Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pdf Solutions Inc
(NQ:
PDFS
)
35.12
+0.73 (+2.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
6.160
6.230
5.980
6.010
62,100
-0.24(-3.84%)
Feb 27, 2003
6.360
6.500
6.160
6.250
27,200
-0.11(-1.73%)
Feb 26, 2003
6.550
6.710
6.300
6.360
58,700
-0.19(-2.92%)
Feb 25, 2003
7.030
7.030
6.370
6.551
23,300
-0.42(-6.04%)
Feb 24, 2003
7.200
7.200
6.860
6.972
31,800
-0.32(-4.36%)
Feb 21, 2003
7.290
7.430
7.020
7.290
77,100
-0.17(-2.34%)
Feb 20, 2003
7.570
7.610
7.350
7.465
138,700
-0.13(-1.65%)
Feb 19, 2003
7.380
7.620
7.240
7.590
62,400
+0.28(+3.83%)
Feb 18, 2003
6.880
7.310
6.800
7.310
100,400
+0.35(+5.03%)
Feb 14, 2003
6.450
7.000
6.330
6.960
161,900
+0.46(+7.08%)
Feb 13, 2003
6.350
6.500
6.190
6.500
49,900
+0.15(+2.36%)
Feb 12, 2003
6.510
6.510
6.250
6.350
40,400
-0.25(-3.77%)
Feb 11, 2003
6.650
6.800
6.500
6.599
11,500
-0.15(-2.24%)
Feb 10, 2003
6.760
6.990
6.680
6.750
9,600
-0.13(-1.89%)
Feb 07, 2003
6.670
6.990
6.260
6.880
56,700
+0.28(+4.24%)
Feb 06, 2003
6.910
6.910
6.520
6.600
38,300
-0.30(-4.35%)
Feb 05, 2003
6.700
6.910
6.360
6.900
30,700
+0.14(+2.07%)
Feb 04, 2003
6.530
6.760
6.270
6.760
24,800
+0.21(+3.21%)
Feb 03, 2003
6.330
6.600
6.330
6.550
36,400
+0.30(+4.80%)
Jan 31, 2003
6.000
6.490
5.640
6.250
62,900
+0.07(+1.13%)
Jan 30, 2003
5.950
6.180
5.750
6.180
82,500
+0.32(+5.46%)
Jan 29, 2003
5.550
6.110
5.300
5.860
23,900
+0.27(+4.83%)
Jan 28, 2003
5.250
5.610
5.250
5.590
173,800
+0.35(+6.68%)
Jan 27, 2003
5.500
5.510
5.100
5.240
89,300
-0.24(-4.38%)
Jan 24, 2003
6.000
6.000
5.300
5.480
524,300
-1.21(-18.09%)
Jan 23, 2003
6.970
6.970
6.550
6.690
29,400
-0.23(-3.32%)
Jan 22, 2003
6.920
7.020
6.900
6.920
74,900
+0.00(+0.00%)
Jan 21, 2003
6.600
7.290
6.600
6.920
48,400
+0.36(+5.49%)
Jan 17, 2003
6.780
6.870
6.560
6.560
29,800
-0.27(-3.95%)
Jan 16, 2003
6.990
7.070
6.790
6.830
50,500
-0.22(-3.12%)
Jan 15, 2003
7.440
7.730
6.970
7.050
23,700
-0.30(-4.08%)
Jan 14, 2003
7.260
7.400
7.200
7.350
35,700
+0.10(+1.38%)
Jan 13, 2003
7.690
7.850
7.250
7.250
14,900
-0.35(-4.61%)
Jan 10, 2003
7.470
7.820
7.470
7.600
153,000
+0.13(+1.74%)
Jan 09, 2003
7.050
7.810
7.030
7.470
66,900
+0.44(+6.26%)
Jan 08, 2003
7.010
7.090
6.720
7.030
35,300
+0.03(+0.43%)
Jan 07, 2003
6.630
7.250
6.470
7.000
41,800
+0.46(+7.03%)
Jan 06, 2003
6.360
6.700
6.200
6.540
58,400
+0.26(+4.12%)
Jan 03, 2003
6.910
6.980
6.130
