Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdf Solutions Inc (NQ: PDFS )

34.37 +0.61 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.500 8.500 8.120 8.180 12,100 -0.61(-6.94%)
Nov 27, 2002 7.989 8.790 7.900 8.790 30,500 +0.97(+12.40%)
Nov 26, 2002 7.790 8.300 7.590 7.820 28,700 -0.34(-4.17%)
Nov 25, 2002 7.910 8.810 7.630 8.160 30,100 +0.28(+3.55%)
Nov 22, 2002 8.000 8.000 7.500 7.880 165,100 -0.22(-2.72%)
Nov 21, 2002 8.610 8.640 7.910 8.100 19,100 -0.50(-5.80%)
Nov 20, 2002 8.180 8.610 8.179 8.599 26,100 +0.28(+3.35%)
Nov 19, 2002 7.800 8.590 7.800 8.320 64,400 +0.20(+2.46%)
Nov 18, 2002 7.710 8.170 7.500 8.120 239,800 +0.42(+5.45%)
Nov 15, 2002 7.500 7.700 7.310 7.700 90,800 +0.20(+2.67%)
Nov 14, 2002 7.375 7.500 7.340 7.500 36,900 +0.15(+2.04%)
Nov 13, 2002 7.200 7.360 7.100 7.350 14,500 +0.15(+2.08%)
Nov 12, 2002 7.250 7.390 6.970 7.200 40,900 +0.09(+1.27%)
Nov 11, 2002 7.540 7.540 7.110 7.110 20,900 -0.59(-7.66%)
Nov 08, 2002 8.100 8.100 7.380 7.700 31,000 -0.39(-4.83%)
Nov 07, 2002 8.410 8.480 8.060 8.091 51,000 -0.31(-3.68%)
Nov 06, 2002 8.550 8.650 8.050 8.400 84,100 -0.30(-3.45%)
Nov 05, 2002 8.810 8.850 8.500 8.700 80,500 -0.20(-2.25%)
Nov 04, 2002 8.710 9.100 8.680 8.900 122,900 +0.24(+2.77%)
Nov 01, 2002 7.530 8.700 7.530 8.660 38,400 +1.26(+17.01%)
Oct 31, 2002 6.730 7.500 6.730 7.401 45,400 +0.49(+7.11%)
Oct 30, 2002 6.250 6.950 6.240 6.910 43,900 +0.66(+10.56%)
Oct 29, 2002 6.300 6.300 6.130 6.250 14,300 -0.02(-0.32%)
Oct 28, 2002 6.690 6.750 6.260 6.270 78,776 -0.43(-6.42%)
Oct 25, 2002 6.310 6.700 6.220 6.700 11,200 +0.50(+8.06%)
Oct 24, 2002 6.230 6.250 6.090 6.200 7,400 -0.04(-0.64%)
Oct 23, 2002 5.960 6.240 5.800 6.240 11,300 +0.30(+5.05%)
Oct 22, 2002 5.910 6.120 5.910 5.940 3,000 +0.09(+1.54%)
Oct 21, 2002 5.960 6.000 5.850 5.850 7,100 -0.09(-1.52%)
Oct 18, 2002 6.080 6.200 5.790 5.940 236,700 -0.06(-1.00%)
Oct 17, 2002 6.010 6.080 5.950 6.000 117,400 -0.09(-1.48%)
Oct 16, 2002 6.131 6.200 6.000 6.090 20,000 -0.10(-1.62%)
Oct 15, 2002 6.000 6.200 6.000 6.190 39,100 +0.30(+5.09%)
Oct 14, 2002 5.640 6.210 5.600 5.890 48,997 +0.20(+3.51%)
Oct 11, 2002 5.500 5.740 5.400 5.690 37,200 +0.09(+1.61%)
Oct 10, 2002 5.450 5.600 5.410 5.600 61,100 +0.10(+1.82%)
Oct 09, 2002 5.581 5.670 5.400 5.500 53,200 -0.17(-3.00%)
Oct 08, 2002 5.560 5.730 5.450 5.670 75,100 +0.11(+1.98%)
Oct 07, 2002 5.600 5.730 5.460 5.560 88,400 +0.10(+1.83%)
Oct 04, 2002 5.480 5.530 5.460 5.460 13,500 -0.09(-1.62%)
Oct 03, 2002 5.512 5.650 5.490 5.550 55,439 +0.00(+0.00%)
Oct 02, 2002 5.339 5.700 5.339 5.550 16,900 +0.29(+5.51%)
