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
)
34.29
+1.48 (+4.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2010
4.040
4.160
4.010
4.160
9,021
+0.21(+5.32%)
Feb 26, 2010
4.070
4.110
3.920
3.950
14,545
-0.17(-4.13%)
Feb 25, 2010
3.980
4.150
3.980
4.120
22,400
+0.00(+0.00%)
Feb 24, 2010
3.990
4.150
3.920
4.120
43,525
+0.16(+4.04%)
Feb 23, 2010
3.990
4.060
3.930
3.960
30,189
-0.10(-2.46%)
Feb 22, 2010
4.180
4.180
4.060
4.060
54,921
-0.14(-3.33%)
Feb 19, 2010
4.090
4.200
4.030
4.200
39,205
+0.11(+2.69%)
Feb 18, 2010
3.950
4.090
3.900
4.090
29,054
+0.03(+0.74%)
Feb 17, 2010
3.990
4.080
3.890
4.060
31,331
+0.06(+1.50%)
Feb 16, 2010
4.090
4.090
3.881
4.000
69,148
-0.10(-2.44%)
Feb 12, 2010
4.000
4.100
4.100
4.100
37,600
+0.10(+2.50%)
Feb 11, 2010
3.870
4.000
3.800
4.000
38,467
+0.13(+3.36%)
Feb 10, 2010
3.860
3.880
3.790
3.870
9,766
+0.00(+0.00%)
Feb 09, 2010
3.830
3.880
3.740
3.870
20,558
+0.02(+0.52%)
Feb 08, 2010
3.830
3.880
3.770
3.850
33,003
-0.01(-0.26%)
Feb 05, 2010
3.950
3.950
3.700
3.860
20,831
-0.04(-1.03%)
Feb 04, 2010
4.060
4.060
3.860
3.900
34,514
-0.15(-3.70%)
Feb 03, 2010
3.970
4.200
3.960
4.050
11,248
+0.07(+1.76%)
Feb 02, 2010
3.950
3.980
3.840
3.980
25,362
+0.07(+1.79%)
Feb 01, 2010
3.890
3.980
3.850
3.910
27,431
-0.05(-1.26%)
Jan 29, 2010
3.960
3.980
3.810
3.960
23,592
-0.04(-1.00%)
Jan 28, 2010
3.990
4.000
3.830
4.000
38,544
+0.03(+0.76%)
Jan 27, 2010
3.950
3.970
3.830
3.970
9,765
+0.05(+1.28%)
Jan 26, 2010
3.860
3.980
3.850
3.920
25,000
-0.02(-0.51%)
Jan 25, 2010
3.950
4.000
3.840
3.940
17,600
-0.03(-0.76%)
Jan 22, 2010
3.970
3.990
3.800
3.970
23,465
-0.01(-0.25%)
Jan 21, 2010
3.990
4.000
3.850
3.980
29,780
-0.03(-0.75%)
Jan 20, 2010
3.950
4.010
3.810
4.010
52,660
+0.01(+0.25%)
Jan 19, 2010
3.950
4.040
3.900
4.000
38,408
+0.00(+0.00%)
Jan 15, 2010
4.030
4.000
4.000
4.000
15,900
-0.04(-0.99%)
Jan 14, 2010
4.010
4.050
3.900
4.040
23,660
+0.04(+1.00%)
Jan 13, 2010
4.090
4.090
3.960
4.000
17,902
-0.08(-1.96%)
Jan 12, 2010
4.030
4.090
3.900
4.080
29,066
+0.06(+1.49%)
Jan 11, 2010
4.040
4.090
3.980
4.020
38,616
+0.05(+1.26%)
Jan 08, 2010
3.930
4.020
3.860
3.970
175,533
+0.07(+1.79%)
Jan 07, 2010
3.900
3.930
3.889
3.900
15,377
+0.00(+0.00%)
Jan 06, 2010
3.940
3.940
3.820
3.900
45,601
-0.02(-0.51%)
Jan 05, 2010
3.912
3.940
3.860
3.920
18,776
+0.06(+1.55%)
Jan 04, 2010
3.980
3.980
3.653
3.860
71,866
+0.01(+0.26%)
Dec 31, 2009
3.930
3.850
3.850
3.850
3,600
-0.09(-2.28%)
Dec 30, 2009
3.940
3.950
3.880