6.281
57,900
-0.70(-10.01%)
Jan 02, 2003
7.190
7.290
6.900
6.980
41,500
+0.05(+0.72%)
Dec 31, 2002
6.160
7.310
6.100
6.930
89,600
+0.80(+13.05%)
Dec 30, 2002
6.780
6.780
5.870
6.130
50,100
-0.75(-10.90%)
Dec 27, 2002
6.800
7.120
6.710
6.880
10,300
-0.25(-3.51%)
Dec 26, 2002
7.130
7.130
6.800
7.130
16,900
+0.15(+2.15%)
Dec 24, 2002
7.500
7.500
6.900
6.980
48,200
-0.56(-7.43%)
Dec 23, 2002
7.450
7.850
7.280
7.540
181,000
+0.34(+4.74%)
Dec 20, 2002
7.450
7.850
7.100
7.199
73,000
-0.26(-3.50%)
Dec 19, 2002
7.330
7.950
7.330
7.460
40,300
+0.20(+2.75%)
Dec 18, 2002
7.160
7.290
7.000
7.260
210,100
+0.30(+4.31%)
Dec 17, 2002
6.970
7.100
6.950
6.960
94,700
-0.01(-0.13%)
Dec 16, 2002
7.110
7.129
6.750
6.969
47,300
-0.03(-0.44%)
Dec 13, 2002
7.590
7.590
6.810
7.000
64,700
-0.94(-11.84%)
Dec 12, 2002
7.590
7.940
7.590
7.940
6,400
+0.01(+0.14%)
Dec 11, 2002
7.990
8.000
7.650
7.929
5,600
-0.07(-0.89%)
Dec 10, 2002
8.230
8.230
7.590
8.000
34,900
-0.21(-2.56%)
Dec 09, 2002
8.790
8.800
8.200
8.210
27,900
-0.59(-6.70%)
Dec 06, 2002
8.290
8.850
8.280
8.800
27,800
+0.33(+3.91%)
Dec 05, 2002
8.720
8.720
8.330
8.469
27,000
-0.33(-3.76%)
Dec 04, 2002
8.990
9.230
8.770
8.800
107,800
-0.30(-3.30%)
Dec 03, 2002
8.410
9.180
8.410
9.100
20,200
+0.59(+6.93%)
Dec 02, 2002
8.130
8.660
8.130
8.510
34,600
+0.33(+4.03%)
Nov 29, 2002
8.500
8.500
8.120
8.180
12,100
-0.61(-6.94%)
Nov 27, 2002
7.989
8.790
7.900
8.790
30,500
+0.97(+12.40%)
Nov 26, 2002
7.790
8.300
7.590
7.820
28,700
-0.34(-4.17%)
Nov 25, 2002
7.910
8.810
7.630
8.160
30,100
+0.28(+3.55%)
Nov 22, 2002
8.000
8.000
7.500
7.880
165,100
-0.22(-2.72%)
Nov 21, 2002
8.610
8.640
7.910
8.100
19,100
-0.50(-5.80%)
Nov 20, 2002
8.180
8.610
8.179
8.599
26,100
+0.28(+3.35%)
Nov 19, 2002
7.800
8.590
7.800
8.320
64,400
+0.20(+2.46%)
Nov 18, 2002
7.710
8.170
7.500
8.120
239,800
+0.42(+5.45%)
Nov 15, 2002
7.500
7.700
7.310
7.700
90,800
+0.20(+2.67%)
Nov 14, 2002
7.375
7.500
7.340
7.500
36,900
+0.15(+2.04%)
Nov 13, 2002
7.200
7.360
7.100
7.350
14,500
+0.15(+2.08%)
Nov 12, 2002
7.250
7.390
6.970
7.200
40,900
+0.09(+1.27%)
Nov 11, 2002
7.540
7.540
7.110
7.110
20,900
-0.59(-7.66%)
Nov 08, 2002
8.100
8.100
7.380
7.700
31,000
-0.39(-4.83%)
Nov 07, 2002
8.410
8.480
8.060
8.091
51,000
-0.31(-3.68%)
Nov 06, 2002
8.550
8.650
8.050
8.400
84,100
-0.30(-3.45%)
Nov 05, 2002
8.810
8.850
8.500
8.700
80,500
-0.20(-2.25%)
Nov 04, 2002
8.710
