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 )

33.67 -0.62 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2007 9.800 9.820 9.630 9.760 141,300 +0.02(+0.21%)
Aug 30, 2007 9.500 9.790 9.500 9.740 80,686 +0.13(+1.35%)
Aug 29, 2007 9.480 9.650 9.390 9.610 87,583 +0.17(+1.80%)
Aug 28, 2007 9.300 9.460 9.300 9.440 91,507 +0.08(+0.85%)
Aug 27, 2007 9.400 9.620 9.320 9.360 65,186 -0.05(-0.53%)
Aug 24, 2007 9.450 9.490 9.180 9.410 104,438 -0.05(-0.53%)
Aug 23, 2007 9.640 9.680 9.320 9.460 201,370 -0.12(-1.25%)
Aug 22, 2007 10.18 10.21 9.460 9.580 250,174 -0.48(-4.77%)
Aug 21, 2007 10.03 10.18 9.900 10.06 57,545 -0.02(-0.20%)
Aug 20, 2007 10.20 10.29 9.750 10.08 62,338 +0.02(+0.20%)
Aug 17, 2007 10.77 10.77 9.670 10.06 219,999 -0.24(-2.33%)
Aug 16, 2007 9.700 10.35 9.600 10.30 239,765 +0.55(+5.64%)
Aug 15, 2007 9.900 9.960 9.750 9.750 228,437 -0.22(-2.21%)
Aug 14, 2007 10.27 10.38 9.800 9.970 220,263 -0.31(-3.02%)
Aug 13, 2007 11.33 11.45 10.14 10.28 296,658 -0.86(-7.72%)
Aug 10, 2007 11.58 12.43 10.95 11.14 321,974 -0.58(-4.95%)
Aug 09, 2007 10.50 11.96 10.13 11.72 677,933 +1.01(+9.43%)
Aug 08, 2007 9.940 10.89 9.880 10.71 562,325 +0.83(+8.40%)
Aug 07, 2007 9.840 9.972 9.700 9.880 491,904 -0.04(-0.40%)
Aug 06, 2007 9.790 10.01 9.600 9.920 256,099 +0.16(+1.64%)
Aug 03, 2007 9.752 9.940 9.600 9.760 341,190 -0.21(-2.11%)
Aug 02, 2007 9.600 10.03 9.320 9.970 313,450 +0.37(+3.85%)
Aug 01, 2007 10.00 10.00 9.180 9.600 1,020,641 -1.49(-13.44%)
Jul 31, 2007 11.34 11.44 11.09 11.09 141,659 -0.03(-0.27%)
Jul 30, 2007 10.89 11.22 10.38 11.12 101,780 +0.21(+1.92%)
Jul 27, 2007 11.24 11.42 10.90 10.91 136,706 -0.41(-3.62%)
Jul 26, 2007 11.52 11.67 11.12 11.32 121,376 -0.36(-3.08%)
Jul 25, 2007 11.69 12.08 11.47 11.68 107,918 +0.06(+0.52%)
Jul 24, 2007 11.96 12.18 11.18 11.62 184,201 -0.50(-4.13%)
Jul 23, 2007 12.29 12.29 12.01 12.12 89,460 -0.14(-1.14%)
Jul 20, 2007 12.33 12.36 12.01 12.26 132,995 -0.10(-0.81%)
Jul 19, 2007 12.29 12.40 12.10 12.36 71,207 +0.18(+1.48%)
Jul 18, 2007 12.06 12.22 11.88 12.18 103,336 +0.08(+0.66%)
Jul 17, 2007 12.50 12.50 12.03 12.10 92,399 -0.39(-3.12%)
Jul 16, 2007 12.44 12.57 12.13 12.49 90,291 +0.04(+0.32%)
Jul 13, 2007 12.28 12.45 12.12 12.45 105,290 +0.15(+1.22%)
Jul 12, 2007 11.89 12.33 11.89 12.30 78,124 +0.36(+3.02%)
Jul 11, 2007 11.80 12.13 11.78 11.94 123,646 +0.11(+0.93%)
Jul 10, 2007 11.94 11.94 11.70 11.83 111,640 -0.18(-1.50%)
Jul 09, 2007 12.21 12.21 11.96 12.01 96,781 -0.19(-1.56%)
Jul 06, 2007 12.45 12.45 12.17 12.20 37,289 -0.26(-2.09%)
Jul 05, 2007 12.29 12.52 12.16 12.46 135,738 +0.13(+1.05%)
Jul 03, 2007 12.39 12.39 12.12 12.33 60,244 -0.03(-0.24%)
Jul 02, 2007 11.91 12.36 11.82 12.36 181,287 +0.53(+4.48%)
Jun 29, 2007 12.15 12.17 11.83 11.83 161,028 -0.30(-2.47%)
Jun 28, 2007 12.04 12.15 12.01 12.13 199,794 +0.12(+1.00%)
Jun 27, 2007 11.82 12.07 11.56 12.01 127,595 +0.06(+0.50%)
Jun 26, 2007 11.83 12.00 11.68 11.95 157,603 +0.19(+1.62%)
Jun 25, 2007 11.76 12.10 11.51 11.76 150,178 -0.06(-0.51%)
Jun 22, 2007 12.11 12.11 11.63 11.82 404,112 -0.34(-2.80%)
Jun 21, 2007 12.05 12.25 12.05 12.16 197,113 +0.03(+0.25%)
Jun 20, 2007 12.07 12.18 11.86 12.13 146,100 +0.06(+0.50%)
Jun 19, 2007 11.84 12.08 11.84 12.07 187,300 +0.15(+1.26%)
Jun 18, 2007 11.50 11.99 11.40 11.92 187,900 +0.27(+2.32%)
Jun 15, 2007 11.50 11.92 11.35 11.65 239,900 +0.39(+3.46%)
Jun 14, 2007 11.03 11.39 10.98 11.26 77,400 +0.21(+1.90%)
Jun 13, 2007 11.04 11.12 10.92 11.05 107,800 +0.06(+0.55%)
Jun 12, 2007 11.24 11.24 10.80 10.99 153,700 -0.29(-2.57%)
Jun 11, 2007 10.66 11.38 10.62 11.28 255,759 +0.72(+6.82%)
Jun 08, 2007 10.22 10.57 10.22 10.56 133,774 +0.30(+2.92%)
Jun 07, 2007 10.28 10.31 10.21 10.26 176,852 -0.09(-0.87%)
Jun 06, 2007 10.16 10.38 10.15 10.35 137,458 +0.15(+1.47%)
Jun 05, 2007 10.27 10.29 10.13 10.20 149,223 -0.15(-1.45%)
Jun 04, 2007 10.34 10.42 10.22 10.35 161,411 -0.02(-0.19%)
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.