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 29, 2005 5.437 5.521 5.330 5.521 222,551 +0.38(+7.42%)
Apr 28, 2005 5.239 5.338 5.124 5.140 182,898 -0.15(-2.88%)
Apr 27, 2005 5.323 5.361 5.254 5.292 84,859 -0.07(-1.28%)
Apr 26, 2005 5.285 5.376 5.262 5.361 88,446 +0.02(+0.43%)
Apr 25, 2005 5.285 5.391 5.201 5.338 61,862 +0.03(+0.57%)
Apr 22, 2005 5.414 5.414 5.254 5.307 117,439 -0.18(-3.20%)
Apr 21, 2005 5.155 5.498 5.109 5.483 98,462 +0.35(+6.84%)
Apr 20, 2005 5.216 5.353 5.132 5.132 129,827 -0.09(-1.75%)
Apr 19, 2005 5.178 5.254 5.109 5.224 108,801 +0.01(+0.15%)
Apr 18, 2005 5.323 5.375 5.117 5.216 94,146 -0.05(-0.87%)
Apr 15, 2005 5.399 5.407 5.254 5.262 57,637 -0.14(-2.54%)
Apr 14, 2005 5.399 5.506 5.391 5.399 58,716 -0.03(-0.56%)
Apr 13, 2005 5.391 5.742 5.391 5.429 114,598 +0.02(+0.28%)
Apr 12, 2005 5.292 5.422 5.262 5.414 1,090,059 +0.12(+2.31%)
Apr 11, 2005 5.300 5.429 5.285 5.292 99,991 -0.01(-0.14%)
Apr 08, 2005 5.414 5.422 5.262 5.300 79,679 -0.11(-1.97%)
Apr 07, 2005 5.346 5.452 5.346 5.407 33,102 +0.05(+0.85%)
Apr 06, 2005 5.468 5.506 5.361 5.361 115,380 -0.02(-0.42%)
Apr 05, 2005 5.445 5.506 5.368 5.384 96,050 -0.01(-0.14%)
Apr 04, 2005 5.338 5.453 5.300 5.391 85,102 -0.11(-2.08%)
Apr 01, 2005 5.548 5.681 5.445 5.506 163,152 -0.11(-1.90%)
Mar 31, 2005 5.574 5.612 5.475 5.612 88,720 +0.04(+0.68%)
Mar 30, 2005 5.513 5.574 5.475 5.574 30,394 +0.11(+2.10%)
Mar 29, 2005 5.521 5.635 5.452 5.460 79,595 -0.11(-2.05%)
Mar 28, 2005 5.559 5.612 5.536 5.574 66,602 +0.07(+1.25%)
Mar 24, 2005 5.612 5.612 5.498 5.506 51,527 -0.02(-0.41%)
Mar 23, 2005 5.460 5.605 5.460 5.529 45,311 +0.07(+1.26%)
Mar 22, 2005 5.460 5.605 5.460 5.460 47,584 -0.06(-1.11%)
Mar 21, 2005 5.506 5.559 5.460 5.521 28,730 +0.07(+1.26%)
Mar 18, 2005 5.582 5.597 5.414 5.452 139,656 -0.07(-1.24%)
Mar 17, 2005 5.582 5.620 5.483 5.521 53,662 -0.05(-0.82%)
Mar 16, 2005 5.490 5.590 5.437 5.567 99,772 +0.06(+1.11%)
Mar 15, 2005 5.643 5.643 5.414 5.506 66,907 -0.11(-2.04%)
Mar 14, 2005 5.529 5.635 5.529 5.620 72,035 -0.02(-0.41%)
Mar 11, 2005 5.574 5.643 5.574 5.643 91,901 +0.06(+1.09%)
Mar 10, 2005 5.582 5.689 5.544 5.582 87,069 -0.02(-0.41%)
Mar 09, 2005 5.551 5.643 5.536 5.605 84,364 +0.00(+0.00%)
Mar 08, 2005 5.605 5.681 5.605 5.605 79,037 -0.01(-0.14%)
Mar 07, 2005 5.795 5.864 5.605 5.612 59,724 -0.24(-4.17%)
Mar 04, 2005 5.811 5.925 5.788 5.856 33,442 +0.10(+1.72%)
Mar 03, 2005 5.651 5.795 5.582 5.757 62,386 +0.18(+3.14%)
Mar 02, 2005 5.689 5.826 5.521 5.582 144,071 -0.10(-1.75%)
Mar 01, 2005 5.628 5.780 5.567 5.681 118,025 -0.08(-1.32%)
Feb 28, 2005 5.681 5.788 5.529 5.757 238,773 +0.02(+0.27%)
Feb 25, 2005 5.834 5.872 5.529 5.742 363,657 -0.13(-2.21%)
Feb 24, 2005 5.551 5.902 5.529 5.872 122,280 +0.31(+5.48%)
Feb 23, 2005 6.169 6.169 5.567 5.567 404,759 -0.51(-8.41%)
Feb 22, 2005 6.116 6.177 6.024 6.078 152,939 -0.04(-0.62%)
Feb 18, 2005 6.154 6.253 6.116 6.116 96,221 -0.04(-0.62%)
Feb 17, 2005 6.101 6.352 6.001 6.154 261,488 +0.11(+1.77%)
Feb 16, 2005 5.925 6.101 5.895 6.047 102,083 +0.07(+1.15%)
Feb 15, 2005 5.795 6.024 5.757 5.979 168,088 +0.09(+1.55%)
Feb 14, 2005 5.887 5.948 5.856 5.887 72,483 +0.08(+1.45%)
Feb 11, 2005 5.651 5.841 5.651 5.803 139,148 +0.11(+2.01%)
Feb 10, 2005 5.841 5.841 5.612 5.689 142,092 -0.02(-0.27%)
Feb 09, 2005 5.872 5.918 5.605 5.704 229,480 -0.18(-2.98%)
Feb 08, 2005 5.780 6.024 5.780 5.879 128,420 -0.05(-0.77%)
Feb 07, 2005 5.780 5.948 5.765 5.925 105,706 -0.03(-0.51%)
Feb 04, 2005 5.811 5.956 5.811 5.956 79,205 +0.08(+1.43%)
Feb 03, 2005 5.849 6.024 5.780 5.872 73,141 -0.08(-1.28%)
Feb 02, 2005 5.834 5.986 5.795 5.948 83,372 +0.02(+0.39%)
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.