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 28, 2006 7.839 8.114 7.618 8.053 505,924 -0.26(-3.12%)
Apr 27, 2006 8.159 8.312 8.038 8.312 446,033 +0.05(+0.65%)
Apr 26, 2006 8.228 8.297 8.068 8.259 490,153 +0.20(+2.46%)
Apr 25, 2006 8.079 8.098 7.931 8.060 86,813 -0.01(-0.09%)
Apr 24, 2006 8.091 8.114 8.057 8.068 122,068 -0.01(-0.09%)
Apr 21, 2006 8.152 8.152 8.045 8.076 94,103 -0.05(-0.57%)
Apr 20, 2006 8.198 8.243 8.083 8.122 202,974 -0.04(-0.46%)
Apr 19, 2006 7.900 8.198 7.839 8.159 405,942 +0.28(+3.58%)
Apr 18, 2006 7.969 7.969 7.786 7.877 168,394 -0.09(-1.15%)
Apr 17, 2006 8.007 8.045 7.732 7.969 348,034 +0.27(+3.47%)
Apr 13, 2006 7.626 7.702 7.565 7.702 122,696 +0.09(+1.20%)
Apr 12, 2006 7.595 7.801 7.504 7.610 252,239 +0.02(+0.20%)
Apr 11, 2006 7.595 7.694 7.397 7.595 243,133 +0.01(+0.10%)
Apr 10, 2006 7.816 7.992 7.588 7.588 442,239 -0.24(-3.02%)
Apr 07, 2006 7.221 8.159 7.122 7.824 901,949 +0.60(+8.34%)
Apr 06, 2006 7.054 7.260 7.054 7.221 80,016 +0.15(+2.16%)
Apr 05, 2006 7.176 7.176 6.909 7.069 130,412 -0.11(-1.59%)
Apr 04, 2006 7.061 7.221 6.848 7.183 234,721 +0.02(+0.21%)
Apr 03, 2006 7.282 7.282 7.122 7.168 106,375 -0.09(-1.26%)
Mar 31, 2006 7.183 7.260 7.130 7.260 182,780 +0.07(+0.95%)
Mar 30, 2006 7.077 7.206 7.077 7.191 197,226 +0.11(+1.62%)
Mar 29, 2006 7.046 7.099 7.037 7.077 89,941 +0.02(+0.32%)
Mar 28, 2006 7.138 7.168 7.054 7.054 96,025 -0.06(-0.86%)
Mar 27, 2006 7.206 7.206 7.069 7.115 182,359 -0.11(-1.48%)
Mar 24, 2006 7.016 7.221 7.016 7.221 224,154 +0.21(+2.93%)
Mar 23, 2006 6.977 7.092 6.886 7.016 471,435 +0.01(+0.11%)
Mar 22, 2006 6.863 7.008 6.848 7.008 224,636 +0.14(+2.00%)
Mar 21, 2006 6.772 6.932 6.772 6.871 198,787 +0.07(+1.01%)
Mar 20, 2006 6.558 6.901 6.558 6.802 316,880 +0.29(+4.45%)
Mar 17, 2006 6.489 6.550 6.337 6.512 317,936 +0.05(+0.83%)
Mar 16, 2006 6.467 6.550 6.345 6.459 242,268 -0.01(-0.12%)
Mar 15, 2006 6.604 6.650 6.413 6.467 133,106 -0.05(-0.70%)
Mar 14, 2006 6.322 6.611 6.322 6.512 261,021 +0.26(+4.15%)
Mar 13, 2006 6.436 6.436 6.245 6.253 117,538 -0.14(-2.15%)
Mar 10, 2006 6.367 6.451 6.306 6.390 96,934 +0.05(+0.84%)
Mar 09, 2006 6.436 6.436 6.276 6.337 125,313 -0.10(-1.54%)
Mar 08, 2006 6.482 6.596 6.271 6.436 132,716 -0.04(-0.59%)
Mar 07, 2006 6.360 6.596 6.284 6.474 184,908 +0.10(+1.55%)
Mar 06, 2006 6.383 6.528 6.337 6.375 135,794 -0.03(-0.48%)
Mar 03, 2006 6.337 6.520 6.329 6.406 587,581 +0.25(+4.09%)
Mar 02, 2006 5.910 6.207 5.879 6.154 276,881 +0.26(+4.40%)
Mar 01, 2006 5.757 5.910 5.719 5.895 142,839 +0.14(+2.38%)
Feb 28, 2006 5.765 5.841 5.673 5.757 128,319 -0.01(-0.13%)
Feb 27, 2006 6.047 6.047 5.734 5.765 169,007 -0.24(-4.06%)
Feb 24, 2006 6.406 6.467 5.963 6.009 291,698 -0.17(-2.72%)
Feb 23, 2006 6.040 6.245 5.956 6.177 147,482 +0.09(+1.50%)
Feb 22, 2006 6.062 6.101 5.979 6.085 31,616 +0.01(+0.13%)
Feb 21, 2006 6.192 6.192 6.062 6.078 145,680 -0.07(-1.12%)
Feb 17, 2006 6.139 6.177 6.101 6.146 267,337 -0.01(-0.12%)
Feb 16, 2006 6.192 6.192 6.093 6.154 305,416 +0.00(+0.00%)
Feb 15, 2006 6.123 6.177 6.101 6.154 206,268 +0.00(+0.00%)
Feb 14, 2006 6.139 6.314 6.078 6.154 80,622 -0.03(-0.49%)
Feb 13, 2006 6.421 6.421 6.146 6.184 66,046 -0.20(-3.11%)
Feb 10, 2006 6.512 6.550 6.146 6.383 67,210 -0.11(-1.64%)
Feb 09, 2006 6.367 6.497 6.367 6.489 115,630 +0.12(+1.92%)
Feb 08, 2006 6.352 6.467 6.268 6.367 79,030 +0.05(+0.85%)
Feb 07, 2006 6.467 6.558 6.238 6.314 128,821 -0.18(-2.70%)
Feb 06, 2006 6.634 6.833 6.465 6.489 87,283 -0.18(-2.63%)
Feb 03, 2006 6.672 6.672 6.497 6.665 215,336 -0.01(-0.11%)
Feb 02, 2006 6.947 6.970 6.665 6.672 209,102 -0.27(-3.95%)
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.