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, 2011
6.760
7.120
6.600
6.920
824,382
+0.16(+2.37%)
Feb 25, 2011
6.670
6.820
6.490
6.760
259,078
+0.09(+1.35%)
Feb 24, 2011
6.490
6.740
6.410
6.670
190,876
+0.17(+2.62%)
Feb 23, 2011
6.600
6.600
6.250
6.500
170,860
-0.08(-1.22%)
Feb 22, 2011
6.770
6.850
6.530
6.580
132,023
-0.28(-4.08%)
Feb 18, 2011
6.640
6.860
6.460
6.860
285,487
+0.24(+3.63%)
Feb 17, 2011
6.500
6.620
6.430
6.620
232,707
+0.08(+1.22%)
Feb 16, 2011
6.400
6.570
6.280
6.540
213,429
+0.07(+1.08%)
Feb 15, 2011
6.750
6.750
6.229
6.470
269,814
-0.41(-5.96%)
Feb 14, 2011
6.460
6.970
6.320
6.880
214,430
+0.48(+7.50%)
Feb 11, 2011
6.250
6.550
6.250
6.400
415,491
+0.35(+5.79%)
Feb 10, 2011
5.900
6.290
5.830
6.050
188,739
+0.16(+2.72%)
Feb 09, 2011
5.790
5.940
5.720
5.890
97,638
+0.08(+1.38%)
Feb 08, 2011
5.690
5.860
5.610
5.810
62,184
+0.11(+1.93%)
Feb 07, 2011
5.640
5.800
5.520
5.700
111,345
+0.05(+0.88%)
Feb 04, 2011
6.060
6.130
5.560
5.650
368,638
-0.43(-7.07%)
Feb 03, 2011
6.010
6.150
5.910
6.080
57,793
+0.05(+0.83%)
Feb 02, 2011
5.750
6.129
5.650
6.030
121,168
+0.23(+3.97%)
Feb 01, 2011
5.790
5.810
5.749
5.800
45,358
+0.01(+0.17%)
Jan 31, 2011
5.690
5.810
5.570
5.790
74,777
+0.12(+2.12%)
Jan 28, 2011
5.750
5.990
5.570
5.670
137,415
-0.11(-1.90%)
Jan 27, 2011
5.720
5.850
5.600
5.780
80,520
+0.13(+2.30%)
Jan 26, 2011
5.450
5.660
5.380
5.650
95,166
+0.23(+4.24%)
Jan 25, 2011
5.530
5.620
5.370
5.420
59,517
-0.12(-2.17%)
Jan 24, 2011
5.570
5.689
5.440
5.540
71,516
-0.01(-0.18%)
Jan 21, 2011
5.480
5.790
5.480
5.550
155,449
+0.15(+2.78%)
Jan 20, 2011
5.420
5.490
5.330
5.400
78,575
-0.05(-0.92%)
Jan 19, 2011
5.710
5.880
5.430
5.450
91,403
-0.27(-4.72%)
Jan 18, 2011
5.750
5.820
5.670
5.720
57,351
-0.07(-1.21%)
Jan 14, 2011
5.540
5.790
5.400
5.790
104,660
+0.26(+4.70%)
Jan 13, 2011
5.870
6.000
5.470
5.530
144,151
-0.43(-7.21%)
Jan 12, 2011
4.790
5.970
4.790
5.960
413,367
+1.16(+24.17%)
Jan 11, 2011
4.800
4.850
4.680
4.800
74,191
+0.02(+0.42%)
Jan 10, 2011
4.750
4.860
4.640
4.780
87,500
+0.00(+0.00%)
Jan 07, 2011
4.850
4.860
4.750
4.780
53,427
-0.07(-1.44%)
Jan 06, 2011
4.880
4.880
4.780
4.850
54,336
-0.05(-1.02%)
Jan 05, 2011
4.870
4.930
4.820
4.900
112,858
+0.00(+0.00%)
Jan 04, 2011
4.860
4.920
4.820
4.900
152,946
+0.04(+0.82%)
Jan 03, 2011
4.880
4.900
4.810
4.860
73,033
+0.04(+0.83%)
Dec 31, 2010
4.790
4.890
4.790
4.820
63,417
+0.00(+0.00%)
Dec 30, 2010
4.820
4.880
4.740
4.820
47,005
