Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

(NY: AMBI )

3.550 +0.170 (+5.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 6.300 6.920 6.125 6.920 6,467 +0.64(+10.19%)
Sep 28, 2023 6.560 7.230 5.950 6.280 283,778 -0.23(-3.53%)
Sep 27, 2023 7.145 7.145 6.510 6.510 5,382 -0.47(-6.73%)
Sep 26, 2023 7.150 7.350 6.240 6.980 27,418 -0.51(-6.81%)
Sep 25, 2023 8.000 7.550 7.490 7.490 9,742 -0.66(-8.10%)
Sep 22, 2023 8.600 8.600 8.060 8.150 12,061 -0.42(-4.90%)
Sep 21, 2023 8.400 8.800 7.880 8.570 18,461 +0.55(+6.86%)
Sep 20, 2023 9.020 9.130 8.020 8.020 15,365 -0.71(-8.13%)
Sep 19, 2023 8.900 9.320 8.700 8.730 3,391 -0.32(-3.54%)
Sep 18, 2023 8.880 9.500 8.695 9.050 4,161 +0.18(+1.97%)
Sep 15, 2023 9.500 9.500 8.875 8.875 831 -0.62(-6.58%)
Sep 14, 2023 9.480 9.500 8.655 9.500 1,725 +0.15(+1.60%)
Sep 13, 2023 9.480 9.500 9.310 9.350 3,086 -0.15(-1.58%)
Sep 12, 2023 9.390 9.500 9.210 9.500 4,111 +0.05(+0.53%)
Sep 11, 2023 9.270 9.450 8.850 9.450 7,145 -0.06(-0.63%)
Sep 08, 2023 9.510 9.990 9.000 9.510 10,777 -0.09(-0.94%)
Sep 07, 2023 9.380 10.00 9.380 9.600 6,908 +0.04(+0.42%)
Sep 06, 2023 9.310 9.660 9.310 9.560 8,519 +0.11(+1.16%)
Sep 05, 2023 9.310 9.890 9.310 9.450 8,110 -0.34(-3.47%)
Sep 01, 2023 9.250 9.790 9.250 9.790 2,197 +0.99(+11.25%)
Aug 31, 2023 9.530 9.572 8.800 8.800 6,512 -0.97(-9.93%)
Aug 30, 2023 9.710 9.820 9.500 9.770 4,221 +0.16(+1.66%)
Aug 29, 2023 10.01 10.30 9.610 9.610 4,071 -0.24(-2.44%)
Aug 28, 2023 10.95 10.95 9.800 9.850 12,425 -0.38(-3.72%)
Aug 25, 2023 9.740 10.23 9.740 10.23 4,877 +0.28(+2.82%)
Aug 24, 2023 10.40 10.40 9.870 9.950 1,449 -0.55(-5.25%)
Aug 23, 2023 10.40 10.99 10.18 10.50 4,686 -0.23(-2.13%)
Aug 22, 2023 10.26 11.04 10.15 10.73 3,496 +0.13(+1.23%)
Aug 21, 2023 10.00 11.50 10.00 10.60 16,246 -0.13(-1.17%)
Aug 18, 2023 9.930 10.73 9.890 10.73 4,609 +0.93(+9.45%)
Aug 17, 2023 10.53 10.53 9.768 9.800 4,987 -0.85(-7.94%)
Aug 16, 2023 9.910 10.65 9.598 10.65 3,674 +1.14(+11.94%)
Aug 15, 2023 9.510 9.745 9.510 9.510 1,109 -0.09(-0.94%)
Aug 14, 2023 9.580 9.882 9.490 9.600 11,097 +0.11(+1.16%)
Aug 11, 2023 9.490 9.600 9.490 9.490 2,554 -0.13(-1.35%)
Aug 10, 2023 9.624 9.624 9.620 9.620 2,184 +0.06(+0.58%)