Oct 01, 2002 5.330 5.330 5.090 5.260 29,700 -0.03(-0.57%)
Sep 30, 2002 5.210 5.290 5.150 5.290 11,597 +0.09(+1.73%)
Sep 27, 2002 5.250 5.310 5.180 5.200 15,300 -0.10(-1.89%)
Sep 26, 2002 5.470 5.660 5.270 5.300 113,900 -0.20(-3.64%)
Sep 25, 2002 5.521 5.521 5.400 5.500 38,800 -0.06(-1.08%)
Sep 24, 2002 5.420 5.570 5.420 5.560 56,973 +0.06(+1.09%)
Sep 23, 2002 5.510 5.590 5.420 5.500 164,180 -0.08(-1.43%)
Sep 20, 2002 5.559 5.619 5.450 5.580 39,234 +0.20(+3.72%)
Sep 19, 2002 5.840 5.840 5.370 5.380 60,600 -0.47(-8.03%)
Sep 18, 2002 6.010 6.050 5.850 5.850 48,200 -0.15(-2.50%)
Sep 17, 2002 6.340 6.420 6.000 6.000 20,200 -0.30(-4.76%)
Sep 16, 2002 6.220 6.300 6.120 6.300 2,400 +0.08(+1.29%)
Sep 13, 2002 6.200 6.240 6.080 6.220 7,134 -0.01(-0.16%)
Sep 12, 2002 6.120 6.650 5.920 6.230 17,700 +0.03(+0.48%)
Sep 11, 2002 6.109 6.310 6.010 6.200 6,600 +0.20(+3.33%)
Sep 10, 2002 6.000 6.070 5.860 6.000 12,700 +0.03(+0.50%)
Sep 09, 2002 5.850 5.980 5.750 5.970 51,301 -0.01(-0.17%)
Sep 06, 2002 5.950 6.010 5.950 5.980 11,300 +0.11(+1.87%)
Sep 05, 2002 5.700 6.000 5.550 5.870 97,400 +0.37(+6.73%)
Sep 04, 2002 5.400 5.780 5.370 5.500 24,133 +0.10(+1.85%)
Sep 03, 2002 5.830 5.950 5.370 5.400 21,497 -0.60(-10.00%)
Aug 30, 2002 5.550 6.000 5.450 6.000 46,034 +0.01(+0.17%)
Aug 29, 2002 5.800 5.990 5.550 5.990 6,500 +0.14(+2.39%)
Aug 28, 2002 5.830 6.040 5.820 5.850 29,600 +0.02(+0.34%)
Aug 27, 2002 6.349 6.349 5.800 5.830 29,400 -0.18(-3.00%)
Aug 26, 2002 6.550 6.550 5.760 6.010 35,894 -0.64(-9.62%)
Aug 23, 2002 6.900 6.900 6.550 6.650 3,288 -0.25(-3.62%)
Aug 22, 2002 7.149 7.149 6.390 6.900 17,900 -0.10(-1.43%)
Aug 21, 2002 6.350 7.200 6.350 7.000 39,900 +0.65(+10.24%)
Aug 20, 2002 6.515 6.550 6.300 6.350 25,900 +1.05(+19.81%)
Aug 16, 2002 5.300 5.300 5.120 5.300 3,200 +0.20(+3.92%)
Aug 15, 2002 5.290 5.300 5.100 5.100 151,600 -0.20(-3.77%)
Aug 14, 2002 5.300 5.300 5.100 5.300 20,900 +0.05(+0.95%)
Aug 13, 2002 5.100 5.600 5.100 5.250 34,000 +0.00(+0.00%)
Aug 12, 2002 5.000 5.250 4.900 5.250 31,900 +0.25(+5.02%)
Aug 07, 2002 5.270 5.370 4.970 4.999 103,700 -0.00(-0.02%)
Aug 06, 2002 5.090 5.250 4.910 5.000 54,200 +0.00(+0.00%)
Aug 05, 2002 4.960 5.100 4.890 5.000 8,900 +0.05(+1.01%)
Aug 02, 2002 5.400 5.414 4.880 4.950 596,700 -0.45(-8.33%)
Aug 01, 2002 5.850 5.850 5.390 5.400 176,400 -0.45(-7.69%)
Jul 31, 2002 6.000 6.000 5.760 5.850 71,800 -0.15(-2.50%)
Jul 30, 2002 5.950 6.040 5.950 6.000 27,898 +0.00(+0.00%)
Jul 29, 2002 6.390 6.450 5.990 6.000 129,500 -0.31(-4.91%)
Jul 26, 2002 6.100 6.310 5.760 6.310 67,800 +0.30(+4.99%)
Jul 25, 2002 5.900 6.440 5.900 6.010 154,700 -0.01(-0.17%)
