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
)
35.46
-0.18 (-0.51%)
Streaming Delayed Price
Updated: 10:22 AM EDT, May 23, 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 (%)
Jun 29, 2012
9.580
9.890
9.490
9.870
64,072
+0.53(+5.67%)
Jun 28, 2012
9.500
9.500
9.200
9.340
33,792
-0.24(-2.51%)
Jun 27, 2012
9.310
9.620
9.190
9.580
26,042
+0.27(+2.90%)
Jun 26, 2012
9.480
9.500
9.150
9.310
50,399
-0.12(-1.27%)
Jun 25, 2012
9.520
9.640
9.410
9.430
38,252
-0.29(-2.98%)
Jun 22, 2012
9.370
9.750
9.190
9.720
262,313
+0.41(+4.40%)
Jun 21, 2012
9.870
9.870
9.270
9.310
56,190
-0.58(-5.86%)
Jun 20, 2012
9.920
10.00
9.600
9.890
81,831
-0.01(-0.10%)
Jun 19, 2012
9.340
9.940
9.210
9.900
132,820
+0.60(+6.45%)
Jun 18, 2012
8.940
9.420
8.910
9.300
112,022
+0.34(+3.79%)
Jun 15, 2012
8.800
8.980
8.780
8.960
106,171
+0.14(+1.59%)
Jun 14, 2012
8.830
8.910
8.710
8.820
35,675
+0.02(+0.23%)
Jun 13, 2012
8.750
8.890
8.620
8.800
98,146
-0.01(-0.11%)
Jun 12, 2012
8.440
8.840
8.440
8.810
87,826
+0.36(+4.26%)
Jun 11, 2012
8.810
8.820
8.450
8.450
89,997
-0.26(-2.99%)
Jun 08, 2012
8.760
8.840
8.640
8.710
63,381
-0.11(-1.25%)
Jun 07, 2012
8.940
9.030
8.730
8.820
83,478
+0.00(+0.00%)
Jun 06, 2012
9.080
9.150
8.670
8.820
83,641
-0.14(-1.56%)
Jun 05, 2012
8.690
9.000
8.640
8.960
96,559
+0.19(+2.17%)
Jun 04, 2012
8.620
8.810
8.570
8.770
71,448
+0.19(+2.21%)
Jun 01, 2012
8.630
8.700
8.500
8.580
118,311
-0.27(-3.05%)
May 31, 2012
8.800
8.910
8.620
8.850
74,077
+0.11(+1.26%)
May 30, 2012
8.780
8.900
8.720
8.740
32,940
-0.15(-1.69%)
May 29, 2012
8.960
8.960
8.770
8.890
55,301
+0.02(+0.23%)
May 25, 2012
8.900
8.970
8.720
8.870
39,467
-0.01(-0.11%)
May 24, 2012
8.840
8.970
8.610
8.880
76,974
+0.06(+0.68%)
May 23, 2012
8.680
8.840
8.601
8.820
82,018
+0.03(+0.34%)
May 22, 2012
8.840
8.840
8.680
8.790
107,255
-0.01(-0.11%)
May 21, 2012
8.690
8.980
8.440
8.800
136,035
+0.11(+1.27%)
May 18, 2012
8.990
9.050
8.670
8.690
120,587
-0.32(-3.55%)
May 17, 2012
9.090
9.220
8.950
9.010
99,425
-0.06(-0.66%)
May 16, 2012
9.320
9.400
9.000
9.070
127,265
-0.23(-2.47%)
May 15, 2012
9.090
9.440
9.080
9.300
75,277
+0.19(+2.09%)
May 14, 2012
9.300
9.300
9.000
9.110
86,395
-0.32(-3.39%)
May 11, 2012
9.630
9.635
9.310
9.430
92,977
-0.24(-2.48%)
May 10, 2012
9.960
9.990
9.610
9.670
80,066
-0.22(-2.22%)
May 09, 2012
9.780
9.980
9.700
9.890
108,279
+0.01(+0.10%)
May 08, 2012
10.42
10.42
9.850
9.880
236,695
-0.66(-6.26%)
May 07, 2012
10.21
10.64
10.13
10.54
349,299
+0.25(+2.43%)