-0.02(-0.41%)
Dec 29, 2010
4.880
4.930
4.770
4.840
39,512
-0.05(-1.02%)
Dec 28, 2010
4.900
4.950
4.760
4.890
57,472
+0.01(+0.20%)
Dec 27, 2010
4.880
4.900
4.760
4.880
40,829
+0.00(+0.00%)
Dec 23, 2010
4.830
4.900
4.720
4.880
54,736
+0.03(+0.62%)
Dec 22, 2010
4.910
4.930
4.810
4.850
32,833
-0.08(-1.62%)
Dec 21, 2010
4.920
5.030
4.850
4.930
66,755
+0.05(+1.02%)
Dec 20, 2010
4.940
4.950
4.880
4.880
64,288
-0.07(-1.41%)
Dec 17, 2010
4.980
5.010
4.800
4.950
135,547
-0.05(-1.00%)
Dec 16, 2010
4.980
5.050
4.880
5.000
113,198
+0.00(+0.00%)
Dec 15, 2010
4.830
5.070
4.790
5.000
112,445
+0.14(+2.88%)
Dec 14, 2010
4.630
4.950
4.600
4.860
101,039
+0.26(+5.65%)
Dec 13, 2010
4.600
4.680
4.520
4.600
58,044
+0.00(+0.00%)
Dec 10, 2010
4.440
4.800
4.410
4.600
90,982
+0.15(+3.37%)
Dec 09, 2010
4.390
4.580
4.280
4.450
135,816
+0.10(+2.30%)
Dec 08, 2010
4.290
4.420
4.170
4.350
80,032
+0.08(+1.99%)
Dec 07, 2010
4.270
4.380
4.190
4.265
56,319
+0.01(+0.35%)
Dec 06, 2010
4.220
4.300
4.120
4.250
72,520
+0.01(+0.24%)
Dec 03, 2010
4.150
4.300
4.080
4.240
83,822
+0.06(+1.44%)
Dec 02, 2010
4.150
4.240
4.010
4.180
78,144
+0.06(+1.46%)
Dec 01, 2010
4.070
4.140
3.950
4.120
112,221
+0.13(+3.26%)
Nov 30, 2010
4.040
4.080
3.980
3.990
87,410
-0.09(-2.21%)
Nov 29, 2010
4.070
4.120
3.960
4.080
79,173
-0.02(-0.49%)
Nov 26, 2010
4.070
4.150
4.050
4.100
23,932
+0.00(+0.00%)
Nov 24, 2010
4.020
4.100
4.100
4.100
50,280
+0.09(+2.24%)
Nov 23, 2010
3.950
4.050
3.880
4.010
80,833
-0.02(-0.50%)
Nov 22, 2010
3.950
4.040
3.870
4.030
66,271
+0.03(+0.75%)
Nov 19, 2010
4.030
4.040
3.950
4.000
95,474
-0.05(-1.23%)
Nov 18, 2010
3.910
4.080
3.850
4.050
69,063
+0.16(+4.11%)
Nov 17, 2010
3.840
3.920
3.800
3.890
79,701
+0.08(+2.10%)
Nov 16, 2010
3.920
3.950
3.770
3.810
79,393
-0.11(-2.81%)
Nov 15, 2010
3.990
3.990
3.920
3.920
53,559
-0.04(-1.01%)
Nov 12, 2010
3.930
4.030
3.930
3.960
94,199
-0.01(-0.25%)
Nov 11, 2010
3.970
4.020
3.920
3.970
45,081
-0.04(-1.00%)
Nov 10, 2010
4.070
4.070
3.960
4.010
96,924
-0.06(-1.47%)
Nov 09, 2010
4.060
4.180
4.020
4.070
107,471
+0.00(+0.00%)
Nov 08, 2010
4.100
4.100
4.000
4.070
81,083
-0.04(-0.97%)
Nov 05, 2010
4.080
4.120
3.970
4.110
100,118
+0.03(+0.74%)
Nov 04, 2010
4.050
4.080
3.950
4.080
117,853
+0.07(+1.75%)
Nov 03, 2010
4.060
4.065
3.940
4.010
89,853
-0.06(-1.47%)
Nov 02, 2010
3.970
4.080
3.850
4.070
137,634
+0.13(+3.30%)
Nov 01, 2010
4.040
4.130
3.890
3.940
67,921
-0.11(-2.72%)
Oct 29, 2010
4.000
4.200
3.890
