127,649 -0.06(-1.03%)
Aug 28, 2007 5.940 5.956 5.765 5.895 459,066 -0.05(-0.77%)
Aug 27, 2007 6.040 6.040 5.940 5.940 49,372 -0.05(-0.76%)
Aug 24, 2007 5.872 6.062 5.849 5.986 152,259 +0.11(+1.95%)
Aug 23, 2007 5.841 5.963 5.643 5.872 172,378 +0.03(+0.52%)
Aug 22, 2007 5.849 5.849 5.727 5.841 109,097 -0.02(-0.26%)
Aug 21, 2007 5.673 5.856 5.651 5.856 68,640 +0.13(+2.26%)
Aug 20, 2007 5.643 5.727 5.605 5.727 118,479 +0.05(+0.81%)
Aug 17, 2007 5.788 5.788 5.605 5.681 131,283 -0.02(-0.40%)
Aug 16, 2007 5.521 5.704 5.490 5.704 128,512 +0.15(+2.75%)
Aug 15, 2007 5.567 5.704 5.490 5.551 160,402 +0.00(+0.00%)
Aug 14, 2007 5.673 5.788 5.551 5.551 224,113 -0.08(-1.36%)
Aug 13, 2007 5.506 6.116 5.490 5.628 283,995 +0.15(+2.79%)
Aug 10, 2007 5.704 5.719 5.468 5.475 259,218 -0.28(-4.90%)
Aug 09, 2007 5.910 6.131 5.712 5.757 267,658 -0.18(-2.96%)
Aug 08, 2007 6.070 6.375 5.780 5.933 245,646 -0.22(-3.59%)
Aug 07, 2007 6.162 6.215 6.123 6.154 138,522 +0.01(+0.12%)
Aug 06, 2007 6.200 6.207 5.979 6.146 112,680 -0.02(-0.25%)
Aug 03, 2007 6.162 6.352 6.108 6.162 84,425 -0.07(-1.10%)
Aug 02, 2007 6.192 6.230 6.131 6.230 25,297 +0.10(+1.62%)
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.