May 04, 2012
9.490
10.37
9.110
10.29
471,273
+1.59(+18.28%)
May 03, 2012
8.860
8.909
8.500
8.700
92,719
-0.16(-1.81%)
May 02, 2012
8.590
9.000
8.590
8.860
77,304
+0.16(+1.84%)
May 01, 2012
8.820
9.140
8.700
8.700
76,498
-0.12(-1.36%)
Apr 30, 2012
9.230
9.230
8.510
8.820
118,304
-0.41(-4.44%)
Apr 27, 2012
9.150
9.230
9.050
9.230
65,741
+0.08(+0.87%)
Apr 26, 2012
9.100
9.230
8.950
9.150
75,572
+0.02(+0.22%)
Apr 25, 2012
9.080
9.180
8.890
9.130
121,416
+0.11(+1.22%)
Apr 24, 2012
8.330
9.060
8.330
9.020
244,569
+0.69(+8.28%)
Apr 23, 2012
8.280
8.400
8.230
8.330
124,162
-0.11(-1.30%)
Apr 20, 2012
8.060
8.480
7.880
8.440
152,613
+0.49(+6.16%)
Apr 19, 2012
7.710
8.181
7.710
7.950
131,037
+0.25(+3.25%)
Apr 18, 2012
7.910
7.910
7.560
7.700
67,957
-0.26(-3.27%)
Apr 17, 2012
7.870
8.080
7.850
7.960
55,625
+0.17(+2.18%)
Apr 16, 2012
7.510
8.690
7.480
7.790
67,610
+0.35(+4.70%)
Apr 13, 2012
7.500
7.560
7.380
7.440
44,802
-0.12(-1.59%)
Apr 12, 2012
7.550
7.790
7.540
7.560
42,201
+0.00(+0.00%)
Apr 11, 2012
7.410
7.590
7.410
7.560
37,319
+0.21(+2.86%)
Apr 10, 2012
7.690
7.710
7.310
7.350
120,733
-0.36(-4.67%)
Apr 09, 2012
7.830
7.830
7.510
7.710
106,396
-0.16(-2.03%)
Apr 05, 2012
7.950
8.000
7.850
7.870
53,483
-0.09(-1.13%)
Apr 04, 2012
8.140
8.180
7.850
7.960
72,088
-0.28(-3.40%)
Apr 03, 2012
8.550
8.590
8.240
8.240
57,976
-0.31(-3.63%)
Apr 02, 2012
8.420
8.550
8.380
8.550
62,519
+0.12(+1.42%)
Mar 30, 2012
8.440
8.460
8.410
8.430
76,533
+0.06(+0.72%)
Mar 29, 2012
8.310
8.400
8.220
8.370
27,606
+0.02(+0.24%)
Mar 28, 2012
8.470
8.470
8.230
8.350
138,938
-0.09(-1.07%)
Mar 27, 2012
8.320
8.480
8.130
8.440
37,894
+0.11(+1.32%)
Mar 26, 2012
8.260
8.430
8.230
8.330
152,834
+0.18(+2.21%)
Mar 23, 2012
8.120
8.170
8.000
8.150
56,214
+0.06(+0.74%)
Mar 22, 2012
8.010
8.140
7.940
8.090
38,890
-0.01(-0.12%)
Mar 21, 2012
8.110
8.160
8.020
8.100
44,576
+0.03(+0.37%)
Mar 20, 2012
8.110
8.140
8.040
8.070
42,450
-0.13(-1.59%)
Mar 19, 2012
8.010
8.290
7.950
8.200
88,310
+0.20(+2.50%)
Mar 16, 2012
8.110
8.110
7.910
8.000
66,976
-0.10(-1.23%)
Mar 15, 2012
8.280
8.280
8.050
8.100
89,986
-0.16(-1.94%)
Mar 14, 2012
8.380
8.380
8.110
8.260
46,649
-0.12(-1.43%)
Mar 13, 2012
8.340
8.380
7.630
8.380
72,237
+0.13(+1.58%)
Mar 12, 2012
8.310
8.349
8.200
8.250
75,928
-0.10(-1.20%)
Mar 09, 2012
8.240
8.480
8.240
8.350
114,824
+0.10(+1.21%)
Mar 08, 2012
8.080
8.277
8.030
8.250
81,354
+0.16(+1.98%)
Mar 07, 2012
7.960
8.120
7.850
8.090
102,853
+0.16(+2.02%)