3.940
13,596
-0.01(-0.25%)
Dec 29, 2009
3.950
3.950
3.920
3.950
4,800
+0.01(+0.25%)
Dec 28, 2009
3.940
3.950
3.670
3.940
4,900
+0.04(+1.03%)
Dec 24, 2009
3.890
3.920
3.880
3.900
600
+0.01(+0.26%)
Dec 23, 2009
3.810
3.950
3.630
3.890
27,062
+0.02(+0.52%)
Dec 22, 2009
3.840
3.920
3.490
3.870
19,636
-0.02(-0.51%)
Dec 21, 2009
3.950
3.950
3.630
3.890
21,100
+0.05(+1.30%)
Dec 18, 2009
3.920
3.920
3.690
3.840
35,027
+0.12(+3.23%)
Dec 17, 2009
3.770
3.930
3.630
3.720
55,800
-0.12(-3.12%)
Dec 16, 2009
3.810
3.890
3.750
3.840
19,365
+0.03(+0.79%)
Dec 15, 2009
3.830
3.950
3.750
3.810
42,180
-0.09(-2.31%)
Dec 14, 2009
3.760
3.900
3.610
3.900
73,269
-0.04(-1.02%)
Dec 11, 2009
3.950
3.950
3.934
3.940
1,100
-0.05(-1.25%)
Dec 10, 2009
3.990
4.000
3.900
3.990
20,200
-0.01(-0.25%)
Dec 09, 2009
3.890
4.000
3.780
4.000
156,518
+0.13(+3.36%)
Dec 08, 2009
3.830
3.900
3.750
3.870
82,235
-0.02(-0.51%)
Dec 07, 2009
3.750
3.890
3.710
3.890
16,940
+0.05(+1.30%)
Dec 04, 2009
3.720
3.859
3.720
3.840
22,170
+0.10(+2.67%)
Dec 03, 2009
3.600
3.750
3.530
3.740
3,800
+0.21(+5.95%)
Dec 02, 2009
3.390
3.590
3.380
3.530
17,528
+0.13(+3.82%)
Dec 01, 2009
3.370
3.400
3.350
3.400
23,234
+0.05(+1.49%)
Nov 30, 2009
3.330
3.400
3.305
3.350
9,599
-0.05(-1.47%)
Nov 27, 2009
3.340
3.430
3.260
3.400
6,766
+0.04(+1.19%)
Nov 25, 2009
3.350
3.430
3.240
3.360
23,461
-0.05(-1.47%)
Nov 24, 2009
3.420
3.440
3.250
3.410
21,627
-0.01(-0.29%)
Nov 23, 2009
3.610
3.610
3.270
3.420
22,904
-0.07(-2.01%)
Nov 20, 2009
3.610
3.610
3.410
3.490
26,256
-0.12(-3.32%)
Nov 19, 2009
3.640
3.640
3.520
3.610
13,176
-0.01(-0.28%)
Nov 18, 2009
3.630
3.650
3.550
3.620
3,433
-0.03(-0.82%)
Nov 17, 2009
3.590
3.650
3.450
3.650
18,750
+0.02(+0.55%)
Nov 16, 2009
3.620
3.640
3.590
3.630
7,800
+0.01(+0.28%)
Nov 13, 2009
3.600
3.640
3.471
3.620
11,288
+0.02(+0.56%)
Nov 12, 2009
3.510
3.600
3.470
3.600
13,496
+0.09(+2.56%)
Nov 11, 2009
3.500
3.520
3.450
3.510
11,698
-0.01(-0.28%)
Nov 10, 2009
3.420
3.520
3.400
3.520
14,088
+0.02(+0.57%)
Nov 09, 2009
3.500
3.510
3.430
3.500
7,300
-0.02(-0.57%)
Nov 06, 2009
3.500
3.520
3.300
3.520
41,736
+0.02(+0.57%)
Nov 05, 2009
3.460
3.570
3.350
3.500
23,322
-0.05(-1.41%)
Nov 04, 2009
3.500
3.600
3.350
3.550
10,988
+0.13(+3.80%)
Nov 03, 2009
3.370
3.490
3.310
3.420
51,718
-0.09(-2.56%)
Nov 02, 2009
3.550
3.630
3.350
3.510
49,800
-0.03(-0.85%)
Oct 30, 2009
3.600
3.740
3.520
3.540
17,803
-0.08(-2.21%)
Oct 29, 2009
3.700
3.875
3.620
3.620
26,778
-0.13(-3.47%)
Oct 28, 2009