Jul 24, 2002 5.000 6.020 4.430 6.020 238,900 +0.29(+5.06%)
Jul 23, 2002 5.210 5.860 5.210 5.730 29,300 +0.48(+9.14%)
Jul 22, 2002 5.800 6.200 5.000 5.250 50,975 -0.58(-9.95%)
Jul 19, 2002 6.285 6.430 5.830 5.830 28,600 -1.19(-16.95%)
Jul 17, 2002 7.100 7.202 6.620 7.020 36,300 -0.40(-5.39%)
Jul 12, 2002 7.300 7.600 7.160 7.420 67,700 +0.12(+1.64%)
Jul 11, 2002 7.310 7.600 6.910 7.300 17,500 -0.10(-1.35%)
Jul 10, 2002 7.490 7.600 6.750 7.400 35,100 +0.09(+1.23%)
Jul 09, 2002 8.000 8.000 7.310 7.310 14,900 -0.69(-8.63%)
Jul 08, 2002 8.000 8.000 8.000 8.000 73,500 +0.00(+0.00%)
Jul 05, 2002 7.900 8.000 7.770 8.000 31,600 +0.13(+1.65%)
Jul 04, 2002 7.450 7.990 6.820 7.870 78,100 +0.00(+0.00%)
Jul 03, 2002 7.450 7.990 6.820 7.870 78,100 +0.21(+2.74%)
Jul 02, 2002 7.460 7.890 7.400 7.660 50,500 +0.21(+2.82%)
Jul 01, 2002 7.250 7.450 6.890 7.450 112,800 +0.14(+1.92%)
Jun 28, 2002 7.000 7.900 6.280 7.310 822,700 +0.27(+3.84%)
Jun 27, 2002 7.150 7.400 6.520 7.040 91,800 +0.04(+0.57%)
Jun 26, 2002 6.500 7.100 6.500 7.000 84,100 +0.47(+7.20%)
Jun 25, 2002 7.600 7.760 6.530 6.530 106,700 -0.37(-5.36%)
Jun 21, 2002 7.340 7.550 6.150 6.900 69,800 -0.45(-6.12%)
Jun 20, 2002 7.850 7.980 7.350 7.350 22,300 -0.48(-6.13%)
Jun 19, 2002 9.010 9.390 7.800 7.830 79,700 -1.17(-13.00%)
Jun 18, 2002 9.710 9.900 9.000 9.000 73,900 -1.05(-10.45%)
Jun 17, 2002 9.410 10.07 9.400 10.05 21,800 +0.20(+2.03%)
Jun 14, 2002 10.01 10.35 9.430 9.850 22,900 -0.43(-4.18%)
Jun 12, 2002 10.34 10.40 10.20 10.28 39,600 -0.12(-1.15%)
Jun 11, 2002 10.50 10.50 10.30 10.40 60,700 -0.02(-0.19%)
Jun 10, 2002 10.15 10.61 10.15 10.42 43,200 +0.03(+0.29%)
Jun 07, 2002 10.20 10.44 10.15 10.39 36,100 +0.24(+2.36%)
Jun 06, 2002 10.25 10.25 10.15 10.15 3,100 -0.15(-1.46%)
Jun 05, 2002 10.24 10.40 10.15 10.30 71,900 +0.10(+0.98%)
May 31, 2002 9.900 10.20 9.860 10.20 46,800 -0.11(-1.07%)
May 28, 2002 10.25 10.49 10.20 10.31 90,700 -0.09(-0.87%)
May 27, 2002 10.50 10.50 10.30 10.40 24,100 +0.00(+0.00%)
May 24, 2002 10.50 10.50 10.30 10.40 24,100 -0.04(-0.38%)
May 23, 2002 10.60 10.60 10.27 10.44 62,000 +0.08(+0.77%)
May 22, 2002 10.50 10.52 10.30 10.36 19,900 -0.34(-3.18%)
May 21, 2002 10.88 11.00 10.51 10.70 51,700 +0.00(+0.00%)
May 20, 2002 11.10 11.10 9.920 10.70 118,500 -0.50(-4.46%)
May 17, 2002 11.48 11.48 11.10 11.20 14,600 -0.10(-0.88%)
May 16, 2002 11.48 11.50 11.25 11.30 81,300 +0.10(+0.89%)
May 15, 2002 11.40 11.87 11.18 11.20 108,800 -0.65(-5.49%)
May 14, 2002 12.62 12.62 11.05 11.85 304,500 -0.62(-4.97%)
May 13, 2002 13.00 13.42 12.20 12.47 38,000 -0.39(-3.03%)
