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, 2019 4.381 4.668 4.276 4.276 16,386 -0.18(-4.11%)
May 30, 2019 4.451 4.578 4.346 4.459 35,329 +0.07(+1.59%)
May 29, 2019 4.433 4.638 4.328 4.390 125,801 -0.07(-1.47%)
May 28, 2019 4.424 4.485 4.398 4.455 29,292 +0.02(+0.49%)
May 24, 2019 4.486 4.682 4.363 4.433 78,036 +0.02(+0.49%)
May 23, 2019 4.686 4.808 4.390 4.411 51,517 -0.31(-6.56%)
May 22, 2019 4.765 4.943 4.636 4.721 42,333 -0.06(-1.28%)
May 21, 2019 4.608 4.782 4.477 4.782 64,184 +0.20(+4.38%)
May 20, 2019 4.590 4.616 4.477 4.582 67,141 +0.01(+0.19%)
May 17, 2019 4.459 4.573 4.433 4.573 41,940 +0.11(+2.54%)
May 16, 2019 4.494 4.555 4.451 4.459 133,846 +0.00(+0.00%)
May 15, 2019 4.459 4.589 4.459 4.459 130,252 +0.03(+0.59%)
May 14, 2019 4.416 4.547 4.355 4.433 85,004 +0.01(+0.20%)
May 13, 2019 4.433 4.494 4.372 4.424 209,194 -0.10(-2.31%)
May 10, 2019 4.564 4.573 4.424 4.529 42,513 -0.01(-0.19%)
May 09, 2019 4.555 4.573 4.464 4.538 35,260 -0.03(-0.57%)
May 08, 2019 4.320 4.573 4.320 4.564 122,590 +0.38(+9.19%)
May 07, 2019 4.276 4.276 4.145 4.180 21,158 -0.07(-1.64%)
May 06, 2019 4.311 4.363 4.095 4.250 36,732 -0.05(-1.22%)
May 03, 2019 4.102 4.328 4.102 4.302 26,585 +0.22(+5.34%)
May 02, 2019 4.180 4.206 4.084 4.084 8,156 -0.08(-1.89%)
May 01, 2019 4.128 4.215 4.049 4.163 45,321 +0.08(+1.92%)
Apr 30, 2019 4.163 4.294 4.084 4.084 7,392 -0.04(-1.06%)
Apr 29, 2019 4.102 4.224 4.102 4.128 149,344 +0.03(+0.64%)
Apr 26, 2019 4.277 4.302 4.014 4.102 51,222 -0.10(-2.29%)
Apr 25, 2019 4.311 4.381 4.163 4.198 28,324 -0.11(-2.63%)
Apr 24, 2019 4.355 4.529 4.294 4.311 115,294 -0.07(-1.59%)
Apr 23, 2019 4.520 4.537 4.381 4.381 40,546 -0.17(-3.83%)
Apr 22, 2019 4.547 4.564 4.416 4.555 52,443 +0.05(+1.16%)
Apr 18, 2019 4.424 4.573 4.390 4.503 49,847 +0.08(+1.77%)
Apr 17, 2019 4.442 4.503 4.424 4.424 106,102 -0.02(-0.39%)
Apr 16, 2019 4.468 4.503 4.416 4.442 4,729 -0.02(-0.39%)
Apr 15, 2019 4.451 4.468 4.363 4.459 34,715 -0.03(-0.58%)
Apr 12, 2019 4.442 4.494 4.424 4.486 13,292 +0.05(+1.18%)
Apr 11, 2019 4.494 4.494 4.433 4.433 13,369 -0.03(-0.59%)
Apr 10, 2019 4.477 4.520 4.459 4.459 12,742 -0.01(-0.20%)
Apr 09, 2019 4.494 4.538 4.451 4.468 8,157 -0.07(-1.54%)
Apr 08, 2019 4.512 4.538 4.451 4.538 5,938 +0.07(+1.56%)
Apr 05, 2019 4.477 4.582 4.451 4.468 24,980 -0.01(-0.20%)
Apr 04, 2019 4.363 4.529 4.363 4.477 28,151 +0.07(+1.58%)
Apr 03, 2019 4.494 4.494 4.407 4.407 7,471 -0.02(-0.39%)
Apr 02, 2019 4.474 4.529 4.290 4.424 35,962 -0.04(-0.98%)
Apr 01, 2019 4.459 4.529 4.363 4.468 6,946 +0.10(+2.20%)
Mar 29, 2019 4.372 4.442 4.346 4.372 29,449 +0.01(+0.20%)
Mar 28, 2019 4.468 4.468 4.363 4.363 15,186 -0.13(-2.91%)
Mar 27, 2019 4.538 4.564 4.407 4.494 38,185 -0.03(-0.77%)
Mar 26, 2019 4.503 4.669 4.494 4.529 11,511 +0.07(+1.57%)
Mar 25, 2019 4.599 4.616 4.459 4.459 16,598 -0.14(-3.04%)
Mar 22, 2019 4.520 4.599 4.459 4.599 23,949 +0.06(+1.35%)
Mar 21, 2019 4.861 4.965 4.538 4.538 36,260 -0.30(-6.14%)
Mar 20, 2019 4.669 4.974 4.638 4.835 98,901 +0.17(+3.55%)
Mar 19, 2019 4.861 4.870 4.486 4.669 64,927 -0.20(-4.12%)
Mar 18, 2019 4.669 5.236 4.503 4.870 264,570 +0.20(+4.30%)
Mar 15, 2019 4.459 4.704 4.398 4.669 201,221 +0.45(+10.54%)
Mar 14, 2019 4.110 4.224 4.110 4.224 121,116 +0.05(+1.26%)
Mar 13, 2019 4.128 4.257 4.102 4.171 254,280 +0.01(+0.21%)
Mar 12, 2019 4.189 4.433 4.128 4.163 20,408 -0.03(-0.62%)
Mar 11, 2019 4.189 4.259 4.136 4.189 87,805 -0.01(-0.21%)
Mar 08, 2019 4.180 4.259 4.154 4.198 2,520 +0.00(+0.00%)
Mar 07, 2019 4.232 4.328 4.145 4.198 64,312 -0.03(-0.62%)
Mar 06, 2019 4.224 4.302 4.198 4.224 62,559 -0.05(-1.22%)
Mar 05, 2019 4.294 4.311 4.206 4.276 16,324 -0.07(-1.61%)
Mar 04, 2019 4.372 4.573 4.285 4.346 44,439 -0.06(-1.39%)
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.