Mar 06, 2012
7.920
8.089
7.750
7.930
73,234
-0.12(-1.49%)
Mar 05, 2012
8.070
8.120
8.040
8.050
61,120
-0.13(-1.59%)
Mar 02, 2012
8.250
8.250
8.110
8.180
95,437
-0.12(-1.45%)
Mar 01, 2012
8.010
8.480
8.000
8.300
149,456
+0.27(+3.36%)
Feb 29, 2012
8.200
8.200
7.930
8.030
142,402
-0.17(-2.07%)
Feb 28, 2012
8.100
8.300
7.640
8.200
159,610
+0.09(+1.11%)
Feb 27, 2012
7.690
8.140
7.441
8.110
323,235
+0.41(+5.32%)
Feb 24, 2012
6.790
7.750
6.680
7.700
385,568
+0.91(+13.40%)
Feb 23, 2012
6.500
6.830
6.490
6.790
91,766
+0.28(+4.30%)
Feb 22, 2012
6.470
6.640
6.470
6.510
59,408
-0.03(-0.46%)
Feb 21, 2012
6.740
6.740
6.540
6.540
27,427
-0.20(-2.97%)
Feb 17, 2012
6.950
6.950
6.600
6.740
67,096
-0.09(-1.32%)
Feb 16, 2012
6.470
6.830
6.270
6.830
55,881
+0.35(+5.40%)
Feb 15, 2012
6.570
6.610
6.470
6.480
39,286
-0.04(-0.61%)
Feb 14, 2012
6.530
6.650
6.520
6.520
55,814
-0.06(-0.91%)
Feb 13, 2012
6.460
6.580
6.380
6.580
29,431
+0.20(+3.13%)
Feb 10, 2012
6.460
6.550
6.330
6.380
75,368
-0.16(-2.45%)
Feb 09, 2012
6.690
6.720
6.540
6.540
50,029
-0.15(-2.24%)
Feb 08, 2012
6.680
6.760
6.640
6.690
23,387
+0.01(+0.15%)
Feb 07, 2012
6.600
6.710
6.590
6.680
42,773
+0.01(+0.15%)
Feb 06, 2012
6.700
6.700
6.560
6.670
40,845
+0.01(+0.15%)
Feb 03, 2012
6.530
6.690
6.530
6.660
65,017
+0.25(+3.90%)
Feb 02, 2012
6.480
6.540
6.380
6.410
99,381
-0.05(-0.77%)
Feb 01, 2012
6.370
6.520
6.370
6.460
187,591
+0.07(+1.10%)
Jan 31, 2012
6.590
6.610
6.320
6.390
42,020
-0.14(-2.14%)
Jan 30, 2012
6.580
6.650
6.500
6.530
94,327
-0.13(-1.95%)
Jan 27, 2012
6.580
6.680
6.560
6.660
41,890
+0.06(+0.91%)
Jan 26, 2012
6.490
6.650
6.470
6.600
52,683
+0.15(+2.33%)
Jan 25, 2012
6.310
6.500
6.310
6.450
103,612
+0.15(+2.38%)
Jan 24, 2012
6.320
6.320
6.220
6.300
125,273
-0.05(-0.79%)
Jan 23, 2012
6.420
6.420
6.220
6.350
20,552
-0.05(-0.78%)
Jan 20, 2012
6.410
6.450
6.360
6.400
69,301
-0.03(-0.47%)
Jan 19, 2012
6.520
6.520
6.310
6.430
59,401
-0.08(-1.23%)
Jan 18, 2012
6.490
6.520
6.360
6.510
44,267
+0.01(+0.15%)
Jan 17, 2012
6.520
6.600
6.460
6.500
36,225
+0.06(+0.93%)
Jan 13, 2012
6.580
6.620
6.420
6.440
33,668
-0.22(-3.30%)
Jan 12, 2012
6.600
6.730
6.380
6.660
45,595
+0.10(+1.52%)
Jan 11, 2012
6.580
6.610
6.440
6.560
16,150
-0.04(-0.61%)
Jan 10, 2012
6.590
6.670
6.510
6.600
29,363
+0.11(+1.69%)
Jan 09, 2012
6.600
6.600
6.450
6.490
30,067
-0.07(-1.07%)
Jan 06, 2012
6.520
6.680
6.430
6.560
35,735
+0.05(+0.77%)
Jan 05, 2012
6.590
6.590
6.411
6.510
53,462
-0.11(-1.66%)
Jan 04, 2012
6.870
