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
)
35.43
+0.59 (+1.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2009
1.900
1.900
1.780
1.802
61,250
+0.04(+2.41%)
Apr 29, 2009
1.360
1.900
1.360
1.760
49,700
+0.04(+2.33%)
Apr 28, 2009
1.750
1.790
1.620
1.720
123,128
-0.02(-1.15%)
Apr 27, 2009
1.680
1.760
1.680
1.740
16,884
+0.06(+3.57%)
Apr 24, 2009
1.650
1.720
1.650
1.680
39,040
+0.01(+0.60%)
Apr 23, 2009
1.800
1.800
1.630
1.670
25,300
-0.04(-2.34%)
Apr 22, 2009
1.800
1.800
1.680
1.710
40,501
+0.02(+1.18%)
Apr 21, 2009
1.760
1.850
1.690
1.690
7,400
-0.01(-0.59%)
Apr 20, 2009
1.670
1.720
1.650
1.700
3,500
-0.03(-1.73%)
Apr 17, 2009
1.730
1.730
1.730
1.730
13,775
+0.01(+0.58%)
Apr 16, 2009
1.640
1.770
1.590
1.720
40,827
+0.02(+1.18%)
Apr 15, 2009
1.720
1.750
1.700
1.700
2,200
-0.03(-1.73%)
Apr 14, 2009
1.750
1.755
1.610
1.730
31,612
+0.02(+1.17%)
Apr 13, 2009
1.660
1.780
1.570
1.710
96,550
+0.03(+1.79%)
Apr 09, 2009
1.600
1.700
1.530
1.680
108,600
+0.08(+5.00%)
Apr 08, 2009
1.590
1.620
1.590
1.600
44,700
+0.00(+0.00%)
Apr 07, 2009
1.600
1.610
1.330
1.600
10,775
+0.00(+0.00%)
Apr 06, 2009
1.600
1.730
1.550
1.600
15,500
+0.01(+0.63%)
Apr 03, 2009
1.620
1.625
1.530
1.590
4,997
-0.01(-0.63%)
Apr 02, 2009
1.620
1.630
1.540
1.600
100,251
+0.06(+3.90%)
Apr 01, 2009
1.520
1.580
1.420
1.540
71,640
-0.03(-1.91%)
Mar 31, 2009
1.550
1.600
1.360
1.570
35,490
-0.02(-1.26%)
Mar 30, 2009
1.300
1.590
1.300
1.590
31,594
+0.30(+23.26%)
Mar 26, 2009
1.150
1.380
1.150
1.290
28,519
+0.13(+11.21%)
Mar 25, 2009
1.150
1.180
1.130
1.160
1,459,519
-0.06(-4.92%)
Mar 24, 2009
1.310
1.310
1.160
1.220
8,931
-0.07(-5.43%)
Mar 23, 2009
1.270
1.290
1.190
1.290
5,600
+0.10(+8.40%)
Mar 20, 2009
1.100
1.190
1.090
1.190
20,412
+0.05(+4.39%)
Mar 19, 2009
1.090
1.140
1.050
1.140
30,177
+0.02(+1.79%)
Mar 18, 2009
1.100
1.160
1.100
1.120
34,806
+0.02(+1.82%)
Mar 17, 2009
1.050
1.220
1.050
1.100
16,800
+0.08(+7.84%)
Mar 16, 2009
1.030
1.070
1.000
1.020
20,735
+0.03(+3.03%)
Mar 13, 2009
1.030
1.030
0.9900
0.9900
20,759
-0.03(-2.94%)
Mar 12, 2009
1.000
1.030
1.000
1.020
64,740
+0.02(+2.00%)
Mar 11, 2009
1.000
1.020
0.9950
1.000
104,292
+0.00(+0.00%)
Mar 10, 2009
1.000
1.000
0.9900
1.000
26,977
+0.01(+1.01%)
Mar 09, 2009
1.020
1.020
0.9800
0.9900
5,781
+0.00(+0.00%)
Mar 06, 2009
1.030
1.030
0.9900
0.9900
34,239
-0.02(-1.98%)
Mar 05, 2009
1.090
1.090
1.010
1.010
1,600
+0.01(+1.00%)
Mar 04, 2009
1.010
1.020
0.9900
1.000
10,269
-0.02(-1.96%)
Mar 02, 2009
