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 (%)
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%)
May 01, 2008
4.790
4.830
4.690
4.820
115,993
+0.04(+0.84%)
Apr 30, 2008
4.730
4.790
4.060
4.780
330,033
-0.15(-3.04%)
Apr 29, 2008
4.970
5.000
4.860
4.930
236,264
+0.03(+0.61%)
Apr 28, 2008
4.850
4.990
4.780
4.900
59,439
+0.03(+0.62%)
Apr 25, 2008
4.830
4.980
4.660
4.870
80,592
+0.10(+2.10%)
Apr 24, 2008
4.960
5.000
4.660
4.770
161,866
-0.20(-4.02%)
Apr 23, 2008
4.700
5.000
4.550
4.970
128,761
+0.28(+5.97%)
Apr 22, 2008
4.840
4.850
4.560
4.690
197,924
-0.18(-3.70%)
Apr 21, 2008
4.750
4.980
4.690
4.870
185,998
+0.20(+4.28%)
Apr 18, 2008
4.550
4.680
4.350
4.670
203,797
+0.22(+4.94%)
Apr 17, 2008
4.400
4.510
4.270
4.450
161,330
+0.00(+0.00%)
Apr 16, 2008
4.400
4.510
4.020
4.450
321,619
+0.15(+3.49%)
Apr 15, 2008
5.110
5.160
3.860
4.300
1,611,521
-1.33(-23.62%)
Apr 14, 2008
5.610
5.830
5.280
5.630
203,600
+0.03(+0.54%)
Apr 11, 2008
5.610
5.940
5.460
5.600
352,049
-0.21(-3.61%)
Apr 10, 2008
5.600
5.810
5.500
5.810
83,042
+0.20(+3.57%)
Apr 09, 2008
5.640
5.740
5.500
5.610
158,453
-0.03(-0.53%)
Apr 08, 2008
5.540
5.690
5.350
5.640
68,924
+0.04(+0.71%)
Apr 07, 2008
5.470
5.700
5.420
5.600
111,497
+0.21(+3.90%)
Apr 04, 2008
5.600
5.600
5.340
5.390
70,151
-0.19(-3.41%)
Apr 03, 2008
5.430
5.740
5.350
5.580
102,287
+0.09(+1.64%)
Apr 02, 2008
5.720
5.850
5.460
5.490
97,574
-0.24(-4.19%)
Apr 01, 2008
5.630
5.850
5.630
5.730
99,154
+0.22(+3.99%)
Mar 31, 2008
5.410
5.640
5.230
5.510
84,877
+0.12(+2.23%)
Mar 28, 2008
5.450
5.600
5.310
5.390
116,661
-0.05(-0.92%)
Mar 27, 2008
5.560
5.580
5.370
5.440
41,643
-0.10(-1.81%)
Mar 26, 2008
5.530
5.590
5.420
5.540
47,514
-0.03(-0.54%)
Mar 25, 2008
5.570
5.600
5.440
5.570
100,859
+0.01(+0.18%)
Mar 24, 2008
4.770
5.680
4.770
5.560
182,139
+0.82(+17.30%)
Mar 21, 2008
5.000
5.000
4.650
4.740
339,959
+0.00(+0.00%)
Mar 20, 2008
5.000
5.000
4.650
4.740
339,959
-0.21(-4.24%)
Mar 19, 2008
4.990
5.100
4.680
4.950
106,814
-0.01(-0.20%)
Mar 18, 2008
4.870
5.110
4.680
4.960
102,699
+0.26(+5.53%)
Mar 17, 2008
4.690
4.930
4.560
4.700
82,336
-0.05(-1.05%)
Mar 14, 2008
4.950
5.020
4.700
4.750
79,963
-0.15(-3.06%)
Mar 13, 2008
4.810
5.070
4.720
4.900
74,985
+0.04(+0.82%)
Mar 12, 2008
5.310
5.310
4.860
