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 )

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 (%)
May 31, 2007 7.404 7.496 7.336 7.443 55,026 +0.00(+0.00%)
May 30, 2007 7.443 7.488 7.427 7.443 59,794 -0.06(-0.81%)
May 29, 2007 7.450 7.549 7.450 7.504 25,663 +0.11(+1.44%)
May 25, 2007 7.260 7.656 7.260 7.397 71,941 +0.11(+1.57%)
May 24, 2007 7.572 7.572 7.275 7.282 114,251 -0.24(-3.14%)
May 23, 2007 7.710 7.801 7.473 7.519 58,587 -0.12(-1.60%)
May 22, 2007 7.580 7.649 7.488 7.641 35,826 +0.06(+0.80%)
May 21, 2007 7.542 7.588 7.511 7.580 25,301 +0.04(+0.51%)
May 18, 2007 7.603 7.603 7.473 7.542 44,422 -0.03(-0.40%)
May 17, 2007 7.473 7.664 7.473 7.572 86,980 +0.05(+0.71%)
May 16, 2007 7.565 7.565 7.511 7.519 54,163 +0.05(+0.61%)
May 15, 2007 7.588 7.588 7.404 7.473 128,534 -0.12(-1.61%)
May 14, 2007 7.626 7.671 7.580 7.595 24,519 -0.05(-0.60%)
May 11, 2007 7.595 7.710 7.473 7.641 86,588 +0.05(+0.60%)
May 10, 2007 7.717 7.717 7.557 7.595 74,644 -0.19(-2.45%)
May 09, 2007 7.557 7.801 7.557 7.786 47,606 +0.19(+2.51%)
May 08, 2007 7.603 7.641 7.557 7.595 43,376 -0.02(-0.20%)
May 07, 2007 7.588 7.763 7.557 7.610 44,876 -0.02(-0.20%)
May 04, 2007 7.771 7.801 7.603 7.626 33,700 -0.19(-2.44%)
May 03, 2007 7.694 7.893 7.671 7.816 129,650 +0.14(+1.79%)
May 02, 2007 7.435 7.824 7.404 7.679 105,470 +0.24(+3.28%)
May 01, 2007 7.618 7.618 7.427 7.435 216,696 -0.18(-2.40%)
Apr 30, 2007 7.671 7.671 7.519 7.618 80,039 -0.08(-1.09%)
Apr 27, 2007 7.641 7.778 7.618 7.702 112,957 +0.06(+0.80%)
Apr 26, 2007 7.778 7.801 7.603 7.641 150,186 -0.16(-2.05%)
Apr 25, 2007 7.748 7.885 7.420 7.801 161,834 -0.32(-3.94%)
Apr 24, 2007 7.984 8.259 7.984 8.121 49,911 -0.04(-0.47%)
Apr 23, 2007 8.220 8.365 8.129 8.159 58,978 -0.05(-0.65%)
Apr 20, 2007 8.171 8.266 7.961 8.213 79,921 +0.08(+0.94%)
Apr 19, 2007 8.190 8.198 8.076 8.137 21,872 -0.04(-0.47%)
Apr 18, 2007 8.304 8.304 8.175 8.175 31,544 -0.08(-0.92%)
Apr 17, 2007 8.152 8.388 8.091 8.251 107,207 +0.11(+1.41%)
Apr 16, 2007 8.129 8.365 7.946 8.137 112,340 +0.05(+0.57%)
Apr 13, 2007 8.121 8.121 7.931 8.091 90,533 -0.05(-0.66%)
Apr 12, 2007 7.992 8.167 7.923 8.144 58,658 +0.10(+1.23%)
Apr 11, 2007 7.771 8.297 7.771 8.045 246,817 +0.18(+2.33%)
Apr 10, 2007 7.870 7.893 7.786 7.862 218,052 -0.05(-0.58%)
Apr 09, 2007 7.824 7.954 7.824 7.908 97,097 +0.07(+0.88%)
Apr 05, 2007 7.877 7.984 7.793 7.839 57,980 -0.05(-0.68%)
Apr 04, 2007 7.946 8.022 7.877 7.893 82,858 -0.11(-1.33%)
Apr 03, 2007 7.870 8.037 7.832 7.999 122,148 +0.18(+2.34%)
Apr 02, 2007 7.793 7.893 7.786 7.816 97,301 +0.06(+0.79%)
Mar 30, 2007 7.786 7.946 7.725 7.755 46,712 -0.05(-0.68%)
Mar 29, 2007 7.969 7.969 7.679 7.809 57,227 -0.14(-1.82%)
Mar 28, 2007 7.954 8.007 7.900 7.954 31,779 -0.03(-0.38%)
Mar 27, 2007 7.946 8.015 7.832 7.984 120,127 +0.05(+0.67%)
Mar 26, 2007 7.778 7.946 7.710 7.931 97,671 +0.14(+1.86%)
Mar 23, 2007 7.832 7.915 7.664 7.786 97,141 -0.10(-1.26%)
Mar 22, 2007 7.931 7.931 7.824 7.885 54,151 -0.10(-1.24%)
Mar 21, 2007 7.946 7.984 7.862 7.984 44,406 +0.04(+0.48%)
Mar 20, 2007 7.893 7.976 7.816 7.946 43,292 -0.01(-0.10%)
Mar 19, 2007 7.976 8.007 7.870 7.954 78,621 +0.01(+0.10%)
Mar 16, 2007 7.870 7.946 7.839 7.946 35,688 -0.02(-0.19%)
Mar 15, 2007 7.938 8.053 7.740 7.961 60,796 -0.02(-0.29%)
Mar 14, 2007 7.900 7.999 7.900 7.984 50,066 +0.04(+0.48%)
Mar 13, 2007 7.938 7.999 7.893 7.946 73,913 +0.01(+0.10%)
Mar 12, 2007 7.893 7.954 7.885 7.938 69,343 +0.16(+2.06%)
Mar 09, 2007 7.816 7.854 7.641 7.778 94,527 -0.02(-0.20%)
Mar 08, 2007 7.694 7.809 7.656 7.793 72,290 +0.14(+1.79%)
Mar 07, 2007 7.710 7.816 7.626 7.656 59,301 -0.08(-0.99%)
Mar 06, 2007 7.748 7.786 7.610 7.732 137,490 +0.01(+0.10%)
Mar 05, 2007 7.801 7.801 7.664 7.725 91,114 -0.14(-1.75%)
Mar 02, 2007 7.938 8.053 7.763 7.862 119,142 -0.18(-2.27%)
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.