1.075
1.075
1.000
1.020
15,000
-0.05(-4.67%)
Feb 27, 2009
1.010
1.090
0.9900
1.070
11,385
-0.02(-1.83%)
Feb 26, 2009
1.100
1.190
1.010
1.090
109,572
-0.01(-0.91%)
Feb 25, 2009
1.090
1.100
1.050
1.100
48,775
-0.01(-0.90%)
Feb 24, 2009
1.080
1.150
1.080
1.110
7,811
-0.01(-0.89%)
Feb 23, 2009
1.120
1.130
1.100
1.120
7,200
+0.06(+5.66%)
Feb 20, 2009
1.360
1.360
1.050
1.060
7,322
-0.12(-10.17%)
Feb 19, 2009
1.210
1.250
1.180
1.180
11,530
-0.11(-8.53%)
Feb 18, 2009
1.250
1.300
1.190
1.290
5,300
+0.00(+0.00%)
Feb 17, 2009
1.300
1.320
1.252
1.290
17,428
-0.06(-4.41%)
Feb 13, 2009
1.340
1.360
1.300
1.349
4,700
+0.01(+0.71%)
Feb 12, 2009
1.360
1.410
1.320
1.340
5,776
-0.01(-0.74%)
Feb 11, 2009
1.340
1.350
1.330
1.350
6,000
-0.02(-1.46%)
Feb 10, 2009
1.450
1.480
1.340
1.370
20,277
-0.08(-5.52%)
Feb 09, 2009
1.630
1.630
1.450
1.450
9,585
-0.14(-8.81%)
Feb 06, 2009
1.690
1.690
1.580
1.590
1,100
-0.02(-1.24%)
Feb 05, 2009
1.650
1.650
1.580
1.610
4,935
+0.02(+1.25%)
Feb 04, 2009
1.500
1.610
1.500
1.590
5,100
+0.09(+6.00%)
Feb 03, 2009
1.520
1.520
1.490
1.500
7,100
+0.02(+1.35%)
Feb 02, 2009
1.500
1.500
1.480
1.480
10,181
-0.02(-1.33%)
Jan 30, 2009
1.490
1.520
1.490
1.500
7,048
+0.05(+3.45%)
Jan 29, 2009
1.500
1.500
1.440
1.450
1,900
-0.01(-0.68%)
Jan 28, 2009
1.570
1.570
1.460
1.460
8,400
-0.06(-3.95%)
Jan 27, 2009
1.490
1.540
1.475
1.520
5,657
+0.02(+1.33%)
Jan 26, 2009
1.500
1.500
1.470
1.500
1,676
+0.01(+0.67%)
Jan 23, 2009
1.430
1.490
1.430
1.490
2,100
+0.01(+0.68%)
Jan 22, 2009
1.500
1.500
1.480
1.480
800
-0.02(-1.33%)
Jan 21, 2009
1.500
1.500
1.500
1.500
400
+0.02(+1.35%)
Jan 20, 2009
1.580
1.580
1.480
1.480
1,000
+0.00(+0.00%)
Jan 16, 2009
1.500
1.650
1.480
1.480
2,780
+0.05(+3.50%)
Jan 15, 2009
1.470
1.480
1.410
1.430
2,600
-0.04(-2.72%)
Jan 14, 2009
1.510
1.550
1.450
1.470
39,132
-0.12(-7.55%)
Jan 13, 2009
1.590
1.630
1.580
1.590
4,300
+0.01(+0.63%)
Jan 12, 2009
1.670
1.700
1.580
1.580
23,020
-0.11(-6.51%)
Jan 09, 2009
1.610
1.700
1.610
1.690
5,100
+0.00(+0.00%)
Jan 08, 2009
1.630
1.700
1.620
1.690
3,050
-0.05(-2.87%)
Jan 07, 2009
1.740
1.800
1.740
1.740
17,884
-0.08(-4.40%)
Jan 06, 2009
1.670
1.890
1.600
1.820
35,987
+0.12(+7.06%)
Jan 05, 2009
1.510
1.710
1.436
1.700
26,187
+0.13(+8.28%)
Jan 02, 2009
1.530
1.590
1.460
1.570
7,559
+0.13(+9.03%)
Dec 31, 2008
1.500
1.500
1.410
1.440
95,871
+0.03(+2.13%)
Dec 30, 2008
1.450
1.490
1.350
1.410
90,107
-0.07(-4.73%)
Dec 29, 2008
1.520
1.520
1.440
1.480
43,932
-0.12(-7.50%)
Dec 26, 2008
