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 28, 2021 6.021 6.030 5.913 5.949 60,858 -0.04(-0.60%)
May 27, 2021 5.931 6.039 5.931 5.985 60,436 +0.05(+0.91%)
May 26, 2021 5.967 6.012 5.895 5.931 103,635 -0.04(-0.61%)
May 25, 2021 6.066 6.102 5.958 5.967 77,104 -0.07(-1.20%)
May 24, 2021 6.048 6.111 6.003 6.039 94,253 +0.02(+0.30%)
May 21, 2021 6.129 6.165 6.003 6.021 83,900 -0.09(-1.48%)
May 20, 2021 5.994 6.138 5.985 6.111 78,990 +0.13(+2.11%)
May 19, 2021 5.868 6.030 5.813 5.985 108,882 +0.04(+0.61%)
May 18, 2021 6.003 6.084 5.949 5.949 54,645 -0.05(-0.90%)
May 17, 2021 6.012 6.084 5.940 6.003 71,712 -0.01(-0.15%)
May 14, 2021 5.949 6.138 5.904 6.012 94,681 +0.06(+1.06%)
May 13, 2021 5.913 6.003 5.831 5.949 135,165 +0.04(+0.61%)
May 12, 2021 5.859 5.931 5.840 5.913 136,908 -0.01(-0.15%)
May 11, 2021 5.759 6.021 5.741 5.922 114,402 -0.02(-0.30%)
May 10, 2021 6.120 6.120 5.868 5.940 120,774 -0.17(-2.81%)
May 07, 2021 6.021 6.197 5.922 6.111 133,761 -0.03(-0.44%)
May 06, 2021 6.138 6.165 5.949 6.138 125,714 +0.21(+3.58%)
May 05, 2021 6.069 6.105 5.926 5.926 130,584 -0.14(-2.36%)
May 04, 2021 6.123 6.168 5.917 6.069 314,863 -0.11(-1.74%)
May 03, 2021 6.248 6.266 6.007 6.177 172,623 +0.20(+3.29%)
Apr 30, 2021 6.052 6.069 5.872 5.980 123,995 -0.10(-1.62%)
Apr 29, 2021 5.998 6.123 5.935 6.078 113,363 +0.15(+2.57%)
Apr 28, 2021 6.007 6.016 5.890 5.926 94,143 -0.05(-0.90%)
Apr 27, 2021 6.025 6.087 5.935 5.980 114,496 +0.00(+0.00%)
Apr 26, 2021 5.971 6.087 5.962 5.980 123,321 +0.01(+0.15%)
Apr 23, 2021 5.890 5.998 5.837 5.971 95,844 +0.07(+1.21%)
Apr 22, 2021 5.944 6.016 5.881 5.899 147,153 -0.04(-0.75%)
Apr 21, 2021 5.819 5.980 5.774 5.944 79,804 +0.09(+1.53%)
Apr 20, 2021 5.810 5.899 5.801 5.855 111,801 +0.00(+0.00%)
Apr 19, 2021 5.890 5.899 5.765 5.855 118,498 -0.03(-0.46%)
Apr 16, 2021 5.890 5.913 5.783 5.881 94,839 -0.02(-0.30%)
Apr 15, 2021 5.980 6.007 5.765 5.899 162,072 -0.02(-0.30%)
Apr 14, 2021 6.034 6.065 5.881 5.917 90,231 -0.11(-1.78%)
Apr 13, 2021 6.123 6.159 5.980 6.025 93,722 -0.13(-2.18%)
Apr 12, 2021 6.177 6.204 6.043 6.159 85,974 -0.01(-0.15%)
Apr 09, 2021 6.311 6.311 6.096 6.168 139,410 -0.15(-2.41%)
Apr 08, 2021 6.060 6.383 6.052 6.320 175,271 +0.24(+3.98%)
Apr 07, 2021 6.257 6.266 6.025 6.078 115,385 -0.19(-3.00%)
Apr 06, 2021 6.302 6.410 6.177 6.266 90,651 -0.04(-0.71%)
Apr 05, 2021 6.302 6.383 6.177 6.311 121,151 +0.05(+0.86%)
Apr 01, 2021 6.311 6.356 6.231 6.257 69,258 +0.04(+0.58%)
Mar 31, 2021 6.678 6.768 6.195 6.222 216,430 -0.47(-7.09%)
Mar 30, 2021 6.544 6.759 6.419 6.696 130,533 +0.21(+3.17%)
Mar 29, 2021 6.275 6.795 6.275 6.490 250,756 +0.14(+2.26%)
Mar 26, 2021 6.275 6.356 6.204 6.347 110,255 +0.15(+2.46%)
Mar 25, 2021 6.132 6.257 5.953 6.195 161,618 -0.05(-0.86%)
Mar 24, 2021 6.472 6.544 6.240 6.248 116,281 -0.18(-2.79%)
Mar 23, 2021 6.651 6.759 6.419 6.428 137,061 -0.25(-3.75%)
Mar 22, 2021 6.920 6.920 6.660 6.678 132,268 -0.20(-2.86%)
Mar 19, 2021 6.893 7.027 6.857 6.875 239,500 -0.06(-0.90%)
Mar 18, 2021 7.018 7.144 6.929 6.938 104,745 -0.12(-1.65%)
Mar 17, 2021 6.983 7.117 6.839 7.054 86,011 +0.04(+0.64%)
Mar 16, 2021 7.090 7.108 6.911 7.009 81,729 -0.02(-0.25%)
Mar 15, 2021 7.108 7.153 6.947 7.027 81,891 -0.06(-0.88%)
Mar 12, 2021 7.117 7.135 6.991 7.090 61,439 -0.03(-0.38%)
Mar 11, 2021 7.072 7.224 6.991 7.117 98,506 +0.13(+1.92%)
Mar 10, 2021 6.947 7.126 6.920 6.983 101,975 +0.04(+0.65%)
Mar 09, 2021 6.991 7.153 6.938 6.938 114,582 +0.05(+0.78%)
Mar 08, 2021 6.750 7.072 6.660 6.884 140,708 +0.08(+1.18%)
Mar 05, 2021 6.759 6.839 6.419 6.803 179,960 +0.07(+1.06%)
Mar 04, 2021 6.768 6.884 6.624 6.732 247,979 -0.16(-2.34%)
Mar 03, 2021 6.938 7.099 6.803 6.893 233,366 -0.04(-0.65%)
Mar 02, 2021 6.947 7.090 6.866 6.938 176,985 +0.04(+0.52%)
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.