4.860
80,200
-0.44(-8.30%)
Mar 11, 2008
4.900
5.300
4.770
5.300
117,005
+0.54(+11.34%)
Mar 10, 2008
4.910
4.990
4.730
4.760
139,323
-0.16(-3.25%)
Mar 07, 2008
4.760
5.070
4.640
4.920
268,139
+0.11(+2.29%)
Mar 06, 2008
5.260
5.390
4.800
4.810
503,215
-0.49(-9.25%)
Mar 05, 2008
5.460
5.580
5.250
5.300
149,864
-0.12(-2.21%)
Mar 04, 2008
5.560
5.680
5.250
5.420
58,271
-0.23(-4.07%)
Mar 03, 2008
5.690
5.740
5.510
5.650
112,093
-0.05(-0.88%)
Feb 29, 2008
5.740
5.890
5.650
5.700
158,815
-0.12(-2.06%)
Feb 28, 2008
5.860
5.980
5.660
5.820
122,559
-0.08(-1.36%)
Feb 27, 2008
5.630
5.920
5.620
5.900
115,451
+0.20(+3.51%)
Feb 26, 2008
5.240
5.850
5.110
5.700
377,947
+0.45(+8.57%)
Feb 25, 2008
5.190
5.260
4.970
5.250
136,308
+0.07(+1.35%)
Feb 22, 2008
5.210
5.210
5.000
5.180
111,342
-0.03(-0.58%)
Feb 21, 2008
5.200
5.400
5.150
5.210
105,961
-0.02(-0.38%)
Feb 20, 2008
5.170
5.230
5.020
5.230
128,818
+0.03(+0.58%)
Feb 19, 2008
5.250
5.250
5.140
5.200
141,279
+0.00(+0.00%)
Feb 18, 2008
5.450
5.460
5.110
5.200
180,788
+0.00(+0.00%)
Feb 15, 2008
5.450
5.460
5.110
5.200
180,788
-0.29(-5.28%)
Feb 14, 2008
5.390
5.650
5.150
5.490
190,316
+0.10(+1.86%)
Feb 13, 2008
5.400
5.410
4.580
5.390
591,546
+0.08(+1.51%)
Feb 12, 2008
5.400
5.570
5.260
5.310
353,961
-0.35(-6.18%)
Feb 11, 2008
5.960
6.000
5.360
5.660
319,959
-0.23(-3.90%)
Feb 08, 2008
6.750
6.850
5.570
5.890
2,093,616
-2.37(-28.69%)
Feb 07, 2008
7.960
8.390
7.670
8.260
90,600
+0.39(+4.96%)
Feb 06, 2008
8.190
8.210
7.770
7.870
71,367
-0.24(-2.96%)
Feb 05, 2008
8.150
8.280
8.050
8.110
47,861
-0.22(-2.64%)
Feb 04, 2008
8.630
8.930
8.190
8.330
82,894
-0.33(-3.81%)
Feb 01, 2008
8.670
8.690
8.090
8.660
93,365
+0.02(+0.23%)
Jan 31, 2008
8.000
8.810
8.000
8.640
69,853
+0.51(+6.27%)
Jan 30, 2008
8.090
8.390
8.000
8.130
46,227
-0.04(-0.49%)
Jan 29, 2008
8.260
8.440
8.080
8.170
81,938
-0.02(-0.24%)
Jan 28, 2008
8.130
8.320
7.850
8.190
67,053
+0.06(+0.74%)
Jan 25, 2008
8.460
8.490
8.040
8.130
33,629
-0.19(-2.28%)
Jan 24, 2008
8.920
8.920
7.980
8.320
77,555
-0.53(-5.99%)
Jan 23, 2008
7.890
8.930
7.450
8.850
161,435
+0.75(+9.26%)
Jan 22, 2008
7.330
8.370
7.240
8.100
87,822
+0.42(+5.47%)
Jan 21, 2008
7.620
7.920
7.370
7.680
114,863
+0.00(+0.00%)
Jan 18, 2008
7.620
7.920
7.370
7.680
114,863
-0.02(-0.26%)