6.870
6.620
6.620
47,629
-0.35(-5.02%)
Dec 30, 2011
6.960
6.970
6.610
6.970
65,825
+0.01(+0.14%)
Dec 29, 2011
6.990
6.990
6.750
6.960
22,126
+0.02(+0.29%)
Dec 28, 2011
7.110
7.120
6.890
6.940
34,343
-0.19(-2.66%)
Dec 27, 2011
6.910
7.140
6.840
7.130
34,501
+0.16(+2.30%)
Dec 23, 2011
7.000
7.000
6.920
6.970
19,305
+0.19(+2.80%)
Dec 21, 2011
6.800
6.840
6.650
6.780
41,121
-0.05(-0.73%)
Dec 20, 2011
6.660
6.830
6.660
6.830
68,436
+0.31(+4.75%)
Dec 19, 2011
6.500
6.600
6.490
6.520
67,517
+0.05(+0.77%)
Dec 16, 2011
6.440
6.470
6.390
6.470
156,751
+0.06(+0.94%)
Dec 15, 2011
6.430
6.450
6.370
6.410
64,280
+0.00(+0.00%)
Dec 14, 2011
6.220
6.430
6.150
6.410
86,142
+0.16(+2.56%)
Dec 13, 2011
6.350
6.420
6.180
6.250
68,733
-0.05(-0.79%)
Dec 12, 2011
6.200
6.320
6.160
6.300
58,576
+0.00(+0.00%)
Dec 09, 2011
6.130
6.330
6.070
6.300
95,655
+0.20(+3.28%)
Dec 08, 2011
6.220
6.280
6.010
6.100
82,898
-0.17(-2.71%)
Dec 07, 2011
6.300
6.350
6.200
6.270
54,925
-0.07(-1.10%)
Dec 06, 2011
6.320
6.420
6.290
6.340
65,435
-0.01(-0.16%)
Dec 05, 2011
6.310
6.450
6.230
6.350
87,756
+0.12(+1.93%)
Dec 02, 2011
6.260
6.330
6.110
6.230
114,318
+0.00(+0.00%)
Dec 01, 2011
6.200
6.310
6.200
6.230
52,082
-0.02(-0.32%)
Nov 30, 2011
6.240
6.330
6.100
6.250
205,279
+0.15(+2.46%)
Nov 29, 2011
6.180
6.200
6.030
6.100
45,716
-0.09(-1.45%)
Nov 28, 2011
6.030
6.190
5.970
6.190
87,538
+0.33(+5.63%)
Nov 25, 2011
5.800
5.970
5.660
5.860
48,733
+0.04(+0.69%)
Nov 23, 2011
5.900
6.040
5.770
5.820
79,088
-0.13(-2.18%)
Nov 22, 2011
5.950
6.090
5.940
5.950
61,257
+0.01(+0.17%)
Nov 21, 2011
5.930
6.040
5.850
5.940
44,183
-0.15(-2.46%)
Nov 18, 2011
6.140
6.180
5.980
6.090
51,698
-0.05(-0.81%)
Nov 17, 2011
6.110
6.240
6.050
6.140
95,085
+0.05(+0.82%)
Nov 16, 2011
5.940
6.330
5.940
6.090
109,000
+0.08(+1.33%)
Nov 15, 2011
5.710
6.010
5.710
6.010
63,957
+0.24(+4.16%)
Nov 14, 2011
5.730
5.800
5.640
5.770
71,478
-0.04(-0.69%)
Nov 11, 2011
5.630
5.810
5.540
5.810
90,798
+0.28(+5.06%)
Nov 10, 2011
5.520
5.560
5.420
5.530
56,802
+0.13(+2.41%)
Nov 09, 2011
5.510
5.670
5.380
5.400
70,204
-0.30(-5.26%)
Nov 08, 2011
5.660
5.701
5.405
5.700
58,535
-0.03(-0.52%)
Nov 07, 2011
5.640
5.750
5.550
5.730
42,504
+0.02(+0.35%)
Nov 04, 2011
5.780
5.780
5.580
5.710
88,389
+0.28(+5.16%)
Nov 03, 2011
5.290
5.450
5.230
5.430
69,047
+0.23(+4.42%)
Nov 02, 2011
5.060
5.260
4.990
5.200
54,994
+0.25(+5.05%)
Nov 01, 2011
5.000
5.110
4.890
4.950
92,590
-0.22(-4.26%)
Oct 31, 2011
5.150
5.300
5.120
5.170