1.680
1.680
1.600
1.600
14,602
-0.05(-3.32%)
Dec 24, 2008
1.660
1.665
1.600
1.655
3,937
-0.03(-2.07%)
Dec 23, 2008
1.780
1.970
1.630
1.690
37,450
-0.03(-1.74%)
Dec 22, 2008
1.580
1.840
1.490
1.720
17,288
+0.19(+12.42%)
Dec 19, 2008
1.830
1.830
1.370
1.530
93,989
-0.07(-4.38%)
Dec 18, 2008
1.720
1.730
1.600
1.600
14,252
-0.09(-5.60%)
Dec 17, 2008
1.850
1.850
1.680
1.695
61,428
-0.08(-4.78%)
Dec 16, 2008
1.840
1.840
1.750
1.780
12,374
-0.03(-1.66%)
Dec 15, 2008
1.800
1.870
1.790
1.810
18,527
-0.02(-1.09%)
Dec 12, 2008
2.000
2.000
1.800
1.830
32,260
-0.06(-3.17%)
Dec 11, 2008
2.000
2.000
1.870
1.890
26,652
+0.01(+0.54%)
Dec 10, 2008
2.030
2.030
1.800
1.880
12,793
-0.01(-0.53%)
Dec 09, 2008
1.960
2.060
1.870
1.890
81,056
-0.05(-2.58%)
Dec 08, 2008
2.130
2.130
1.890
1.940
17,930
+0.08(+4.30%)
Dec 05, 2008
1.950
1.960
1.850
1.860
377,540
+0.00(+0.00%)
Dec 04, 2008
1.960
1.970
1.840
1.860
12,344
+0.01(+0.54%)
Dec 03, 2008
1.920
2.040
1.850
1.850
32,198
-0.06(-3.14%)
Dec 02, 2008
1.900
1.970
1.850
1.910
38,362
+0.03(+1.60%)
Dec 01, 2008
1.950
1.990
1.880
1.880
14,678
-0.14(-6.93%)
Nov 28, 2008
2.030
2.320
1.790
2.020
57,584
-0.06(-2.88%)
Nov 26, 2008
2.000
2.340
2.000
2.080
703,243
+0.07(+3.48%)
Nov 25, 2008
2.350
2.350
2.000
2.010
224,750
-0.19(-8.64%)
Nov 24, 2008
2.270
2.310
2.200
2.200
167,192
-0.05(-2.22%)
Nov 21, 2008
2.320
2.320
2.220
2.250
149,792
-0.10(-4.26%)
Nov 20, 2008
2.310
2.390
2.280
2.350
55,244
-0.01(-0.42%)
Nov 19, 2008
2.470
2.540
2.310
2.360
58,050
-0.12(-4.84%)
Nov 18, 2008
2.140
2.490
2.140
2.480
612,889
+0.28(+12.73%)
Nov 17, 2008
2.100
2.250
2.100
2.200
20,713
+0.04(+1.85%)
Nov 14, 2008
2.050
2.260
2.050
2.160
44,302
-0.03(-1.37%)
Nov 13, 2008
2.250
2.250
2.070
2.190
216,152
-0.09(-3.95%)
Nov 12, 2008
2.500
2.550
2.250
2.280
94,116
-0.34(-12.98%)
Nov 11, 2008
2.540
2.750
2.480
2.620
87,600
+0.12(+4.80%)
Nov 10, 2008
2.540
2.780
2.500
2.500
145,620
-0.11(-4.21%)
Nov 07, 2008
2.825
2.870
2.480
2.610
155,945
-0.14(-5.09%)
Nov 06, 2008
2.920
2.920
2.690
2.750
108,630
-0.12(-4.18%)
Nov 05, 2008
2.950
3.070
2.860
2.870
79,453
-0.03(-1.03%)
Nov 04, 2008
3.000
3.000
2.860
2.900
95,708
-0.08(-2.68%)
Nov 03, 2008
3.040
3.050
2.920
2.980
72,159
-0.02(-0.67%)
Oct 31, 2008
3.000
3.160
2.970
3.000
115,678
+0.00(+0.00%)
Oct 30, 2008
2.780
3.180
2.780
3.000
69,144
+0.25(+9.09%)
Oct 29, 2008
3.190
3.190
2.750
2.750
50,988
-0.50(-15.38%)
Oct 28, 2008
3.900
4.440
3.250
3.250
36,051
-0.86(-20.92%)
Oct 27, 2008
4.050