Jan 17, 2008
7.850
8.340
7.590
7.700
54,601
-0.11(-1.41%)
Jan 16, 2008
7.500
8.030
7.310
7.810
75,642
+0.31(+4.13%)
Jan 15, 2008
7.690
7.840
7.360
7.500
105,063
-0.28(-3.60%)
Jan 14, 2008
7.530
7.890
7.250
7.780
214,242
+0.31(+4.15%)
Jan 11, 2008
7.200
7.790
7.200
7.470
201,400
+0.24(+3.32%)
Jan 10, 2008
7.750
7.880
7.200
7.230
334,633
-0.63(-8.02%)
Jan 09, 2008
8.120
8.160
7.650
7.860
112,839
-0.30(-3.68%)
Jan 08, 2008
8.530
8.660
8.140
8.160
242,391
-0.35(-4.11%)
Jan 07, 2008
8.280
8.630
8.120
8.510
91,055
+0.29(+3.53%)
Jan 04, 2008
8.550
8.550
8.130
8.220
97,496
-0.41(-4.75%)
Jan 03, 2008
9.050
9.400
8.580
8.630
88,211
-0.38(-4.22%)
Jan 02, 2008
9.000
9.210
8.570
9.010
105,548
+0.00(+0.00%)
Jan 01, 2008
9.360
9.590
8.730
9.010
103,636
+0.00(+0.00%)
Dec 31, 2007
9.360
9.590
8.730
9.010
103,636
-0.40(-4.25%)
Dec 28, 2007
9.430
9.690
9.320
9.410
59,282
+0.12(+1.29%)
Dec 27, 2007
9.810
9.940
9.170
9.290
104,709
-0.51(-5.20%)
Dec 26, 2007
9.330
9.910
9.160
9.800
80,661
+0.38(+4.03%)
Dec 24, 2007
9.300
9.495
9.080
9.420
26,601
+0.22(+2.39%)
Dec 21, 2007
8.970
9.320
8.940
9.200
252,302
+0.41(+4.66%)
Dec 20, 2007
8.610
8.810
8.460
8.790
71,498
+0.29(+3.41%)
Dec 19, 2007
8.560
8.680
8.450
8.500
99,511
-0.06(-0.70%)
Dec 18, 2007
8.330
8.680
8.330
8.560
102,439
+0.27(+3.26%)
Dec 17, 2007
8.340
8.610
8.160
8.290
82,412
-0.12(-1.43%)
Dec 14, 2007
8.610
8.730
8.370
8.410
93,404
-0.29(-3.33%)
Dec 13, 2007
8.450
8.780
8.330
8.700
51,794
+0.19(+2.23%)
Dec 12, 2007
8.320
8.810
8.200
8.510
110,895
+0.42(+5.19%)
Dec 11, 2007
8.450
8.920
8.060
8.090
96,813
-0.32(-3.80%)
Dec 10, 2007
8.220
8.430
8.130
8.410
69,337
+0.19(+2.31%)
Dec 07, 2007
8.280
8.350
8.080
8.220
67,414
-0.05(-0.60%)
Dec 06, 2007
8.200
8.300
8.140
8.270
104,919
+0.07(+0.85%)
Dec 05, 2007
7.830
8.230
7.730
8.200
75,170
+0.49(+6.36%)
Dec 04, 2007
7.620
7.900
7.620
7.710
65,958
+0.00(+0.00%)
Dec 03, 2007
7.970
8.070
7.700
7.710
127,738
-0.22(-2.77%)
Nov 30, 2007
8.010
8.280
7.760
7.930
187,438
-0.02(-0.25%)
Nov 29, 2007
7.530
8.100
7.530
7.950
194,207
+0.42(+5.58%)
Nov 28, 2007
7.300
7.790
7.300
7.530
611,658
+0.32(+4.44%)
Nov 27, 2007
7.290
7.330
7.030
7.210
320,073
-0.08(-1.10%)
Nov 26, 2007
7.650
7.850
7.260
7.290
173,265
-0.38(-4.95%)
Nov 23, 2007
7.450
8.040
7.450