3.810
3.810
3.482
3.750
48,973
+0.03(+0.81%)
Oct 27, 2009
3.800
3.880
3.690
3.720
31,100
-0.14(-3.63%)
Oct 26, 2009
3.990
3.990
3.490
3.860
152,372
-0.12(-3.02%)
Oct 23, 2009
4.010
4.050
3.884
3.980
67,400
-0.03(-0.75%)
Oct 22, 2009
4.050
4.120
4.000
4.010
215,800
-0.05(-1.23%)
Oct 21, 2009
4.000
4.130
3.610
4.060
34,502
+0.13(+3.31%)
Oct 20, 2009
3.980
4.180
3.920
3.930
30,676
-0.18(-4.38%)
Oct 19, 2009
4.140
4.140
3.780
4.110
15,934
+0.06(+1.48%)
Oct 16, 2009
4.000
4.130
4.000
4.050
20,500
+0.00(+0.00%)
Oct 15, 2009
4.070
4.200
3.910
4.050
36,261
+0.00(+0.00%)
Oct 14, 2009
3.960
4.070
3.830
4.050
44,808
+0.05(+1.25%)
Oct 13, 2009
3.930
4.000
3.820
4.000
9,245
+0.05(+1.27%)
Oct 12, 2009
3.890
3.980
3.830
3.950
38,900
+0.05(+1.28%)
Oct 09, 2009
3.830
3.910
3.670
3.900
18,104
+0.10(+2.63%)
Oct 08, 2009
3.590
3.950
3.590
3.800
42,347
+0.25(+7.04%)
Oct 07, 2009
3.600
3.600
3.477
3.550
9,200
-0.05(-1.39%)
Oct 06, 2009
3.080
3.600
3.080
3.600
15,200
+0.19(+5.57%)
Oct 05, 2009
3.520
3.520
3.230
3.410
23,220
+0.23(+7.23%)
Oct 02, 2009
3.300
3.360
2.940
3.180
136,052
-0.12(-3.64%)
Oct 01, 2009
3.430
3.520
3.300
3.300
46,791
-0.19(-5.44%)
Sep 30, 2009
3.460
3.520
3.450
3.490
47,860
-0.05(-1.41%)
Sep 29, 2009
3.590
3.600
3.460
3.540
15,100
+0.00(+0.00%)
Sep 28, 2009
3.570
3.610
3.420
3.540
45,283
+0.03(+0.85%)
Sep 25, 2009
3.480
3.590
3.320
3.510
37,841
-0.07(-1.96%)
Sep 24, 2009
3.580
3.590
3.430
3.580
17,700
+0.02(+0.56%)
Sep 23, 2009
3.560
3.570
3.430
3.560
17,036
-0.01(-0.28%)
Sep 22, 2009
3.540
3.620
3.340
3.570
73,671
+0.18(+5.31%)
Sep 21, 2009
3.580
3.580
3.090
3.390
80,603
-0.02(-0.59%)
Sep 18, 2009
3.590
3.600
3.310
3.410
106,425
-0.19(-5.28%)
Sep 17, 2009
3.400
3.870
3.360
3.600
33,110
+0.25(+7.46%)
Sep 16, 2009
3.330
3.410
3.300
3.350
16,682
+0.02(+0.60%)
Sep 15, 2009
3.260
3.330
3.230
3.330
41,304
+0.07(+2.15%)
Sep 14, 2009
3.140
3.280
3.090
3.260
23,161
+0.02(+0.62%)
Sep 11, 2009
3.140
3.240
3.100
3.240
8,922
+0.10(+3.18%)
Sep 10, 2009
2.980
3.140
2.910
3.140
28,777
+0.09(+2.95%)
Sep 09, 2009
3.000
3.050
2.950
3.050
15,801
+0.08(+2.69%)
Sep 08, 2009
2.910
3.010
2.830
2.970
16,058
+0.00(+0.00%)
Sep 04, 2009
2.860
2.970
2.830
2.970
13,425
+0.10(+3.48%)
Sep 03, 2009
2.600
2.880
2.600
2.870
23,192
+0.26(+9.96%)
Sep 02, 2009
2.630
2.650
2.540
2.610
30,938
+0.02(+0.77%)
Sep 01, 2009
2.520
2.610
2.520
2.590
2,792
-0.10(-3.72%)
Aug 31, 2009
2.500
2.700
2.450
2.690
27,780
+0.11(+4.26%)
Aug 28, 2009
2.610
2.650
2.420
2.580
56,869