4.110
3.870
4.110
27,110
-0.01(-0.24%)
Oct 24, 2008
4.550
4.550
4.000
4.120
9,732
-0.53(-11.40%)
Oct 23, 2008
5.370
5.420
4.610
4.650
29,063
-0.57(-10.92%)
Oct 22, 2008
5.220
5.590
5.170
5.220
20,579
+0.08(+1.56%)
Oct 21, 2008
5.310
5.400
4.970
5.140
52,708
-0.27(-4.99%)
Oct 20, 2008
5.050
5.450
4.660
5.410
63,877
+0.42(+8.36%)
Oct 17, 2008
4.800
5.050
4.800
4.992
48,104
+0.26(+5.55%)
Oct 16, 2008
4.660
5.080
4.500
4.730
27,415
+0.00(+0.00%)
Oct 15, 2008
4.730
4.800
4.600
4.730
38,168
-0.08(-1.66%)
Oct 14, 2008
4.750
5.190
4.320
4.810
29,757
+0.01(+0.21%)
Oct 13, 2008
5.010
5.219
4.700
4.800
56,109
-0.20(-4.00%)
Oct 10, 2008
4.750
5.000
4.300
5.000
90,819
+0.22(+4.60%)
Oct 09, 2008
4.970
4.970
4.500
4.780
45,378
-0.21(-4.21%)
Oct 08, 2008
4.780
5.000
4.450
4.990
80,701
+0.21(+4.39%)
Oct 07, 2008
5.000
5.060
4.750
4.780
32,257
-0.04(-0.83%)
Oct 06, 2008
5.000
5.540
4.750
4.820
70,419
-0.31(-6.04%)
Oct 03, 2008
5.140
5.690
4.870
5.130
16,754
+0.14(+2.81%)
Oct 02, 2008
5.210
5.240
4.990
4.990
13,284
-0.20(-3.85%)
Oct 01, 2008
5.050
5.290
4.900
5.190
15,578
-0.01(-0.19%)
Sep 30, 2008
5.180
5.390
5.010
5.200
16,109
+0.01(+0.19%)
Sep 29, 2008
5.420
5.420
5.000
5.190
71,830
-0.36(-6.49%)
Sep 26, 2008
5.720
6.050
5.370
5.550
20,791
-0.17(-2.97%)
Sep 25, 2008
5.830
5.955
5.550
5.720
32,203
-0.14(-2.39%)
Sep 24, 2008
6.460
6.460
5.830
5.860
19,694
-0.40(-6.39%)
Sep 23, 2008
6.890
6.890
6.241
6.260
92,272
-0.53(-7.81%)
Sep 22, 2008
6.220
6.890
6.220
6.790
89,217
+0.29(+4.46%)
Sep 19, 2008
6.350
6.500
6.040
6.500
123,973
+0.25(+4.00%)
Sep 18, 2008
5.690
6.350
5.690
6.250
106,564
+0.61(+10.82%)
Sep 17, 2008
5.370
5.710
5.180
5.640
28,923
+0.27(+5.03%)
Sep 16, 2008
4.780
5.370
4.780
5.370
45,320
+0.04(+0.75%)
Sep 15, 2008
5.800
6.050
4.750
5.330
109,040
-0.71(-11.75%)
Sep 12, 2008
5.610
6.200
5.610
6.040
26,971
+0.46(+8.15%)
Sep 11, 2008
5.510
5.600
5.510
5.585
31,115
-0.04(-0.62%)
Sep 10, 2008
5.640
5.750
5.500
5.620
18,500
+0.08(+1.44%)
Sep 09, 2008
5.440
5.540
5.210
5.540
19,000
+0.05(+0.91%)
Sep 08, 2008
5.970
5.970
5.390
5.490
32,048
-0.38(-6.47%)
Sep 05, 2008
5.850
5.930
5.750
5.870
28,543
-0.04(-0.68%)
Sep 04, 2008
6.220
6.240
5.860
5.910
50,468
-0.34(-5.44%)
Sep 03, 2008
6.250
6.300
6.180
6.250
19,266
-0.08(-1.26%)
Sep 02, 2008
6.390
6.410
6.180
6.330
64,703
-0.02(-0.31%)
Aug 29, 2008
6.280
6.450
6.170
6.350
69,644
+0.05(+0.79%)
Aug 28, 2008
5.780
6.300
5.780
6.300
39,422
+0.03(+0.48%)
Aug 27, 2008
5.870
6.270
5.860
6.270