May 10, 2002 13.00 13.00 12.85 12.86 2,800 -0.14(-1.08%)
May 09, 2002 13.00 13.00 12.99 13.00 12,600 +0.00(+0.00%)
May 08, 2002 12.81 13.38 12.40 13.00 42,300 +0.13(+1.01%)
May 07, 2002 13.49 13.49 12.71 12.87 12,600 -0.56(-4.17%)
May 06, 2002 13.35 13.53 13.25 13.43 51,100 +0.23(+1.74%)
May 03, 2002 13.20 13.30 13.00 13.20 164,700 -0.10(-0.75%)
May 02, 2002 13.25 13.30 12.90 13.30 112,300 +0.30(+2.31%)
May 01, 2002 13.30 13.30 12.75 13.00 86,600 -0.32(-2.40%)
Apr 30, 2002 13.24 13.40 13.24 13.32 68,700 +0.14(+1.06%)
Apr 29, 2002 12.35 13.24 12.25 13.18 93,800 +0.83(+6.72%)
Apr 26, 2002 12.96 13.00 12.35 12.35 46,100 -0.66(-5.07%)
Apr 25, 2002 13.10 13.25 12.90 13.01 254,400 -0.04(-0.31%)
Apr 24, 2002 15.95 16.00 12.35 13.05 950,900 -3.82(-22.64%)
Apr 23, 2002 16.10 16.98 16.10 16.87 29,000 +0.73(+4.52%)
Apr 22, 2002 17.00 17.00 16.14 16.14 35,300 -0.77(-4.55%)
Apr 19, 2002 17.00 17.05 16.85 16.91 15,100 -0.09(-0.53%)
Apr 18, 2002 16.96 17.00 16.56 17.00 30,100 +0.05(+0.29%)
Apr 17, 2002 16.80 17.90 16.56 16.95 41,700 -0.05(-0.29%)
Apr 16, 2002 16.91 17.25 15.92 17.00 136,400 +0.00(+0.00%)
Apr 15, 2002 17.09 17.14 16.84 17.00 30,000 -0.09(-0.53%)
Apr 12, 2002 16.58 17.10 16.12 17.09 38,400 +0.29(+1.73%)
Apr 11, 2002 16.90 16.90 16.53 16.80 14,200 -0.03(-0.18%)
Apr 10, 2002 17.20 17.20 16.65 16.83 48,100 -0.25(-1.46%)
Apr 09, 2002 17.00 17.19 16.67 17.08 44,700 -0.02(-0.12%)
Apr 08, 2002 16.68 17.10 16.33 17.10 12,900 +0.42(+2.52%)
Apr 05, 2002 16.00 16.80 16.00 16.68 89,200 +0.53(+3.28%)
Apr 04, 2002 16.20 16.64 15.95 16.15 65,500 -0.02(-0.12%)
Apr 03, 2002 17.03 17.03 15.60 16.17 122,000 -0.83(-4.88%)
Apr 02, 2002 17.10 17.10 16.70 17.00 56,800 -0.18(-1.05%)
Apr 01, 2002 17.00 17.84 16.40 17.18 58,800 +0.03(+0.17%)
Mar 29, 2002 16.85 17.24 16.85 17.15 125,900 +0.00(+0.00%)
Mar 28, 2002 16.85 17.24 16.85 17.15 125,900 +0.33(+1.96%)
Mar 27, 2002 16.55 16.82 16.30 16.82 319,900 +0.17(+1.02%)
Mar 26, 2002 16.60 16.79 16.47 16.65 127,000 +0.03(+0.18%)
Mar 25, 2002 17.35 17.35 16.62 16.62 178,700 -0.73(-4.21%)
Mar 22, 2002 17.80 17.80 17.20 17.35 57,600 -0.42(-2.36%)
Mar 21, 2002 17.35 17.77 17.24 17.77 58,700 +0.37(+2.13%)
Mar 20, 2002 17.00 17.99 16.80 17.40 46,000 +0.25(+1.46%)
Mar 19, 2002 16.45 17.35 16.45 17.15 80,400 +0.45(+2.69%)
Mar 18, 2002 16.70 16.93 16.23 16.70 72,100 +0.13(+0.78%)
Mar 15, 2002 16.35 16.70 16.35 16.57 51,700 -0.03(-0.18%)
Mar 14, 2002 16.55 16.73 16.35 16.60 43,800 +0.04(+0.24%)
Mar 13, 2002 16.85 16.85 16.20 16.56 183,200 -0.49(-2.87%)
Mar 12, 2002 17.40 17.40 16.81 17.05 215,100 -0.07(-0.41%)
Mar 11, 2002 16.00 17.58 16.00 17.12 204,400 +0.92(+5.68%)