+0.06(+2.38%)
Aug 27, 2009
2.620
2.680
2.520
2.520
41,821
-0.13(-4.91%)
Aug 26, 2009
2.680
2.680
2.630
2.650
20,350
+0.00(+0.00%)
Aug 25, 2009
2.700
2.720
2.640
2.650
75,574
-0.03(-1.12%)
Aug 24, 2009
2.760
2.770
2.680
2.680
42,672
-0.02(-0.74%)
Aug 21, 2009
2.650
2.750
2.510
2.700
192,862
+0.05(+1.89%)
Aug 20, 2009
2.740
2.740
2.650
2.650
19,012
-0.07(-2.57%)
Aug 19, 2009
2.690
2.770
2.560
2.720
79,540
-0.06(-2.16%)
Aug 18, 2009
2.770
2.800
2.390
2.780
32,863
+0.17(+6.51%)
Aug 17, 2009
2.500
2.610
2.410
2.610
34,779
+0.06(+2.35%)
Aug 14, 2009
2.570
2.640
2.540
2.550
22,460
+0.00(+0.00%)
Aug 13, 2009
2.840
2.840
2.540
2.550
37,797
-0.09(-3.41%)
Aug 12, 2009
2.690
2.850
2.590
2.640
68,717
-0.12(-4.35%)
Aug 11, 2009
2.600
2.800
2.600
2.760
27,812
+0.05(+1.85%)
Aug 10, 2009
2.700
2.730
2.600
2.710
17,700
-0.04(-1.45%)
Aug 07, 2009
2.880
2.880
2.630
2.750
33,437
-0.15(-5.17%)
Aug 06, 2009
2.890
2.980
2.530
2.900
36,385
-0.04(-1.36%)
Aug 05, 2009
2.660
3.000
2.530
2.940
56,250
+0.01(+0.34%)
Aug 04, 2009
2.690
3.000
2.601
2.930
69,780
+0.36(+14.01%)
Aug 03, 2009
2.460
2.790
2.270
2.570
71,005
+0.27(+11.74%)
Jul 31, 2009
2.270
2.350
2.150
2.300
59,098
-0.07(-2.95%)
Jul 30, 2009
2.450
2.470
2.030
2.370
57,415
+0.08(+3.49%)
Jul 29, 2009
2.280
2.300
2.030
2.290
19,393
+0.03(+1.33%)
Jul 28, 2009
2.220
2.277
2.010
2.260
29,690
+0.09(+4.15%)
Jul 27, 2009
2.300
2.400
2.070
2.170
62,130
-0.13(-5.65%)
Jul 24, 2009
2.400
2.400
2.200
2.300
19,184
-0.10(-4.17%)
Jul 23, 2009
2.300
2.500
2.280
2.400
9,890
+0.10(+4.35%)
Jul 22, 2009
2.260
2.490
2.250
2.300
4,450
+0.04(+1.77%)
Jul 21, 2009
2.400
2.400
2.260
2.260
34,096
-0.13(-5.44%)
Jul 20, 2009
2.480
2.480
2.360
2.390
13,000
+0.00(+0.00%)
Jul 17, 2009
2.400
2.450
2.160
2.390
10,381
-0.01(-0.42%)
Jul 16, 2009
2.450
2.450
2.370
2.400
9,800
+0.03(+1.27%)
Jul 15, 2009
2.330
2.500
2.290
2.370
9,810
-0.02(-0.84%)
Jul 14, 2009
2.540
2.540
2.300
2.390
17,690
+0.01(+0.42%)
Jul 13, 2009
2.740
2.740
2.360
2.380
4,200
-0.03(-1.24%)
Jul 10, 2009
2.440
2.440
2.330
2.410
1,700
+0.01(+0.42%)
Jul 09, 2009
2.470
2.490
2.130
2.400
5,450
+0.07(+3.00%)
Jul 08, 2009
2.490
2.490
2.040
2.330
10,871
-0.07(-2.92%)
Jul 07, 2009
2.570
2.570
2.270
2.400
18,569
-0.10(-4.00%)
Jul 06, 2009
2.530
2.540
2.330
2.500
12,083
+0.05(+2.04%)
Jul 02, 2009
2.540
2.600
2.270
2.450
13,290
-0.05(-2.00%)
Jul 01, 2009
2.490
2.520
2.330
2.500
61,617
-0.05(-1.96%)
Jun 30, 2009
2.410
2.630
2.300
2.550
22,817
+0.15(+6.25%)
Jun 29, 2009
2.400
2.430