Aug 09, 2023 9.829 9.900 9.564 9.564 2,702 -0.12(-1.20%)
Aug 08, 2023 9.500 9.680 9.500 9.680 12,460 +0.11(+1.10%)
Aug 07, 2023 9.530 9.575 9.530 9.575 1,699 +0.07(+0.79%)
Aug 04, 2023 9.510 10.09 9.250 9.500 3,940 -0.02(-0.21%)
Aug 03, 2023 9.600 9.600 9.520 9.520 925 -0.51(-5.07%)
Aug 02, 2023 9.900 10.03 9.500 10.03 8,914 +0.23(+2.33%)
Aug 01, 2023 9.780 10.03 9.710 9.800 2,950 +0.00(+0.00%)
Jul 31, 2023 9.850 10.23 9.718 9.800 10,625 -0.43(-4.20%)
Jul 28, 2023 10.49 10.50 10.00 10.23 16,178 +0.03(+0.29%)
Jul 27, 2023 10.18 11.25 10.00 10.20 7,296 +0.51(+5.26%)
Jul 26, 2023 9.690 9.790 9.690 9.690 3,552 -0.41(-4.07%)
Jul 25, 2023 10.03 10.20 9.840 10.10 6,789 +0.08(+0.81%)
Jul 24, 2023 9.900 10.32 9.900 10.02 2,901 +0.59(+6.26%)
Jul 21, 2023 9.850 10.20 9.430 9.430 7,526 -0.18(-1.87%)
Jul 20, 2023 10.23 10.62 9.515 9.610 21,503 -0.49(-4.85%)
Jul 19, 2023 10.53 10.99 10.10 10.10 6,077 -0.21(-2.04%)
Jul 18, 2023 10.85 11.00 10.20 10.31 18,061 -0.57(-5.24%)
Jul 17, 2023 10.75 11.00 9.890 10.88 14,768 +0.12(+1.12%)
Jul 14, 2023 10.07 10.76 10.01 10.76 12,957 +0.83(+8.36%)
Jul 13, 2023 10.67 10.99 9.930 9.930 20,093 -0.52(-4.98%)
Jul 12, 2023 9.700 10.53 9.700 10.45 18,894 +0.75(+7.73%)
Jul 11, 2023 9.820 10.73 9.700 9.700 13,763 -0.30(-3.00%)
Jul 10, 2023 10.20 10.66 9.700 10.00 16,185 +0.30(+3.09%)
Jul 07, 2023 9.560 9.720 9.360 9.700 6,078 +0.00(+0.00%)
Jul 06, 2023 9.820 9.900 9.700 9.700 12,324 +0.00(+0.00%)
Jul 05, 2023 9.850 10.31 9.700 9.700 19,823 +0.01(+0.10%)
Jul 03, 2023 9.700 9.720 9.560 9.690 2,401 -0.01(-0.10%)
Jun 30, 2023 10.19 11.08 9.615 9.700 35,434 -0.27(-2.71%)
Jun 29, 2023 8.540 10.80 8.250 9.970 222,679 +1.41(+16.47%)
Jun 28, 2023 8.370 8.690 8.070 8.560 13,090 +0.17(+2.03%)
Jun 27, 2023 8.300 8.980 8.300 8.390 56,889 -0.01(-0.12%)
Jun 26, 2023 8.500 8.695 8.160 8.400 24,517 +0.20(+2.44%)
Jun 23, 2023 7.780 8.501 7.520 8.200 79,923 +0.55(+7.19%)
Jun 22, 2023 7.700 8.010 7.200 7.650 77,513 +0.35(+4.79%)
Jun 21, 2023 6.600 8.150 6.600 7.300 110,959 +0.60(+8.96%)
Jun 20, 2023 6.140 6.850 6.090 6.700 23,032 +0.65(+10.74%)
Jun 16, 2023 6.300 6.300 6.020 6.050 2,042 +0.00(+0.00%)
Jun 15, 2023 6.010 6.070 6.010 6.050 1,829 -0.13(-2.10%)
Jun 14, 2023 6.240 6.290 6.102 6.180 2,477 -0.19(-2.98%)