9.100
8.680
8.900
122,900
+0.24(+2.77%)
Nov 01, 2002
7.530
8.700
7.530
8.660
38,400
+1.26(+17.01%)
Oct 31, 2002
6.730
7.500
6.730
7.401
45,400
+0.49(+7.11%)
Oct 30, 2002
6.250
6.950
6.240
6.910
43,900
+0.66(+10.56%)
Oct 29, 2002
6.300
6.300
6.130
6.250
14,300
-0.02(-0.32%)
Oct 28, 2002
6.690
6.750
6.260
6.270
78,776
-0.43(-6.42%)
Oct 25, 2002
6.310
6.700
6.220
6.700
11,200
+0.50(+8.06%)
Oct 24, 2002
6.230
6.250
6.090
6.200
7,400
-0.04(-0.64%)
Oct 23, 2002
5.960
6.240
5.800
6.240
11,300
+0.30(+5.05%)
Oct 22, 2002
5.910
6.120
5.910
5.940
3,000
+0.09(+1.54%)
Oct 21, 2002
5.960
6.000
5.850
5.850
7,100
-0.09(-1.52%)
Oct 18, 2002
6.080
6.200
5.790
5.940
236,700
-0.06(-1.00%)
Oct 17, 2002
6.010
6.080
5.950
6.000
117,400
-0.09(-1.48%)
Oct 16, 2002
6.131
6.200
6.000
6.090
20,000
-0.10(-1.62%)
Oct 15, 2002
6.000
6.200
6.000
6.190
39,100
+0.30(+5.09%)
Oct 14, 2002
5.640
6.210
5.600
5.890
48,997
+0.20(+3.51%)
Oct 11, 2002
5.500
5.740
5.400
5.690
37,200
+0.09(+1.61%)
Oct 10, 2002
5.450
5.600
5.410
5.600
61,100
+0.10(+1.82%)
Oct 09, 2002
5.581
5.670
5.400
5.500
53,200
-0.17(-3.00%)
Oct 08, 2002
5.560
5.730
5.450
5.670
75,100
+0.11(+1.98%)
Oct 07, 2002
5.600
5.730
5.460
5.560
88,400
+0.10(+1.83%)
Oct 04, 2002
5.480
5.530
5.460
5.460
13,500
-0.09(-1.62%)
Oct 03, 2002
5.512
5.650
5.490
5.550
55,439
+0.00(+0.00%)
Oct 02, 2002
5.339
5.700
5.339
5.550
16,900
+0.29(+5.51%)
Oct 01, 2002
5.330
5.330
5.090
5.260
29,700
-0.03(-0.57%)
Sep 30, 2002
5.210
5.290
5.150
5.290
11,597
+0.09(+1.73%)
Sep 27, 2002
5.250
5.310
5.180
5.200
15,300
-0.10(-1.89%)
Sep 26, 2002
5.470
5.660
5.270
5.300
113,900
-0.20(-3.64%)
Sep 25, 2002
5.521
5.521
5.400
5.500
38,800
-0.06(-1.08%)
Sep 24, 2002
5.420
5.570
5.420
5.560
56,973
+0.06(+1.09%)
Sep 23, 2002
5.510
5.590
5.420
5.500
164,180
-0.08(-1.43%)
Sep 20, 2002
5.559
5.619
5.450
5.580
39,234
+0.20(+3.72%)
Sep 19, 2002
5.840
5.840
5.370
5.380
60,600
-0.47(-8.03%)
Sep 18, 2002
6.010
6.050
5.850
5.850
48,200
-0.15(-2.50%)
Sep 17, 2002
6.340
6.420
6.000
6.000
20,200
-0.30(-4.76%)
Sep 16, 2002
6.220
6.300
6.120
6.300
2,400
+0.08(+1.29%)
Sep 13, 2002
6.200
6.240
6.080
6.220
7,134
-0.01(-0.16%)
Sep 12, 2002
6.120
6.650
5.920
6.230
17,700
+0.03(+0.48%)
Sep 11, 2002
6.109
6.310
6.010
6.200
6,600
+0.20(+3.33%)
Sep 10, 2002
6.000
6.070
5.860
6.000
12,700
+0.03(+0.50%)
Sep 09, 2002
5.850
5.980
5.750
5.970
51,301
-0.01(-0.17%)
Sep 06, 2002
5.950