4.050
101,823
-0.02(-0.49%)
Oct 28, 2010
4.360
4.360
4.010
4.070
94,921
-0.21(-4.91%)
Oct 27, 2010
4.140
4.390
4.140
4.280
81,672
+0.16(+3.88%)
Oct 25, 2010
4.040
4.210
4.030
4.120
53,934
+0.11(+2.74%)
Oct 22, 2010
3.850
4.030
3.850
4.010
76,632
+0.18(+4.70%)
Oct 21, 2010
3.800
3.860
3.730
3.830
63,815
+0.06(+1.59%)
Oct 20, 2010
3.800
3.900
3.720
3.770
72,341
+0.00(+0.00%)
Oct 19, 2010
3.760
3.850
3.680
3.770
103,640
-0.03(-0.79%)
Oct 18, 2010
3.690
3.840
3.600
3.800
114,032
+0.11(+2.98%)
Oct 15, 2010
3.720
3.740
3.660
3.690
705,214
+0.00(+0.00%)
Oct 14, 2010
3.670
3.700
3.650
3.690
56,551
+0.01(+0.27%)
Oct 13, 2010
3.670
3.720
3.650
3.680
90,119
+0.01(+0.27%)
Oct 12, 2010
3.550
3.760
3.550
3.670
99,297
+0.11(+3.09%)
Oct 11, 2010
3.600
3.620
3.530
3.560
49,904
-0.05(-1.39%)
Oct 08, 2010
3.600
3.680
3.590
3.610
65,681
+0.00(+0.00%)
Oct 07, 2010
3.690
3.700
3.590
3.610
51,192
-0.05(-1.37%)
Oct 06, 2010
3.710
3.710
3.650
3.660
57,377
-0.03(-0.81%)
Oct 05, 2010
3.700
3.710
3.670
3.690
54,577
+0.02(+0.54%)
Oct 04, 2010
3.680
3.710
3.670
3.670
56,279
-0.01(-0.27%)
Oct 01, 2010
3.700
3.710
3.630
3.680
55,366
-0.01(-0.27%)
Sep 30, 2010
3.730
3.730
3.600
3.690
90,892
+0.00(+0.00%)
Sep 29, 2010
3.700
3.710
3.680
3.690
91,680
+0.00(+0.00%)
Sep 28, 2010
3.710
3.790
3.670
3.690
61,827
+0.00(+0.00%)
Sep 27, 2010
3.670
3.720
3.670
3.690
86,825
-0.01(-0.27%)
Sep 24, 2010
3.720
3.730
3.690
3.700
122,205
-0.01(-0.27%)
Sep 23, 2010
3.740
3.740
3.680
3.710
52,879
-0.03(-0.80%)
Sep 22, 2010
3.740
3.780
3.690
3.740
63,515
+0.00(+0.00%)
Sep 21, 2010
3.750
3.780
3.720
3.740
58,831
-0.01(-0.27%)
Sep 20, 2010
3.720
3.770
3.720
3.750
122,782
+0.03(+0.81%)
Sep 17, 2010
3.770
3.770
3.690
3.720
106,759
-0.01(-0.27%)
Sep 15, 2010
3.740
3.770
3.700
3.730
52,009
-0.05(-1.32%)
Sep 14, 2010
3.760
3.780
3.690
3.780
52,245
+0.02(+0.53%)
Sep 13, 2010
3.760
3.790
3.730
3.760
154,653
+0.03(+0.80%)
Sep 10, 2010
3.760
3.770
3.670
3.730
58,463
-0.04(-1.06%)
Sep 09, 2010
3.820
3.830
3.570
3.770
70,735
-0.01(-0.26%)
Sep 08, 2010
3.670
3.810
3.620
3.780
34,897
+0.13(+3.56%)
Sep 07, 2010
3.780
3.780
3.590
3.650
72,582
-0.13(-3.44%)
Sep 03, 2010
3.670
3.810
3.670
3.780
55,160
+0.12(+3.28%)
Sep 02, 2010
3.590
3.680
3.530
3.660
48,259
+0.05(+1.39%)
Sep 01, 2010
3.500
3.630
3.450
3.610
69,832
+0.15(+4.34%)
Aug 31, 2010
3.570
3.610
3.460
3.460
46,489
-0.03(-0.86%)
Aug 30, 2010
3.680
3.710
3.480
3.490
62,779
-0.21(-5.68%)
Aug 27, 2010
3.640
3.750