16,702
+0.16(+2.62%)
Aug 26, 2008
5.850
6.140
5.770
6.110
59,276
+0.08(+1.28%)
Aug 25, 2008
6.190
6.250
5.950
6.032
29,845
-0.25(-3.94%)
Aug 22, 2008
6.170
6.320
6.170
6.280
50,809
+0.05(+0.80%)
Aug 21, 2008
6.171
6.310
6.171
6.230
30,291
+0.03(+0.48%)
Aug 20, 2008
6.170
6.280
6.170
6.200
22,512
-0.03(-0.48%)
Aug 19, 2008
6.300
6.300
6.140
6.230
40,953
-0.10(-1.58%)
Aug 18, 2008
6.070
6.350
6.070
6.330
92,042
+0.10(+1.61%)
Aug 15, 2008
6.070
6.290
6.020
6.230
61,390
+0.11(+1.80%)
Aug 14, 2008
6.000
6.120
5.960
6.120
50,844
+0.11(+1.83%)
Aug 13, 2008
5.920
6.200
5.880
6.010
94,534
+0.09(+1.52%)
Aug 12, 2008
5.700
5.950
5.640
5.920
42,925
+0.17(+2.96%)
Aug 11, 2008
5.220
5.750
5.220
5.750
44,397
+0.32(+5.89%)
Aug 08, 2008
5.330
5.480
5.300
5.430
39,415
+0.14(+2.65%)
Aug 07, 2008
5.230
5.360
5.000
5.290
27,830
+0.09(+1.73%)
Aug 06, 2008
5.220
5.280
4.860
5.200
48,244
-0.11(-2.07%)
Aug 05, 2008
4.970
5.400
4.970
5.310
60,989
+0.35(+7.06%)
Aug 04, 2008
4.850
5.080
4.850
4.960
32,276
+0.07(+1.43%)
Aug 01, 2008
4.620
5.040
4.550
4.890
30,616
+0.34(+7.47%)
Jul 31, 2008
4.350
4.910
3.950
4.550
113,252
+0.00(+0.00%)
Jul 30, 2008
4.570
4.790
4.460
4.550
93,583
-0.15(-3.19%)
Jul 29, 2008
4.700
4.950
4.660
4.700
47,529
-0.02(-0.42%)
Jul 28, 2008
4.950
4.950
4.670
4.720
26,109
-0.21(-4.26%)
Jul 25, 2008
5.030
5.030
4.900
4.930
19,012
+0.00(+0.00%)
Jul 24, 2008
5.100
5.100
4.830
4.930
30,407
-0.05(-1.00%)
Jul 23, 2008
5.000
5.230
4.980
4.980
48,294
-0.01(-0.20%)
Jul 22, 2008
4.920
5.090
4.920
4.990
53,680
+0.01(+0.20%)
Jul 21, 2008
4.900
5.100
4.870
4.980
42,422
+0.10(+2.05%)
Jul 18, 2008
5.030
5.130
4.850
4.880
38,565
-0.18(-3.56%)
Jul 17, 2008
4.880
5.160
4.690
5.060
60,583
+0.24(+4.98%)
Jul 16, 2008
4.930
5.040
4.710
4.820
109,697
-0.13(-2.63%)
Jul 15, 2008
5.110
5.110
4.790
4.950
132,260
-0.02(-0.40%)
Jul 14, 2008
5.420
5.420
4.910
4.970
79,533
-0.22(-4.24%)
Jul 11, 2008
5.290
5.290
5.070
5.190
107,031
-0.16(-2.99%)
Jul 10, 2008
5.790
5.790
5.290
5.350
118,084
-0.25(-4.46%)
Jul 09, 2008
5.850
5.850
5.330
5.600
136,115
-0.25(-4.27%)
Jul 08, 2008
5.620
5.990
5.500
5.850
140,689
+0.27(+4.84%)
Jul 07, 2008
5.500
5.610
5.270
5.580
112,701
+0.16(+2.95%)
Jul 04, 2008
5.340
5.500
5.280
5.420
136,159
+0.00(+0.00%)
Jul 03, 2008
5.340
5.500
5.280
5.420
136,159
+0.14(+2.65%)
Jul 02, 2008
5.630
5.630
5.250
5.280
64,964
-0.31(-5.55%)
Jul 01, 2008
5.850
5.923
5.520
5.590
209,899
-0.36(-6.05%)
Jun 30, 2008
6.270
6.490
5.950
5.950
64,914