6.010
5.950
5.980
11,300
+0.11(+1.87%)
Sep 05, 2002
5.700
6.000
5.550
5.870
97,400
+0.37(+6.73%)
Sep 04, 2002
5.400
5.780
5.370
5.500
24,133
+0.10(+1.85%)
Sep 03, 2002
5.830
5.950
5.370
5.400
21,497
-0.60(-10.00%)
Aug 30, 2002
5.550
6.000
5.450
6.000
46,034
+0.01(+0.17%)
Aug 29, 2002
5.800
5.990
5.550
5.990
6,500
+0.14(+2.39%)
Aug 28, 2002
5.830
6.040
5.820
5.850
29,600
+0.02(+0.34%)
Aug 27, 2002
6.349
6.349
5.800
5.830
29,400
-0.18(-3.00%)
Aug 26, 2002
6.550
6.550
5.760
6.010
35,894
-0.64(-9.62%)
Aug 23, 2002
6.900
6.900
6.550
6.650
3,288
-0.25(-3.62%)
Aug 22, 2002
7.149
7.149
6.390
6.900
17,900
-0.10(-1.43%)
Aug 21, 2002
6.350
7.200
6.350
7.000
39,900
+0.65(+10.24%)
Aug 20, 2002
6.515
6.550
6.300
6.350
25,900
+1.05(+19.81%)
Aug 16, 2002
5.300
5.300
5.120
5.300
3,200
+0.20(+3.92%)
Aug 15, 2002
5.290
5.300
5.100
5.100
151,600
-0.20(-3.77%)
Aug 14, 2002
5.300
5.300
5.100
5.300
20,900
+0.05(+0.95%)
Aug 13, 2002
5.100
5.600
5.100
5.250
34,000
+0.00(+0.00%)
Aug 12, 2002
5.000
5.250
4.900
5.250
31,900
+0.25(+5.02%)
Aug 07, 2002
5.270
5.370
4.970
4.999
103,700
-0.00(-0.02%)
Aug 06, 2002
5.090
5.250
4.910
5.000
54,200
+0.00(+0.00%)
Aug 05, 2002
4.960
5.100
4.890
5.000
8,900
+0.05(+1.01%)
Aug 02, 2002
5.400
5.414
4.880
4.950
596,700
-0.45(-8.33%)
Aug 01, 2002
5.850
5.850
5.390
5.400
176,400
-0.45(-7.69%)
Jul 31, 2002
6.000
6.000
5.760
5.850
71,800
-0.15(-2.50%)
Jul 30, 2002
5.950
6.040
5.950
6.000
27,898
+0.00(+0.00%)
Jul 29, 2002
6.390
6.450
5.990
6.000
129,500
-0.31(-4.91%)
Jul 26, 2002
6.100
6.310
5.760
6.310
67,800
+0.30(+4.99%)
Jul 25, 2002
5.900
6.440
5.900
6.010
154,700
-0.01(-0.17%)
Jul 24, 2002
5.000
6.020
4.430
6.020
238,900
+0.29(+5.06%)
Jul 23, 2002
5.210
5.860
5.210
5.730
29,300
+0.48(+9.14%)
Jul 22, 2002
5.800
6.200
5.000
5.250
50,975
-0.58(-9.95%)
Jul 19, 2002
6.285
6.430
5.830
5.830
28,600
-1.19(-16.95%)
Jul 17, 2002
7.100
7.202
6.620
7.020
36,300
-0.40(-5.39%)
Jul 12, 2002
7.300
7.600
7.160
7.420
67,700
+0.12(+1.64%)
Jul 11, 2002
7.310
7.600
6.910
7.300
17,500
-0.10(-1.35%)
Jul 10, 2002
7.490
7.600
6.750
7.400
35,100
+0.09(+1.23%)
Jul 09, 2002
8.000
8.000
7.310
7.310
14,900
-0.69(-8.63%)
Jul 08, 2002
8.000
8.000
8.000
8.000
73,500
+0.00(+0.00%)
Jul 05, 2002
7.900
8.000
7.770
8.000
31,600
+0.13(+1.65%)
Jul 04, 2002
7.450
7.990
6.820
7.870
78,100
+0.00(+0.00%)
Jul 03, 2002
7.450
7.990
6.820
7.870
78,100
+0.21(+2.74%)
Jul 02, 2002