Mar 08, 2002 15.55 16.20 15.40 16.20 254,400 +0.40(+2.53%)
Mar 07, 2002 16.07 16.39 15.40 15.80 175,400 -0.20(-1.25%)
Mar 06, 2002 14.95 16.00 14.92 16.00 108,200 +0.92(+6.10%)
Mar 05, 2002 15.04 15.35 14.75 15.08 31,600 +0.07(+0.47%)
Mar 04, 2002 14.56 15.06 14.18 15.01 41,800 +0.46(+3.16%)
Mar 01, 2002 14.00 14.55 14.00 14.55 14,600 +0.55(+3.93%)
Feb 28, 2002 13.30 14.05 13.30 14.00 46,800 +0.30(+2.19%)
Feb 27, 2002 13.35 14.00 13.30 13.70 26,500 +0.40(+2.99%)
Feb 26, 2002 13.30 13.35 13.15 13.30 166,200 +0.05(+0.40%)
Feb 25, 2002 12.91 13.35 12.80 13.25 376,800 +0.20(+1.53%)
Feb 22, 2002 13.65 13.65 12.65 13.05 229,800 -0.61(-4.47%)
Feb 21, 2002 13.45 13.80 13.45 13.66 8,300 -0.09(-0.65%)
Feb 20, 2002 14.00 14.00 13.40 13.75 42,400 -0.45(-3.17%)
Feb 19, 2002 14.55 14.55 14.00 14.20 17,500 -0.45(-3.07%)
Feb 18, 2002 14.70 14.90 14.55 14.65 149,400 +0.00(+0.00%)
Feb 15, 2002 14.70 14.90 14.55 14.65 149,400 +0.05(+0.34%)
Feb 14, 2002 14.25 14.95 14.05 14.60 84,300 +0.17(+1.21%)
Feb 13, 2002 14.40 14.70 14.15 14.43 46,400 -0.05(-0.38%)
Feb 12, 2002 14.10 14.50 14.10 14.48 89,000 +0.19(+1.33%)
Feb 11, 2002 14.80 15.00 14.00 14.29 31,300 -0.71(-4.73%)
Feb 08, 2002 15.00 15.50 14.00 15.00 236,200 +0.15(+1.01%)
Feb 07, 2002 14.95 15.40 14.85 14.85 47,500 -0.15(-1.00%)
Feb 06, 2002 15.50 15.50 14.95 15.00 259,200 -0.25(-1.64%)
Feb 05, 2002 14.19 15.67 14.07 15.25 214,800 +1.18(+8.39%)
Feb 04, 2002 13.70 14.55 13.61 14.07 48,300 +0.32(+2.33%)
Feb 01, 2002 14.20 14.50 13.75 13.75 46,800 -0.65(-4.51%)
Jan 31, 2002 13.54 15.10 13.22 14.40 486,700 +0.85(+6.27%)
Jan 30, 2002 14.20 14.30 12.30 13.55 733,700 -0.70(-4.91%)
Jan 29, 2002 14.75 14.98 14.25 14.25 44,800 -0.50(-3.39%)
Jan 28, 2002 14.75 15.03 14.55 14.75 60,600 +0.03(+0.20%)
Jan 25, 2002 13.96 14.75 13.96 14.72 139,900 +0.76(+5.44%)
Jan 24, 2002 14.38 14.60 13.90 13.96 159,800 -0.21(-1.48%)
Jan 23, 2002 13.34 14.40 13.20 14.17 109,400 +0.87(+6.54%)
Jan 22, 2002 13.95 14.25 12.90 13.30 1,050,700 -1.15(-7.96%)
Jan 21, 2002 15.20 15.44 14.36 14.45 65,800 +0.00(+0.00%)
Jan 18, 2002 15.20 15.44 14.36 14.45 65,800 -0.75(-4.93%)
Jan 17, 2002 15.35 15.55 15.20 15.20 80,800 +0.01(+0.07%)
Jan 16, 2002 15.25 15.50 14.91 15.19 132,000 -0.67(-4.22%)
Jan 15, 2002 15.70 16.00 15.65 15.86 89,700 +0.07(+0.44%)
Jan 14, 2002 18.00 18.00 15.40 15.79 195,600 -2.19(-12.18%)
Jan 11, 2002 17.71 18.00 17.70 17.98 170,000 +0.28(+1.58%)
Jan 10, 2002 18.16 18.60 17.60 17.70 125,900 -0.60(-3.28%)
Jan 09, 2002 18.60 18.60 18.06 18.30 140,200 -2.70(-12.86%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.