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 (%)
Mar 31, 2003 9.350 9.350 8.950 9.010 143,156 -0.04(-0.44%)
Mar 28, 2003 9.420 9.440 9.046 9.050 150,195 -0.23(-2.48%)
Mar 27, 2003 8.980 9.350 8.420 9.280 87,930 +0.28(+3.11%)
Mar 26, 2003 9.200 9.350 8.830 9.000 105,000 -0.30(-3.23%)
Mar 25, 2003 8.750 9.300 8.650 9.300 93,900 +0.61(+7.03%)
Mar 24, 2003 8.800 8.800 8.550 8.689 47,900 -0.13(-1.49%)
Mar 21, 2003 8.950 8.960 8.750 8.820 276,000 +0.01(+0.11%)
Mar 20, 2003 8.770 8.880 8.570 8.810 529,700 +0.24(+2.80%)
Mar 19, 2003 7.950 8.570 7.800 8.570 534,100 +0.62(+7.80%)
Mar 18, 2003 7.950 7.980 7.630 7.950 44,800 +0.00(+0.00%)
Mar 17, 2003 7.780 8.050 7.560 7.950 70,300 +0.15(+1.92%)
Mar 14, 2003 7.920 8.000 7.790 7.800 39,800 -0.10(-1.27%)
Mar 13, 2003 7.700 8.000 7.520 7.900 97,500 +0.37(+4.91%)
Mar 12, 2003 7.550 7.729 7.450 7.530 76,824 -0.07(-0.92%)
Mar 11, 2003 7.620 7.690 7.590 7.600 16,200 +0.04(+0.53%)
Mar 10, 2003 7.600 7.770 7.500 7.560 55,600 +0.05(+0.67%)
Mar 07, 2003 7.600 7.840 7.430 7.510 41,000 -0.27(-3.47%)
Mar 06, 2003 7.520 7.850 7.300 7.780 110,900 +0.07(+0.92%)
Mar 05, 2003 7.550 7.750 7.440 7.709 137,400 +0.20(+2.65%)
Mar 04, 2003 7.290 7.540 7.270 7.510 96,800 +0.24(+3.30%)
Mar 03, 2003 7.150 7.340 7.150 7.270 48,000 +0.12(+1.68%)
Feb 28, 2003 7.120 7.320 7.000 7.150 206,400 -0.07(-0.97%)
Feb 27, 2003 7.300 7.430 7.130 7.220 159,600 -0.05(-0.69%)
Feb 26, 2003 7.170 7.350 7.170 7.270 146,600 +0.09(+1.25%)
Feb 25, 2003 7.300 7.300 7.050 7.180 60,000 -0.04(-0.55%)
Feb 24, 2003 7.050 7.600 7.050 7.220 108,100 +0.11(+1.55%)
Feb 21, 2003 6.900 7.210 6.900 7.110 89,100 +0.21(+3.04%)
Feb 20, 2003 6.800 6.950 6.770 6.900 52,700 -0.02(-0.29%)
Feb 19, 2003 6.690 6.930 6.690 6.920 104,500 +0.12(+1.76%)
Feb 18, 2003 6.600 6.880 6.600 6.800 49,400 +0.24(+3.66%)
Feb 14, 2003 6.200 6.750 6.200 6.560 348,100 +0.27(+4.29%)
Feb 13, 2003 6.280 6.320 6.100 6.290 87,300 +0.02(+0.32%)
Feb 12, 2003 6.440 6.580 6.250 6.270 423,500 -0.12(-1.88%)
Feb 11, 2003 6.410 6.600 6.300 6.390 277,800 -0.06(-0.93%)
Feb 10, 2003 6.750 6.750 6.250 6.450 181,900 +0.01(+0.17%)
Feb 07, 2003 6.700 6.790 6.260 6.439 118,400 -0.16(-2.44%)
Feb 06, 2003 6.940 6.940 6.510 6.600 77,400 -0.07(-1.05%)
Feb 05, 2003 6.830 6.920 6.560 6.670 86,200 -0.23(-3.33%)
Feb 04, 2003 7.000 7.000 6.800 6.900 46,400 -0.11(-1.57%)
Feb 03, 2003 7.180 7.290 7.000 7.010 38,400 -0.10(-1.41%)
Jan 31, 2003 7.200 7.300 7.050 7.110 35,200 -0.20(-2.72%)
Jan 30, 2003 7.370 7.870 7.200 7.309 122,221 -0.06(-0.83%)
Jan 29, 2003 7.510 7.510 7.200 7.370 66,700 +0.04(+0.55%)
Jan 28, 2003 7.000 7.500 7.000 7.330 106,100 +0.37(+5.32%)
Jan 27, 2003 7.400 7.480 6.720 6.960 214,300 -0.55(-7.32%)
Jan 24, 2003 7.750 7.890 7.450 7.510 43,500 -0.27(-3.47%)
Jan 23, 2003 7.430 7.880 7.430 7.780 68,200 +0.28(+3.73%)
Jan 22, 2003 7.450 7.900 7.390 7.500 44,600 -0.06(-0.79%)
Jan 21, 2003 7.770 7.780 7.470 7.560 46,500 -0.19(-2.45%)
Jan 17, 2003 7.990 7.990 7.750 7.750 61,000 -0.14(-1.77%)
Jan 16, 2003 7.750 7.990 7.750 7.890 107,900 -0.01(-0.13%)
Jan 15, 2003 8.000 8.050 7.730 7.900 176,700 -0.07(-0.88%)
Jan 14, 2003 8.000 8.010 7.900 7.970 97,700 -0.02(-0.25%)
Jan 13, 2003 7.790 8.010 7.710 7.990 102,800 +0.44(+5.81%)
Jan 10, 2003 7.600 7.750 7.400 7.551 231,700 +0.00(+0.01%)
Jan 09, 2003 7.400 7.600 7.390 7.550 100,400 +0.27(+3.71%)
Jan 08, 2003 7.230 7.330 7.230 7.280 159,300 +0.13(+1.82%)
Jan 07, 2003 7.050 7.150 7.000 7.150 81,400 +0.10(+1.42%)
Jan 06, 2003 6.970 7.150 6.730 7.050 51,500 +0.23(+3.36%)
Jan 03, 2003 7.100 7.100 6.780 6.821 38,900 -0.14(-2.00%)
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.