77,123
-0.10(-1.90%)
Oct 28, 2011
5.060
5.280
5.020
5.270
73,955
+0.22(+4.36%)
Oct 27, 2011
4.820
5.130
4.740
5.050
158,973
+0.32(+6.77%)
Oct 26, 2011
4.540
4.740
4.380
4.730
83,338
+0.29(+6.53%)
Oct 25, 2011
4.550
4.690
4.380
4.440
34,172
-0.16(-3.48%)
Oct 24, 2011
4.570
4.600
4.480
4.600
84,643
+0.07(+1.55%)
Oct 21, 2011
4.470
4.560
4.290
4.530
104,552
+0.16(+3.66%)
Oct 20, 2011
4.250
4.450
4.170
4.370
59,040
+0.11(+2.58%)
Oct 19, 2011
4.470
4.500
4.200
4.260
73,318
-0.24(-5.33%)
Oct 18, 2011
4.160
4.520
4.100
4.500
110,166
+0.39(+9.49%)
Oct 17, 2011
4.180
4.200
4.060
4.110
89,018
-0.13(-3.07%)
Oct 14, 2011
4.100
4.260
4.020
4.240
92,454
+0.18(+4.43%)
Oct 13, 2011
3.970
4.070
3.880
4.060
33,319
+0.05(+1.25%)
Oct 12, 2011
4.000
4.050
3.900
4.010
120,854
+0.02(+0.50%)
Oct 11, 2011
3.990
4.020
3.900
3.990
93,307
-0.03(-0.75%)
Oct 10, 2011
4.070
4.070
3.870
4.020
120,117
+0.05(+1.26%)
Oct 07, 2011
4.130
4.160
3.890
3.970
122,238
-0.13(-3.17%)
Oct 06, 2011
4.030
4.160
3.930
4.100
73,319
+0.05(+1.23%)
Oct 05, 2011
3.890
4.090
3.450
4.050
51,393
+0.16(+4.11%)
Oct 04, 2011
3.630
3.920
3.620
3.890
150,988
+0.23(+6.28%)
Oct 03, 2011
4.010
4.020
3.660
3.660
132,892
-0.42(-10.29%)
Sep 30, 2011
3.910
4.110
3.910
4.080
152,766
+0.09(+2.26%)
Sep 29, 2011
4.000
4.050
3.860
3.990
47,225
+0.13(+3.37%)
Sep 28, 2011
4.050
4.070
3.740
3.860
170,999
-0.19(-4.69%)
Sep 27, 2011
4.100
4.250
4.040
4.050
247,952
+0.00(+0.00%)
Sep 26, 2011
4.130
4.130
3.900
4.050
142,732
-0.04(-0.98%)
Sep 23, 2011
4.090
4.150
4.051
4.090
87,037
-0.01(-0.24%)
Sep 22, 2011
4.300
4.429
4.080
4.100
628,094
-0.38(-8.48%)
Sep 21, 2011
4.690
4.880
4.460
4.480
60,992
-0.19(-4.07%)
Sep 20, 2011
4.950
4.960
4.670
4.670
42,792
-0.24(-4.89%)
Sep 19, 2011
4.930
5.017
4.830
4.910
16,781
-0.15(-2.96%)
Sep 16, 2011
5.130
5.150
4.890
5.060
141,971
-0.06(-1.17%)
Sep 15, 2011
4.950
5.140
4.860
5.120
138,675
+0.20(+4.07%)
Sep 14, 2011
4.670
4.930
4.540
4.920
371,208
+0.28(+6.03%)
Sep 13, 2011
4.650
4.721
4.600
4.640
76,259
+0.02(+0.43%)
Sep 12, 2011
4.450
4.770
4.450
4.620
69,647
+0.07(+1.54%)
Sep 09, 2011
4.710
4.710
4.500
4.550
87,288
-0.22(-4.61%)
Sep 08, 2011
4.810
4.880
4.750
4.770
40,180
-0.07(-1.45%)
Sep 07, 2011
4.730
4.880
4.700
4.840
78,857
+0.20(+4.31%)
Sep 06, 2011
4.660
4.870
4.530
4.640
113,850
-0.20(-4.13%)
Sep 02, 2011
4.860
5.020
4.680
4.840
109,540
-0.13(-2.62%)
Sep 01, 2011
5.020
5.180
4.970
4.970
165,679
-0.06(-1.19%)
Aug 31, 2011
5.270
5.270
5.000
5.030
114,875