3.540
3.700
78,889
+0.09(+2.49%)
Aug 26, 2010
3.620
3.850
3.530
3.610
51,609
-0.01(-0.28%)
Aug 25, 2010
3.520
3.620
3.520
3.620
61,442
+0.09(+2.55%)
Aug 24, 2010
3.570
3.660
3.460
3.530
77,890
-0.08(-2.22%)
Aug 23, 2010
3.660
3.780
3.610
3.610
54,756
-0.04(-1.10%)
Aug 20, 2010
3.650
3.750
3.570
3.650
66,054
-0.02(-0.54%)
Aug 19, 2010
3.820
3.910
3.650
3.670
73,243
-0.18(-4.68%)
Aug 18, 2010
3.890
3.890
3.750
3.850
39,539
-0.05(-1.28%)
Aug 17, 2010
3.750
3.940
3.680
3.900
67,767
+0.17(+4.56%)
Aug 16, 2010
3.700
3.750
3.620
3.730
113,691
+0.03(+0.81%)
Aug 13, 2010
3.930
3.950
3.690
3.700
61,564
-0.25(-6.33%)
Aug 12, 2010
3.910
3.990
3.840
3.950
86,577
+0.02(+0.51%)
Aug 11, 2010
4.140
4.300
3.920
3.930
100,892
-0.23(-5.53%)
Aug 10, 2010
4.200
4.200
4.100
4.160
97,292
-0.08(-1.89%)
Aug 09, 2010
4.180
4.270
4.120
4.240
69,554
+0.05(+1.19%)
Aug 06, 2010
4.160
4.300
4.020
4.190
46,767
-0.01(-0.24%)
Aug 05, 2010
4.220
4.240
4.150
4.200
49,330
-0.04(-0.94%)
Aug 04, 2010
4.130
4.250
4.130
4.240
68,551
+0.11(+2.66%)
Aug 03, 2010
4.130
4.240
4.080
4.130
59,584
-0.02(-0.48%)
Aug 02, 2010
4.140
4.280
4.020
4.150
135,204
+0.05(+1.22%)
Jul 30, 2010
4.180
4.490
3.960
4.100
188,150
-0.08(-1.91%)
Jul 29, 2010
4.490
4.490
4.130
4.180
104,368
-0.09(-2.11%)
Jul 28, 2010
4.330
4.370
4.170
4.270
84,650
-0.08(-1.84%)
Jul 27, 2010
4.380
4.520
4.220
4.350
78,107
+0.00(+0.00%)
Jul 26, 2010
4.170
4.350
4.090
4.350
84,481
+0.18(+4.32%)
Jul 23, 2010
4.220
4.240
4.010
4.170
91,474
-0.07(-1.65%)
Jul 22, 2010
4.310
4.340
4.100
4.240
71,887
-0.03(-0.70%)
Jul 21, 2010
4.450
4.570
4.210
4.270
62,613
-0.15(-3.39%)
Jul 20, 2010
4.300
4.480
4.140
4.420
95,858
+0.08(+1.84%)
Jul 19, 2010
4.430
4.700
4.230
4.340
46,550
-0.10(-2.25%)
Jul 16, 2010
4.490
4.500
4.300
4.440
97,371
-0.09(-1.99%)
Jul 15, 2010
4.550
4.580
4.370
4.530
66,683
-0.01(-0.22%)
Jul 14, 2010
4.760
4.760
4.500
4.540
71,950
-0.25(-5.22%)
Jul 13, 2010
4.550
4.800
4.400
4.790
118,264
+0.27(+5.97%)
Jul 12, 2010
4.730
4.740
4.470
4.520
71,902
-0.23(-4.84%)
Jul 09, 2010
4.750
4.840
4.490
4.750
96,301
+0.00(+0.00%)
Jul 08, 2010
4.750
4.800
4.660
4.750
111,864
+0.03(+0.64%)
Jul 07, 2010
4.700
4.870
4.560
4.720
109,706
+0.04(+0.85%)
Jul 06, 2010
4.940
4.990
4.590
4.680
71,863
-0.20(-4.10%)
Jul 02, 2010
4.750
4.970
4.520
4.880
60,886
+0.16(+3.39%)
Jul 01, 2010
4.830
4.970
4.700
4.720
56,846
-0.08(-1.67%)
Jun 30, 2010
4.860
5.020
4.750
4.800
78,919
-0.05(-1.03%)
Jun 29, 2010