2.400
2.400
4,903
+0.00(+0.00%)
Jun 26, 2009
2.330
2.490
2.330
2.400
25,827
-0.01(-0.41%)
Jun 25, 2009
2.440
2.490
2.170
2.410
25,752
+0.01(+0.42%)
Jun 24, 2009
2.520
2.530
2.120
2.400
35,577
+0.03(+1.27%)
Jun 23, 2009
2.430
2.430
2.140
2.370
18,970
-0.09(-3.66%)
Jun 22, 2009
2.640
2.800
2.240
2.460
90,563
-0.29(-10.55%)
Jun 19, 2009
2.390
2.750
2.320
2.750
31,124
+0.45(+19.57%)
Jun 18, 2009
2.440
2.440
2.250
2.300
19,741
-0.05(-2.13%)
Jun 17, 2009
2.440
2.440
2.200
2.350
16,362
-0.05(-2.08%)
Jun 16, 2009
2.550
2.550
2.300
2.400
24,497
-0.02(-0.83%)
Jun 15, 2009
2.500
2.500
2.320
2.420
21,454
-0.11(-4.35%)
Jun 12, 2009
2.520
2.650
2.350
2.530
13,324
+0.00(+0.00%)
Jun 11, 2009
2.450
2.750
2.360
2.530
16,930
+0.12(+4.98%)
Jun 10, 2009
2.320
2.680
2.320
2.410
16,928
-0.04(-1.63%)
Jun 09, 2009
2.030
2.490
2.007
2.450
18,199
+0.36(+17.22%)
Jun 08, 2009
2.240
2.250
1.890
2.090
11,673
+0.18(+9.42%)
Jun 05, 2009
1.980
2.120
1.910
1.910
73,200
-0.13(-6.37%)
Jun 04, 2009
1.820
2.230
1.820
2.040
61,172
+0.24(+13.33%)
Jun 03, 2009
1.771
1.830
1.750
1.800
8,156
-0.02(-1.10%)
Jun 02, 2009
1.780
1.890
1.780
1.820
34,200
-0.01(-0.55%)
Jun 01, 2009
1.890
1.890
1.750
1.830
44,405
-0.05(-2.66%)
May 29, 2009
1.870
1.880
1.790
1.880
29,685
+0.02(+1.08%)
May 28, 2009
1.810
1.860
1.790
1.860
27,254
+0.00(+0.00%)
May 27, 2009
1.880
1.900
1.860
1.860
19,220
-0.09(-4.62%)
May 26, 2009
1.790
1.950
1.780
1.950
8,100
+0.23(+13.37%)
May 22, 2009
1.730
1.930
1.700
1.720
91,200
-0.05(-2.82%)
May 21, 2009
1.940
1.940
1.760
1.770
6,500
-0.02(-1.12%)
May 20, 2009
1.610
1.790
1.590
1.790
21,551
+0.05(+2.87%)
May 19, 2009
1.710
1.840
1.470
1.740
31,311
-0.06(-3.33%)
May 18, 2009
1.800
1.860
1.710
1.800
20,620
-0.04(-2.17%)
May 15, 2009
1.900
1.900
1.780
1.840
22,400
-0.05(-2.65%)
May 14, 2009
1.960
1.975
1.890
1.890
16,000
-0.09(-4.30%)
May 13, 2009
1.890
2.000
1.800
1.975
29,500
-0.02(-0.82%)
May 12, 2009
2.180
2.180
1.850
1.991
51,623
-0.17(-7.81%)
May 11, 2009
2.110
2.180
2.020
2.160
28,100
+0.05(+2.37%)
May 08, 2009
2.000
2.110
1.910
2.110
41,448
+0.15(+7.65%)
May 07, 2009
1.980
1.980
1.870
1.960
10,200
+0.06(+3.16%)
May 06, 2009
1.850
1.900
1.730
1.900
50,500
+0.04(+2.15%)
May 05, 2009
1.800
1.860
1.790
1.860
38,800
+0.06(+3.33%)
May 04, 2009
1.740
1.800
1.720
1.800
50,250
+0.07(+4.05%)
May 01, 2009
1.760
1.800
1.700
1.730
20,405
-0.07(-4.02%)
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%)
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.