Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2005 7.820 7.820 7.540 7.700 283,468 +0.09(+1.18%)
Jan 28, 2005 7.990 7.990 7.520 7.610 138,053 -0.29(-3.67%)
Jan 27, 2005 7.830 7.960 7.830 7.900 114,597 +0.00(+0.00%)
Jan 26, 2005 7.640 7.950 7.580 7.900 104,641 +0.30(+3.95%)
Jan 25, 2005 7.880 7.930 7.540 7.600 139,355 -0.21(-2.69%)
Jan 24, 2005 7.705 7.990 7.650 7.810 82,864 -0.02(-0.26%)
Jan 21, 2005 7.790 7.900 7.690 7.830 124,636 +0.05(+0.64%)
Jan 20, 2005 7.680 7.900 7.630 7.780 213,976 +0.00(+0.00%)
Jan 19, 2005 7.890 8.030 7.770 7.780 188,793 -0.16(-2.02%)
Jan 18, 2005 7.890 8.000 7.820 7.940 125,806 +0.06(+0.76%)
Jan 14, 2005 7.850 7.900 7.800 7.880 248,537 +0.14(+1.81%)
Jan 13, 2005 7.520 7.850 7.430 7.740 275,688 +0.33(+4.45%)
Jan 12, 2005 7.060 7.470 7.060 7.410 167,422 +0.21(+2.92%)
Jan 11, 2005 7.110 7.250 6.970 7.200 1,006,824 -0.02(-0.28%)
Jan 10, 2005 7.240 7.340 7.120 7.220 355,290 -0.14(-1.90%)
Jan 07, 2005 7.550 7.550 7.260 7.360 117,009 -0.05(-0.67%)
Jan 06, 2005 7.400 7.770 7.400 7.410 104,144 -0.09(-1.20%)
Jan 05, 2005 7.825 7.840 7.400 7.500 120,137 -0.32(-4.09%)
Jan 04, 2005 8.050 8.090 7.750 7.820 241,553 -0.18(-2.25%)
Jan 03, 2005 8.080 8.080 7.800 8.000 233,211 +0.07(+0.88%)
Dec 31, 2004 7.910 8.000 7.820 7.930 100,400 -0.01(-0.13%)
Dec 30, 2004 7.750 8.180 7.750 7.940 228,600 +0.16(+2.06%)
Dec 29, 2004 7.730 7.940 7.730 7.780 141,500 +0.01(+0.13%)
Dec 28, 2004 7.810 7.950 7.770 7.770 158,500 -0.10(-1.27%)
Dec 27, 2004 7.680 8.060 7.680 7.870 83,600 +0.11(+1.42%)
Dec 23, 2004 7.910 7.920 7.740 7.760 132,000 -0.16(-2.02%)
Dec 22, 2004 8.040 8.180 7.750 7.920 210,400 -0.28(-3.41%)
Dec 21, 2004 8.260 8.260 8.100 8.200 65,100 +0.10(+1.23%)
Dec 20, 2004 8.380 8.500 8.100 8.100 56,200 -0.17(-2.06%)
Dec 17, 2004 8.440 8.440 8.250 8.270 180,000 -0.09(-1.08%)
Dec 16, 2004 8.420 8.460 8.270 8.360 73,900 -0.19(-2.22%)
Dec 15, 2004 8.601 8.630 8.460 8.550 99,600 -0.14(-1.67%)
Dec 14, 2004 8.690 8.820 8.680 8.695 93,700 -0.04(-0.40%)
Dec 13, 2004 8.800 8.850 8.650 8.730 55,400 -0.03(-0.34%)
Dec 10, 2004 8.460 8.800 8.460 8.760 94,900 +0.21(+2.46%)
Dec 09, 2004 8.460 8.593 8.190 8.550 59,100 -0.01(-0.12%)
Dec 08, 2004 8.480 8.610 8.430 8.560 49,100 +0.06(+0.71%)
Dec 07, 2004 8.500 8.560 8.170 8.500 146,900 -0.01(-0.12%)
Dec 06, 2004 8.320 8.770 8.250 8.510 134,600 +0.13(+1.55%)
Dec 03, 2004 8.050 8.420 8.050 8.380 134,800 +0.22(+2.70%)
Dec 02, 2004 8.190 8.310 8.030 8.160 123,300 -0.12(-1.45%)
Dec 01, 2004 8.190 8.290 7.950 8.280 148,300 +0.21(+2.60%)
Nov 30, 2004 8.100 8.250 7.990 8.070 79,300 -0.17(-2.06%)
Nov 29, 2004 8.470 8.480 8.150 8.240 94,600 -0.05(-0.60%)
Nov 26, 2004 8.300 8.530 8.280 8.290 71,200 +0.03(+0.36%)
Nov 24, 2004 8.180 8.370 8.170 8.260 101,500 +0.11(+1.35%)
Nov 23, 2004 8.120 8.290 8.020 8.150 84,600 +0.20(+2.52%)
Nov 22, 2004 7.810 8.050 7.770 7.950 94,300 +0.19(+2.45%)
Nov 19, 2004 7.880 8.030 7.760 7.760 54,300 -0.16(-2.02%)
Nov 18, 2004 7.950 8.010 7.800 7.920 107,900 -0.02(-0.25%)
Nov 17, 2004 7.640 8.100 7.640 7.940 243,000 +0.18(+2.32%)
Nov 16, 2004 7.750 7.820 7.520 7.760 102,500 +0.02(+0.26%)
Nov 15, 2004 7.260 7.740 7.260 7.740 203,200 +0.38(+5.16%)
Nov 12, 2004 7.500 7.500 7.300 7.360 104,200 +0.01(+0.14%)
Nov 11, 2004 7.090 7.530 7.060 7.350 268,700 +0.29(+4.11%)
Nov 10, 2004 7.200 7.380 7.020 7.060 103,800 -0.19(-2.62%)
Nov 09, 2004 7.300 7.470 7.210 7.250 82,100 +0.05(+0.69%)
Nov 08, 2004 7.130 7.300 7.130 7.200 106,000 +0.00(+0.00%)
Nov 05, 2004 7.140 7.340 7.010 7.200 219,600 +0.15(+2.13%)
Nov 04, 2004 7.120 7.120 6.950 7.050 119,200 -0.11(-1.54%)
Nov 03, 2004 7.210 7.320 6.960 7.160 101,600 -0.11(-1.51%)
Nov 02, 2004 7.010 7.480 6.700 7.270 408,400 -0.03(-0.41%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.