7.670
88,377
+0.29(+3.93%)
Nov 21, 2007
7.670
7.740
7.310
7.380
123,285
-0.32(-4.16%)
Nov 20, 2007
7.850
7.890
7.490
7.700
177,135
-0.13(-1.66%)
Nov 19, 2007
8.170
8.180
7.750
7.830
117,830
-0.43(-5.21%)
Nov 16, 2007
7.900
8.610
7.900
8.260
142,701
+0.38(+4.82%)
Nov 15, 2007
8.110
8.170
7.820
7.880
72,776
-0.25(-3.08%)
Nov 14, 2007
8.350
8.430
7.990
8.130
150,066
-0.18(-2.17%)
Nov 13, 2007
8.580
8.750
8.110
8.310
243,589
-0.17(-2.00%)
Nov 12, 2007
8.210
8.740
8.090
8.480
137,629
+0.25(+3.04%)
Nov 09, 2007
8.440
8.720
8.110
8.230
138,327
-0.31(-3.63%)
Nov 08, 2007
9.000
9.000
8.340
8.540
139,493
-0.38(-4.26%)
Nov 07, 2007
9.000
9.190
8.890
8.920
327,583
-0.22(-2.41%)
Nov 06, 2007
9.090
9.180
8.910
9.140
176,711
+0.06(+0.66%)
Nov 05, 2007
8.900
9.210
8.510
9.080
271,234
+0.00(+0.00%)
Nov 02, 2007
7.610
9.270
7.550
9.080
700,354
+1.58(+21.07%)
Nov 01, 2007
8.740
9.290
7.470
7.500
2,124,478
-0.40(-5.06%)
Oct 31, 2007
8.000
8.000
7.810
7.900
90,204
-0.03(-0.38%)
Oct 30, 2007
8.000
8.050
7.880
7.930
90,095
-0.15(-1.86%)
Oct 29, 2007
8.180
8.270
8.000
8.080
146,738
-0.07(-0.86%)
Oct 26, 2007
8.180
8.180
7.760
8.150
182,948
+0.10(+1.24%)
Oct 25, 2007
8.150
8.450
7.960
8.050
142,791
-0.10(-1.23%)
Oct 24, 2007
8.480
8.750
7.980
8.150
214,151
-0.41(-4.79%)
Oct 23, 2007
8.740
8.810
8.500
8.560
79,625
-0.10(-1.15%)
Oct 22, 2007
8.350
8.710
8.180
8.660
140,500
+0.20(+2.36%)
Oct 19, 2007
8.990
9.010
8.420
8.460
164,863
-0.55(-6.10%)
Oct 18, 2007
8.950
9.010
8.820
9.010
57,260
+0.00(+0.00%)
Oct 17, 2007
8.710
9.010
8.480
9.010
149,632
+0.41(+4.77%)
Oct 16, 2007
9.010
9.010
8.250
8.600
269,269
-0.41(-4.55%)
Oct 15, 2007
9.450
9.547
8.970
9.010
81,689
-0.45(-4.76%)
Oct 12, 2007
9.420
9.530
9.320
9.460
80,179
+0.03(+0.32%)
Oct 11, 2007
9.660
9.870
9.360
9.430
119,971
-0.20(-2.08%)
Oct 10, 2007
9.510
9.980
9.480
9.630
100,926
+0.14(+1.48%)
Oct 09, 2007
9.930
9.930
9.490
9.490
120,099
-0.43(-4.33%)
Oct 08, 2007
10.00
10.00
9.850
9.920
40,101
-0.08(-0.80%)
Oct 05, 2007
10.10
10.10
9.910
10.00
80,840
+0.00(+0.00%)
Oct 04, 2007
9.930
10.18
9.770
10.00
63,244
+0.13(+1.32%)
Oct 03, 2007
10.14
10.24
9.760
9.870
85,879
-0.35(-3.42%)
Oct 02, 2007
10.24
10.29
10.00
10.22
230,282
+0.01(+0.10%)
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.