-0.24(-4.55%)
Aug 30, 2011
5.240
5.300
5.020
5.270
71,905
+0.03(+0.57%)
Aug 29, 2011
5.070
5.250
5.000
5.240
92,175
+0.23(+4.59%)
Aug 26, 2011
4.860
5.120
4.860
5.010
50,221
+0.10(+2.04%)
Aug 25, 2011
5.280
5.280
4.890
4.910
61,541
-0.34(-6.48%)
Aug 24, 2011
5.100
5.270
5.010
5.250
43,777
+0.01(+0.19%)
Aug 23, 2011
5.010
5.240
4.963
5.240
111,666
+0.24(+4.80%)
Aug 22, 2011
5.040
5.040
4.870
5.000
40,100
+0.13(+2.67%)
Aug 19, 2011
4.790
4.940
4.790
4.870
64,511
+0.00(+0.00%)
Aug 18, 2011
4.910
4.980
4.850
4.870
98,041
-0.23(-4.51%)
Aug 17, 2011
5.020
5.130
4.910
5.100
28,755
+0.12(+2.41%)
Aug 16, 2011
5.280
5.280
4.850
4.980
105,281
-0.22(-4.18%)
Aug 15, 2011
4.890
5.210
4.790
5.197
48,701
+0.36(+7.39%)
Aug 12, 2011
4.910
4.930
4.750
4.840
58,620
-0.03(-0.62%)
Aug 11, 2011
4.700
5.010
4.420
4.870
106,307
+0.17(+3.62%)
Aug 10, 2011
4.950
5.080
4.670
4.700
110,201
-0.46(-8.91%)
Aug 09, 2011
5.050
5.270
4.600
5.160
137,633
+0.40(+8.40%)
Aug 08, 2011
5.060
5.200
4.760
4.760
173,582
-0.53(-10.02%)
Aug 05, 2011
5.700
5.700
5.160
5.290
146,353
-0.32(-5.70%)
Aug 04, 2011
5.640
5.930
5.600
5.610
95,204
-0.11(-1.92%)
Aug 03, 2011
5.800
5.840
5.630
5.720
110,490
-0.04(-0.69%)
Aug 02, 2011
5.850
5.900
5.750
5.760
69,058
-0.12(-2.04%)
Aug 01, 2011
6.050
6.050
5.770
5.880
77,187
-0.12(-2.00%)
Jul 29, 2011
5.910
6.000
5.900
6.000
42,746
+0.00(+0.00%)
Jul 28, 2011
6.140
6.150
5.940
6.000
59,856
-0.10(-1.64%)
Jul 27, 2011
6.400
6.400
6.040
6.100
65,579
-0.33(-5.13%)
Jul 26, 2011
6.300
6.510
6.250
6.430
145,409
+0.05(+0.78%)
Jul 25, 2011
6.260
6.530
6.230
6.380
77,886
+0.00(+0.00%)
Jul 22, 2011
6.420
6.500
6.110
6.380
94,975
+0.22(+3.57%)
Jul 21, 2011
6.000
6.170
5.800
6.160
84,856
+0.18(+3.01%)
Jul 20, 2011
5.790
6.070
5.682
5.980
65,551
+0.18(+3.10%)
Jul 19, 2011
5.760
5.840
5.630
5.800
115,369
+0.12(+2.11%)
Jul 18, 2011
5.730
5.765
5.610
5.680
37,870
-0.09(-1.56%)
Jul 15, 2011
5.750
5.790
5.680
5.770
77,635
+0.04(+0.70%)
Jul 14, 2011
5.800
5.820
5.705
5.730
30,927
-0.07(-1.21%)
Jul 13, 2011
5.740
5.910
5.700
5.800
44,474
+0.08(+1.40%)
Jul 12, 2011
5.730
5.870
5.500
5.720
83,315
-0.02(-0.35%)
Jul 11, 2011
5.820
5.820
5.740
5.740
36,783
-0.16(-2.71%)
Jul 08, 2011
5.860
5.970
5.860
5.900
51,094
-0.06(-1.01%)
Jul 07, 2011
5.850
6.080
5.760
5.960
144,527
+0.11(+1.88%)
Jul 06, 2011
6.080
6.080
5.770
5.850
81,924
-0.22(-3.62%)
Jul 05, 2011
6.220
6.220
5.995
6.070
53,156
-0.14(-2.25%)
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.