4.810
4.930
4.750
4.850
120,031
-0.04(-0.82%)
Jun 25, 2010
5.130
5.400
4.850
4.890
2,665,100
-0.22(-4.31%)
Jun 24, 2010
4.860
5.250
4.860
5.110
206,735
+0.25(+5.14%)
Jun 23, 2010
4.920
5.150
4.830
4.860
115,853
-0.09(-1.82%)
Jun 22, 2010
5.000
5.070
4.910
4.950
46,414
-0.08(-1.59%)
Jun 21, 2010
5.030
5.060
4.970
5.030
36,917
+0.01(+0.20%)
Jun 18, 2010
4.960
5.060
4.960
5.020
58,487
+0.02(+0.40%)
Jun 17, 2010
5.020
5.040
4.950
5.000
44,747
-0.01(-0.20%)
Jun 16, 2010
5.000
5.100
4.930
5.010
35,812
+0.00(+0.00%)
Jun 15, 2010
4.870
5.010
4.800
5.010
124,958
+0.21(+4.37%)
Jun 14, 2010
4.830
4.880
4.770
4.800
47,304
-0.01(-0.21%)
Jun 11, 2010
4.810
4.840
4.640
4.810
74,151
+0.01(+0.21%)
Jun 10, 2010
4.760
4.840
4.700
4.800
72,368
+0.03(+0.63%)
Jun 09, 2010
4.380
4.795
4.380
4.770
11,346
+0.06(+1.27%)
Jun 08, 2010
4.850
4.850
4.630
4.710
19,275
-0.01(-0.21%)
Jun 07, 2010
4.650
4.770
4.530
4.720
46,944
+0.06(+1.29%)
Jun 04, 2010
4.700
4.830
4.620
4.660
27,593
-0.16(-3.32%)
Jun 03, 2010
4.800
4.940
4.590
4.820
43,066
+0.02(+0.42%)
Jun 02, 2010
4.770
4.870
4.750
4.800
31,904
+0.02(+0.40%)
Jun 01, 2010
4.710
4.800
4.710
4.781
40,773
+0.02(+0.44%)
May 28, 2010
4.950
4.950
4.640
4.760
69,069
-0.19(-3.84%)
May 27, 2010
4.740
4.950
4.670
4.950
45,373
+0.25(+5.32%)
May 26, 2010
4.700
4.700
4.550
4.700
76,982
-0.03(-0.63%)
May 25, 2010
4.700
4.900
4.510
4.730
66,162
-0.09(-1.87%)
May 24, 2010
4.770
4.820
4.720
4.820
37,696
+0.05(+1.05%)
May 21, 2010
4.590
4.770
4.590
4.770
42,648
+0.07(+1.49%)
May 20, 2010
4.790
4.800
4.630
4.700
43,704
-0.05(-1.05%)
May 19, 2010
4.770
4.850
4.750
4.750
28,429
-0.07(-1.45%)
May 18, 2010
4.830
4.900
4.770
4.820
63,926
-0.01(-0.21%)
May 17, 2010
4.870
4.900
4.810
4.830
45,010
-0.04(-0.82%)
May 14, 2010
4.910
4.950
4.800
4.870
28,071
-0.13(-2.60%)
May 13, 2010
4.990
5.000
4.880
5.000
70,849
+0.00(+0.00%)
May 12, 2010
4.950
5.000
4.830
5.000
72,623
+0.05(+1.01%)
May 11, 2010
4.920
4.950
4.620
4.950
56,600
+0.08(+1.64%)
May 10, 2010
4.840
4.900
4.710
4.870
21,434
+0.17(+3.62%)
May 07, 2010
4.770
4.910
4.560
4.700
68,642
-0.22(-4.47%)
May 06, 2010
4.810
4.950
4.700
4.920
26,673
+0.05(+1.03%)
May 05, 2010
4.800
4.910
4.790
4.870
28,341
-0.03(-0.61%)
May 04, 2010
4.950
4.990
4.860
4.900
39,622
-0.11(-2.20%)
May 03, 2010
4.900
5.010
4.870
5.010
59,484
+0.06(+1.21%)
Apr 30, 2010
4.840
5.070
4.840
4.950
25,598
-0.07(-1.39%)
Apr 29, 2010
4.930
5.100
4.930
5.020
163,424
+0.05(+1.01%)
