Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pc-Tel Inc (NQ: PCTI )

N/A 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 (%)
Sep 30, 2020 5.148 5.157 4.937 4.981 49,264 -0.17(-3.25%)
Sep 29, 2020 5.157 5.218 5.007 5.148 53,945 +0.02(+0.34%)
Sep 28, 2020 4.954 5.183 4.928 5.130 64,822 +0.21(+4.29%)
Sep 25, 2020 4.928 4.972 4.849 4.919 57,161 -0.02(-0.36%)
Sep 24, 2020 4.972 5.033 4.928 4.937 68,299 -0.02(-0.36%)
Sep 23, 2020 5.165 5.165 4.954 4.954 100,394 -0.20(-3.92%)
Sep 22, 2020 5.086 5.165 5.033 5.157 40,415 +0.01(+0.17%)
Sep 21, 2020 5.271 5.324 5.016 5.148 99,001 -0.24(-4.41%)
Sep 18, 2020 5.262 5.500 5.007 5.385 256,603 +0.18(+3.55%)
Sep 17, 2020 5.060 5.253 5.025 5.201 73,270 +0.11(+2.07%)
Sep 16, 2020 5.104 5.148 5.029 5.095 112,459 -0.01(-0.17%)
Sep 15, 2020 4.998 5.174 4.989 5.104 66,365 +0.11(+2.29%)
Sep 14, 2020 5.165 5.201 4.928 4.989 149,244 -0.16(-3.08%)
Sep 11, 2020 5.201 5.245 5.130 5.148 100,572 -0.04(-0.85%)
Sep 10, 2020 5.324 5.324 5.148 5.192 87,758 -0.09(-1.67%)
Sep 09, 2020 5.245 5.412 5.205 5.280 74,534 +0.09(+1.69%)
Sep 08, 2020 5.297 5.328 5.126 5.192 125,278 -0.17(-3.12%)
Sep 04, 2020 5.412 5.473 5.297 5.359 141,938 -0.06(-1.14%)
Sep 03, 2020 5.588 5.615 5.368 5.421 127,468 -0.21(-3.75%)
Sep 02, 2020 5.658 5.676 5.570 5.632 109,556 -0.03(-0.47%)
Sep 01, 2020 5.597 5.676 5.526 5.658 86,579 +0.08(+1.42%)
Aug 31, 2020 5.517 5.597 5.368 5.579 133,831 -0.02(-0.31%)
Aug 28, 2020 5.605 5.610 5.465 5.597 90,572 -0.02(-0.31%)
Aug 27, 2020 5.350 5.685 5.350 5.614 189,478 +0.27(+5.11%)
Aug 26, 2020 5.500 5.500 5.324 5.341 90,774 -0.18(-3.19%)
Aug 25, 2020 5.491 5.623 5.491 5.517 55,856 +0.03(+0.48%)
Aug 24, 2020 5.473 5.623 5.438 5.491 94,239 +0.04(+0.81%)
Aug 21, 2020 5.605 5.605 5.412 5.447 118,528 -0.16(-2.83%)
Aug 20, 2020 5.605 5.676 5.588 5.605 57,474 -0.01(-0.16%)
Aug 19, 2020 5.553 5.667 5.553 5.614 73,236 +0.05(+0.95%)
Aug 18, 2020 5.737 5.755 5.544 5.561 166,414 -0.17(-2.99%)
Aug 17, 2020 5.861 5.861 5.676 5.733 81,878 -0.13(-2.18%)
Aug 14, 2020 5.957 5.957 5.746 5.861 88,867 -0.05(-0.89%)
Aug 13, 2020 5.658 5.975 5.570 5.913 265,831 +0.26(+4.51%)
Aug 12, 2020 5.632 5.737 5.553 5.658 83,251 +0.09(+1.58%)
Aug 11, 2020 5.667 5.685 5.509 5.570 111,822 +0.04(+0.80%)
Aug 10, 2020 5.588 5.598 5.491 5.526 144,996 -0.06(-1.10%)
Aug 07, 2020 5.702 5.729 5.553 5.588 128,187 -0.23(-3.93%)
Aug 06, 2020 5.834 5.834 5.685 5.817 74,267 +0.02(+0.38%)
Aug 05, 2020 5.925 5.934 5.681 5.795 97,976 -0.05(-0.90%)
Aug 04, 2020 5.987 6.091 5.795 5.847 118,897 -0.13(-2.19%)
Aug 03, 2020 5.812 6.213 5.812 5.978 131,491 +0.26(+4.58%)
Jul 31, 2020 6.144 6.144 5.681 5.716 145,301 -0.43(-6.96%)
Jul 30, 2020 5.934 6.231 5.908 6.144 179,191 +0.21(+3.53%)
Jul 29, 2020 5.847 5.969 5.734 5.934 74,969 +0.14(+2.41%)
Jul 28, 2020 5.768 5.969 5.699 5.795 112,305 +0.00(+0.00%)
Jul 27, 2020 5.707 5.978 5.707 5.795 149,381 +0.14(+2.47%)
Jul 24, 2020 5.873 5.882 5.637 5.655 141,634 -0.20(-3.43%)
Jul 23, 2020 5.341 5.978 5.341 5.856 574,376 +0.50(+9.28%)
Jul 22, 2020 5.306 5.454 5.306 5.358 92,827 +0.03(+0.66%)
Jul 21, 2020 5.306 5.358 5.227 5.323 92,253 +0.05(+0.99%)
Jul 20, 2020 5.297 5.367 5.219 5.271 115,043 -0.03(-0.66%)
Jul 17, 2020 5.297 5.449 5.245 5.306 150,572 +0.03(+0.66%)
Jul 16, 2020 5.253 5.323 5.219 5.271 134,221 +0.00(+0.00%)
Jul 15, 2020 5.402 5.472 5.271 5.271 277,874 -0.03(-0.66%)
Jul 14, 2020 5.280 5.419 5.262 5.306 309,354 +0.05(+1.00%)
Jul 13, 2020 5.515 5.585 5.245 5.253 166,704 -0.14(-2.59%)
Jul 10, 2020 5.428 5.472 5.307 5.393 92,360 -0.05(-0.96%)
Jul 09, 2020 5.681 5.712 5.376 5.445 247,414 -0.25(-4.44%)
Jul 08, 2020 5.725 5.882 5.550 5.699 126,940 -0.06(-1.06%)
Jul 07, 2020 6.135 6.135 5.751 5.760 119,081 -0.33(-5.44%)
Jul 06, 2020 6.126 6.144 5.950 6.091 139,106 +0.15(+2.50%)
Jul 02, 2020 5.838 6.056 5.787 5.943 125,935 +0.21(+3.65%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.