7.460
7.890
7.400
7.660
50,500
+0.21(+2.82%)
Jul 01, 2002
7.250
7.450
6.890
7.450
112,800
+0.14(+1.92%)
Jun 28, 2002
7.000
7.900
6.280
7.310
822,700
+0.27(+3.84%)
Jun 27, 2002
7.150
7.400
6.520
7.040
91,800
+0.04(+0.57%)
Jun 26, 2002
6.500
7.100
6.500
7.000
84,100
+0.47(+7.20%)
Jun 25, 2002
7.600
7.760
6.530
6.530
106,700
-0.37(-5.36%)
Jun 21, 2002
7.340
7.550
6.150
6.900
69,800
-0.45(-6.12%)
Jun 20, 2002
7.850
7.980
7.350
7.350
22,300
-0.48(-6.13%)
Jun 19, 2002
9.010
9.390
7.800
7.830
79,700
-1.17(-13.00%)
Jun 18, 2002
9.710
9.900
9.000
9.000
73,900
-1.05(-10.45%)
Jun 17, 2002
9.410
10.07
9.400
10.05
21,800
+0.20(+2.03%)
Jun 14, 2002
10.01
10.35
9.430
9.850
22,900
-0.43(-4.18%)
Jun 12, 2002
10.34
10.40
10.20
10.28
39,600
-0.12(-1.15%)
Jun 11, 2002
10.50
10.50
10.30
10.40
60,700
-0.02(-0.19%)
Jun 10, 2002
10.15
10.61
10.15
10.42
43,200
+0.03(+0.29%)
Jun 07, 2002
10.20
10.44
10.15
10.39
36,100
+0.24(+2.36%)
Jun 06, 2002
10.25
10.25
10.15
10.15
3,100
-0.15(-1.46%)
Jun 05, 2002
10.24
10.40
10.15
10.30
71,900
+0.10(+0.98%)
May 31, 2002
9.900
10.20
9.860
10.20
46,800
-0.11(-1.07%)
May 28, 2002
10.25
10.49
10.20
10.31
90,700
-0.09(-0.87%)
May 27, 2002
10.50
10.50
10.30
10.40
24,100
+0.00(+0.00%)
May 24, 2002
10.50
10.50
10.30
10.40
24,100
-0.04(-0.38%)
May 23, 2002
10.60
10.60
10.27
10.44
62,000
+0.08(+0.77%)
May 22, 2002
10.50
10.52
10.30
10.36
19,900
-0.34(-3.18%)
May 21, 2002
10.88
11.00
10.51
10.70
51,700
+0.00(+0.00%)
May 20, 2002
11.10
11.10
9.920
10.70
118,500
-0.50(-4.46%)
May 17, 2002
11.48
11.48
11.10
11.20
14,600
-0.10(-0.88%)
May 16, 2002
11.48
11.50
11.25
11.30
81,300
+0.10(+0.89%)
May 15, 2002
11.40
11.87
11.18
11.20
108,800
-0.65(-5.49%)
May 14, 2002
12.62
12.62
11.05
11.85
304,500
-0.62(-4.97%)
May 13, 2002
13.00
13.42
12.20
12.47
38,000
-0.39(-3.03%)
May 10, 2002
13.00
13.00
12.85
12.86
2,800
-0.14(-1.08%)
May 09, 2002
13.00
13.00
12.99
13.00
12,600
+0.00(+0.00%)
May 08, 2002
12.81
13.38
12.40
13.00
42,300
+0.13(+1.01%)
May 07, 2002
13.49
13.49
12.71
12.87
12,600
-0.56(-4.17%)
May 06, 2002
13.35
13.53
13.25
13.43
51,100
+0.23(+1.74%)
May 03, 2002
13.20
13.30
13.00
13.20
164,700
-0.10(-0.75%)
May 02, 2002
13.25
13.30
12.90
13.30
112,300
+0.30(+2.31%)
May 01, 2002
13.30
13.30
12.75
13.00
86,600
-0.32(-2.40%)
Apr 30, 2002
13.24
13.40
13.24
13.32
68,700
+0.14(+1.06%)
Apr 29, 2002
12.35
13.24
12.25
13.18
93,800
+0.83(+6.72%)
Apr 26, 2002
