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, 2008 6.230 6.291 6.169 6.268 123,093 +0.07(+1.11%)
Apr 29, 2008 6.215 6.253 6.177 6.200 148,526 +0.00(+0.00%)
Apr 28, 2008 6.245 6.245 5.979 6.200 81,990 +0.01(+0.12%)
Apr 25, 2008 6.268 6.284 6.001 6.192 832,118 +0.28(+4.77%)
Apr 24, 2008 5.780 5.910 5.658 5.910 96,195 +0.21(+3.61%)
Apr 23, 2008 5.719 5.811 5.651 5.704 113,777 +0.01(+0.13%)
Apr 22, 2008 5.818 5.902 5.658 5.696 106,766 -0.02(-0.40%)
Apr 21, 2008 5.681 5.795 5.666 5.719 42,018 +0.04(+0.67%)
Apr 18, 2008 5.513 5.712 5.513 5.681 38,409 +0.18(+3.19%)
Apr 17, 2008 5.559 5.696 5.490 5.506 33,105 -0.08(-1.50%)
Apr 16, 2008 5.490 5.635 5.445 5.590 59,962 +0.19(+3.53%)
Apr 15, 2008 5.429 5.483 5.330 5.399 73,071 -0.01(-0.14%)
Apr 14, 2008 5.384 5.414 5.376 5.407 220,359 -0.01(-0.14%)
Apr 11, 2008 5.414 5.429 5.376 5.414 65,998 -0.02(-0.42%)
Apr 10, 2008 5.414 5.498 5.277 5.437 87,609 +0.00(+0.00%)
Apr 09, 2008 5.437 5.460 5.391 5.437 125,209 +0.05(+0.99%)
Apr 08, 2008 5.269 5.452 5.269 5.384 80,065 +0.11(+2.17%)
Apr 07, 2008 5.323 5.460 5.269 5.269 241,744 -0.05(-0.86%)
Apr 04, 2008 5.323 5.323 5.246 5.315 20,794 -0.03(-0.57%)
Apr 03, 2008 5.307 5.361 5.224 5.346 106,305 +0.02(+0.43%)
Apr 02, 2008 5.178 5.323 5.155 5.323 189,552 +0.18(+3.41%)
Apr 01, 2008 5.147 5.185 5.132 5.147 61,812 -0.04(-0.74%)
Mar 31, 2008 5.117 5.185 4.850 5.185 74,591 +0.05(+1.04%)
Mar 28, 2008 5.315 5.315 5.109 5.132 57,667 +0.02(+0.30%)
Mar 27, 2008 5.201 5.262 5.117 5.117 57,046 -0.13(-2.47%)
Mar 26, 2008 5.201 5.246 4.949 5.246 46,325 +0.02(+0.44%)
Mar 25, 2008 5.239 5.239 5.170 5.224 69,532 -0.04(-0.72%)
Mar 24, 2008 5.178 5.300 5.048 5.262 73,807 +0.12(+2.37%)
Mar 21, 2008 5.124 5.170 5.033 5.140 54,948 +0.00(+0.00%)
Mar 20, 2008 5.124 5.170 5.033 5.140 54,948 -0.01(-0.15%)
Mar 19, 2008 5.155 5.193 5.094 5.147 63,358 -0.02(-0.44%)
Mar 18, 2008 5.010 5.216 4.957 5.170 85,671 +0.22(+4.47%)
Mar 17, 2008 4.766 5.025 4.758 4.949 85,946 +0.15(+3.18%)
Mar 14, 2008 5.056 5.163 4.728 4.797 80,082 -0.26(-5.13%)
Mar 13, 2008 4.858 5.208 4.850 5.056 193,035 +0.19(+3.92%)
Mar 12, 2008 4.789 5.048 4.774 4.865 88,204 +0.06(+1.27%)
Mar 11, 2008 5.170 5.216 4.781 4.804 77,105 -0.22(-4.40%)
Mar 10, 2008 5.010 5.201 5.010 5.025 117,083 +0.02(+0.30%)
Mar 07, 2008 5.117 5.239 4.903 5.010 77,470 -0.15(-2.95%)
Mar 06, 2008 5.185 5.231 5.079 5.163 81,231 -0.06(-1.17%)
Mar 05, 2008 5.041 5.330 5.033 5.224 800,639 +0.25(+5.06%)
Mar 04, 2008 5.048 5.117 4.926 4.972 99,502 -0.18(-3.41%)
Mar 03, 2008 5.079 5.170 4.972 5.147 141,730 +0.05(+1.05%)
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%)
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.