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, 2006 7.343 7.549 7.267 7.527 129,750 +0.21(+2.81%)
May 30, 2006 7.244 7.603 7.244 7.321 119,141 +0.05(+0.63%)
May 26, 2006 7.458 7.458 7.168 7.275 103,625 -0.21(-2.75%)
May 25, 2006 7.153 7.504 7.130 7.481 119,151 +0.25(+3.48%)
May 24, 2006 7.343 7.427 7.054 7.229 361,686 -0.12(-1.66%)
May 23, 2006 7.725 7.801 7.351 7.351 176,602 -0.38(-4.93%)
May 22, 2006 7.931 7.969 7.671 7.732 97,207 -0.20(-2.50%)
May 19, 2006 7.961 7.961 7.664 7.931 171,231 +0.05(+0.58%)
May 18, 2006 7.984 8.167 7.839 7.885 143,274 -0.10(-1.24%)
May 17, 2006 7.923 8.007 7.870 7.984 147,274 +0.05(+0.58%)
May 16, 2006 7.778 8.007 7.778 7.938 135,878 +0.14(+1.76%)
May 15, 2006 7.923 8.114 7.740 7.801 258,577 -0.22(-2.76%)
May 12, 2006 7.923 8.274 7.694 8.022 251,985 +0.08(+0.96%)
May 11, 2006 8.388 8.442 7.885 7.946 225,776 -0.45(-5.36%)
May 10, 2006 8.175 8.876 8.175 8.396 1,230,492 +0.05(+0.64%)
May 09, 2006 8.083 8.342 8.083 8.342 91,710 +0.26(+3.21%)
May 08, 2006 8.205 8.312 8.045 8.083 106,468 -0.12(-1.42%)
May 05, 2006 8.106 8.274 8.106 8.199 101,595 +0.12(+1.53%)
May 04, 2006 7.984 8.182 7.984 8.076 84,535 +0.07(+0.86%)
May 03, 2006 7.969 8.037 7.885 8.007 141,152 +0.05(+0.67%)
May 02, 2006 8.015 8.030 7.893 7.954 269,255 -0.05(-0.67%)
May 01, 2006 8.076 8.144 7.976 8.007 268,281 -0.05(-0.57%)
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%)
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.