Apr 28, 2010
5.000
5.000
4.810
4.970
67,737
-0.04(-0.80%)
Apr 27, 2010
4.870
5.010
4.760
5.010
82,086
+0.02(+0.40%)
Apr 26, 2010
4.920
5.140
4.890
4.990
176,326
+0.07(+1.42%)
Apr 23, 2010
4.970
5.100
4.770
4.920
138,858
+0.09(+1.86%)
Apr 22, 2010
4.800
5.170
4.380
4.830
209,584
+0.03(+0.63%)
Apr 21, 2010
4.580
4.900
4.500
4.800
45,139
+0.25(+5.49%)
Apr 20, 2010
4.290
4.560
4.290
4.550
39,367
+0.20(+4.60%)
Apr 19, 2010
4.350
4.390
4.230
4.350
61,933
+0.00(+0.00%)
Apr 16, 2010
4.260
4.370
4.120
4.350
55,063
+0.03(+0.69%)
Apr 15, 2010
4.220
4.330
4.120
4.320
83,174
+0.05(+1.17%)
Apr 14, 2010
4.245
4.350
4.160
4.270
139,268
+0.03(+0.71%)
Apr 13, 2010
4.220
4.410
4.220
4.240
43,302
-0.03(-0.70%)
Apr 12, 2010
4.390
4.410
4.060
4.270
48,986
-0.12(-2.73%)
Apr 09, 2010
4.200
4.390
4.160
4.390
102,272
+0.20(+4.77%)
Apr 08, 2010
4.200
4.200
4.030
4.190
29,528
-0.03(-0.71%)
Apr 07, 2010
4.240
4.280
4.170
4.220
29,702
+0.00(+0.00%)
Apr 06, 2010
4.112
4.300
4.110
4.220
48,919
-0.03(-0.71%)
Apr 05, 2010
4.200
4.300
4.150
4.250
53,549
-0.04(-0.93%)
Apr 01, 2010
4.370
4.290
4.290
4.290
139,700
-0.07(-1.61%)
Mar 31, 2010
4.400
4.400
4.270
4.360
51,633
-0.02(-0.46%)
Mar 30, 2010
4.400
4.400
4.180
4.380
69,218
-0.02(-0.45%)
Mar 29, 2010
4.700
4.700
4.300
4.400
57,651
-0.21(-4.56%)
Mar 26, 2010
4.830
4.830
4.350
4.610
48,398
+0.06(+1.32%)
Mar 25, 2010
4.850
4.850
4.500
4.550
12,752
-0.21(-4.41%)
Mar 24, 2010
4.640
4.878
4.640
4.760
16,271
+0.04(+0.85%)
Mar 23, 2010
4.590
4.720
4.550
4.720
30,382
+0.05(+1.07%)
Mar 22, 2010
4.870
4.870
4.400
4.670
13,400
+0.01(+0.21%)
Mar 19, 2010
4.510
4.820
4.460
4.660
30,299
+0.13(+2.87%)
Mar 18, 2010
4.880
4.880
4.450
4.530
19,330
-0.15(-3.21%)
Mar 17, 2010
4.880
4.880
4.580
4.680
16,600
+0.03(+0.65%)
Mar 16, 2010
4.630
4.720
4.360
4.650
45,033
-0.03(-0.64%)
Mar 15, 2010
4.610
4.790
4.370
4.680
31,910
-0.10(-2.09%)
Mar 12, 2010
4.830
4.920
4.690
4.780
27,853
-0.04(-0.83%)
Mar 11, 2010
4.740
4.820
4.610
4.820
12,897
+0.09(+1.90%)
Mar 10, 2010
4.550
4.850
4.500
4.730
41,330
+0.18(+3.96%)
Mar 09, 2010
4.500
4.580
4.410
4.550
23,131
-0.04(-0.87%)
Mar 08, 2010
4.460
4.610
4.440
4.590
28,286
+0.01(+0.22%)
Mar 05, 2010
4.380
4.700
4.340
4.580
42,141
+0.29(+6.76%)
Mar 04, 2010
4.150
4.380
4.150
4.290
25,580
+0.14(+3.37%)
Mar 03, 2010
4.040
4.190
4.020
4.150
16,768
+0.06(+1.47%)
Mar 02, 2010
4.110
4.200
4.090
4.090
20,500
-0.07(-1.68%)
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.