-0.29(-4.65%)
Jun 27, 2008
6.080
6.670
5.830
6.240
2,468,554
+0.16(+2.63%)
Jun 26, 2008
5.770
6.260
5.770
6.080
149,581
+0.23(+3.93%)
Jun 25, 2008
5.840
5.950
5.750
5.850
39,111
+0.00(+0.00%)
Jun 24, 2008
5.900
6.170
5.840
5.850
45,648
-0.17(-2.82%)
Jun 23, 2008
5.970
6.260
5.809
6.020
141,253
+0.05(+0.84%)
Jun 20, 2008
5.740
5.980
5.740
5.970
145,741
+0.18(+3.11%)
Jun 19, 2008
5.690
6.040
5.690
5.790
60,371
+0.05(+0.87%)
Jun 18, 2008
5.600
5.820
5.510
5.740
60,470
+0.09(+1.59%)
Jun 17, 2008
5.550
5.840
5.500
5.650
50,977
+0.11(+1.99%)
Jun 16, 2008
5.630
5.700
5.460
5.540
171,332
-0.10(-1.77%)
Jun 13, 2008
5.660
5.850
5.510
5.640
97,551
+0.01(+0.18%)
Jun 12, 2008
5.350
5.650
5.350
5.630
49,534
+0.31(+5.83%)
Jun 11, 2008
5.450
5.550
5.300
5.320
71,030
-0.15(-2.74%)
Jun 10, 2008
5.450
5.660
5.260
5.470
67,702
-0.03(-0.55%)
Jun 09, 2008
5.920
5.980
5.450
5.500
137,407
-0.43(-7.25%)
Jun 06, 2008
6.000
6.070
5.900
5.930
99,342
-0.12(-1.98%)
Jun 05, 2008
5.630
6.090
5.610
6.050
155,839
+0.41(+7.27%)
Jun 04, 2008
5.480
5.690
5.480
5.640
79,292
+0.13(+2.36%)
Jun 03, 2008
5.570
5.570
5.420
5.510
90,361
-0.03(-0.54%)
Jun 02, 2008
5.660
5.660
5.380
5.540
87,253
-0.10(-1.77%)
May 30, 2008
5.770
5.770
5.590
5.640
99,725
-0.11(-1.91%)
May 29, 2008
5.360
6.060
5.345
5.750
199,011
+0.36(+6.68%)
May 28, 2008
5.360
5.390
5.110
5.390
73,214
+0.07(+1.32%)
May 27, 2008
5.240
5.410
5.120
5.320
70,464
+0.10(+1.92%)
May 26, 2008
5.360
5.360
5.130
5.220
58,779
+0.00(+0.00%)
May 23, 2008
5.360
5.360
5.130
5.220
58,779
-0.18(-3.33%)
May 22, 2008
5.160
5.420
5.150
5.400
134,763
+0.24(+4.65%)
May 21, 2008
5.240
5.350
5.030
5.160
84,537
-0.05(-0.96%)
May 20, 2008
5.150
5.320
5.150
5.210
69,449
+0.03(+0.58%)
May 19, 2008
5.230
5.380
5.000
5.180
141,303
-0.06(-1.15%)
May 16, 2008
5.260
5.440
5.120
5.240
175,558
+0.01(+0.19%)
May 15, 2008
5.210
5.380
5.130
5.230
86,667
+0.01(+0.19%)
May 14, 2008
5.320
5.360
5.170
5.220
101,622
-0.10(-1.88%)
May 13, 2008
5.350
5.440
5.140
5.320
48,919
-0.01(-0.19%)
May 12, 2008
5.070
5.370
5.000
5.330
97,143
+0.30(+5.96%)
May 09, 2008
4.970
5.080
4.960
5.030
66,580
+0.03(+0.60%)
May 08, 2008
5.000
5.040
4.950
5.000
122,937
+0.01(+0.20%)
May 07, 2008
4.960
5.020
4.890
4.990
108,833
+0.03(+0.60%)
May 06, 2008
4.640
4.960
4.640
4.960
143,901
+0.30(+6.44%)
May 05, 2008
4.730
4.880
4.630
4.660
198,219
-0.07(-1.48%)
May 02, 2008
4.880
4.900
4.710
4.730
225,492
-0.09(-1.87%)
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.