12.96
13.00
12.35
12.35
46,100
-0.66(-5.07%)
Apr 25, 2002
13.10
13.25
12.90
13.01
254,400
-0.04(-0.31%)
Apr 24, 2002
15.95
16.00
12.35
13.05
950,900
-3.82(-22.64%)
Apr 23, 2002
16.10
16.98
16.10
16.87
29,000
+0.73(+4.52%)
Apr 22, 2002
17.00
17.00
16.14
16.14
35,300
-0.77(-4.55%)
Apr 19, 2002
17.00
17.05
16.85
16.91
15,100
-0.09(-0.53%)
Apr 18, 2002
16.96
17.00
16.56
17.00
30,100
+0.05(+0.29%)
Apr 17, 2002
16.80
17.90
16.56
16.95
41,700
-0.05(-0.29%)
Apr 16, 2002
16.91
17.25
15.92
17.00
136,400
+0.00(+0.00%)
Apr 15, 2002
17.09
17.14
16.84
17.00
30,000
-0.09(-0.53%)
Apr 12, 2002
16.58
17.10
16.12
17.09
38,400
+0.29(+1.73%)
Apr 11, 2002
16.90
16.90
16.53
16.80
14,200
-0.03(-0.18%)
Apr 10, 2002
17.20
17.20
16.65
16.83
48,100
-0.25(-1.46%)
Apr 09, 2002
17.00
17.19
16.67
17.08
44,700
-0.02(-0.12%)
Apr 08, 2002
16.68
17.10
16.33
17.10
12,900
+0.42(+2.52%)
Apr 05, 2002
16.00
16.80
16.00
16.68
89,200
+0.53(+3.28%)
Apr 04, 2002
16.20
16.64
15.95
16.15
65,500
-0.02(-0.12%)
Apr 03, 2002
17.03
17.03
15.60
16.17
122,000
-0.83(-4.88%)
Apr 02, 2002
17.10
17.10
16.70
17.00
56,800
-0.18(-1.05%)
Apr 01, 2002
17.00
17.84
16.40
17.18
58,800
+0.03(+0.17%)
Mar 29, 2002
16.85
17.24
16.85
17.15
125,900
+0.00(+0.00%)
Mar 28, 2002
16.85
17.24
16.85
17.15
125,900
+0.33(+1.96%)
Mar 27, 2002
16.55
16.82
16.30
16.82
319,900
+0.17(+1.02%)
Mar 26, 2002
16.60
16.79
16.47
16.65
127,000
+0.03(+0.18%)
Mar 25, 2002
17.35
17.35
16.62
16.62
178,700
-0.73(-4.21%)
Mar 22, 2002
17.80
17.80
17.20
17.35
57,600
-0.42(-2.36%)
Mar 21, 2002
17.35
17.77
17.24
17.77
58,700
+0.37(+2.13%)
Mar 20, 2002
17.00
17.99
16.80
17.40
46,000
+0.25(+1.46%)
Mar 19, 2002
16.45
17.35
16.45
17.15
80,400
+0.45(+2.69%)
Mar 18, 2002
16.70
16.93
16.23
16.70
72,100
+0.13(+0.78%)
Mar 15, 2002
16.35
16.70
16.35
16.57
51,700
-0.03(-0.18%)
Mar 14, 2002
16.55
16.73
16.35
16.60
43,800
+0.04(+0.24%)
Mar 13, 2002
16.85
16.85
16.20
16.56
183,200
-0.49(-2.87%)
Mar 12, 2002
17.40
17.40
16.81
17.05
215,100
-0.07(-0.41%)
Mar 11, 2002
16.00
17.58
16.00
17.12
204,400
+0.92(+5.68%)
Mar 08, 2002
15.55
16.20
15.40
16.20
254,400
+0.40(+2.53%)
Mar 07, 2002
16.07
16.39
15.40
15.80
175,400
-0.20(-1.25%)
Mar 06, 2002
14.95
16.00
14.92
16.00
108,200
+0.92(+6.10%)
Mar 05, 2002
15.04
15.35
14.75
15.08
31,600
+0.07(+0.47%)
Mar 04, 2002
14.56
15.06
14.18
15.01
41,800
+0.46(+3.16%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.