Jun 13, 2023 6.190 6.370 6.170 6.370 15,332 +0.17(+2.74%)
Jun 12, 2023 6.020 6.280 5.950 6.200 31,407 +0.10(+1.64%)
Jun 09, 2023 6.100 6.100 6.020 6.100 560 -0.07(-1.13%)
Jun 08, 2023 6.030 6.240 6.000 6.170 15,481 +0.13(+2.15%)
Jun 07, 2023 5.750 6.250 5.750 6.040 24,731 -0.01(-0.17%)
Jun 06, 2023 6.080 6.080 6.050 6.050 1,888 -0.22(-3.51%)
Jun 05, 2023 6.000 6.280 5.860 6.270 16,524 +0.27(+4.50%)
Jun 02, 2023 5.850 6.490 5.650 6.000 48,220 +0.08(+1.35%)
Jun 01, 2023 5.600 5.920 5.498 5.920 18,590 +0.32(+5.71%)
May 31, 2023 5.590 5.850 5.330 5.600 14,947 -0.05(-0.88%)
May 30, 2023 5.960 5.960 5.650 5.650 8,652 -0.37(-6.15%)
May 26, 2023 6.340 6.340 5.910 6.020 6,515 -0.40(-6.23%)
May 25, 2023 6.040 6.420 5.840 6.420 21,216 +0.52(+8.81%)
May 24, 2023 5.930 6.200 5.400 5.900 23,355 -0.10(-1.67%)
May 23, 2023 6.070 6.430 6.000 6.000 8,986 -0.50(-7.69%)
May 22, 2023 5.840 6.620 5.840 6.500 16,711 +0.08(+1.17%)
May 19, 2023 6.090 6.500 6.090 6.425 9,359 -0.12(-1.91%)
May 18, 2023 5.750 6.550 5.707 6.550 23,051 +0.59(+9.90%)
May 17, 2023 6.100 6.300 5.840 5.960 18,145 +0.25(+4.38%)
May 16, 2023 6.510 6.930 5.710 5.710 23,877 -1.29(-18.43%)
May 15, 2023 6.390 7.000 6.390 7.000 15,824 +0.29(+4.32%)
May 12, 2023 6.820 6.900 6.410 6.710 18,673 -0.19(-2.75%)
May 11, 2023 6.490 7.075 6.225 6.900 25,662 +0.35(+5.34%)
May 10, 2023 5.970 6.550 5.970 6.550 19,949 +0.27(+4.30%)
May 09, 2023 6.050 6.280 5.900 6.280 9,124 +0.03(+0.48%)
May 08, 2023 6.250 6.250 5.833 6.250 23,437 +0.35(+5.93%)
May 05, 2023 5.520 5.900 5.520 5.900 35,093 +0.57(+10.69%)
May 04, 2023 5.920 6.100 5.330 5.330 14,335 -0.97(-15.40%)
May 03, 2023 6.070 6.300 5.900 6.300 16,035 +0.04(+0.64%)
May 02, 2023 6.110 6.800 6.100 6.260 40,724 +0.26(+4.33%)
May 01, 2023 6.550 7.116 5.805 6.000 23,941 -1.21(-16.78%)
Apr 28, 2023 6.520 7.230 6.520 7.210 22,974 +0.06(+0.84%)
Apr 27, 2023 7.000 7.440 6.735 7.150 12,943 +0.25(+3.62%)
Apr 26, 2023 6.510 7.100 6.510 6.900 23,000 -0.31(-4.30%)
Apr 25, 2023 7.680 7.680 7.010 7.210 34,583 +0.20(+2.85%)
Apr 24, 2023 7.030 7.470 7.010 7.010 42,653 -0.46(-6.16%)
Apr 21, 2023 7.150 7.500 7.150 7.470 19,136 +0.18(+2.47%)
Apr 20, 2023 7.340 7.900 7.070 7.290 20,619 -0.28(-3.70%)
Apr 19, 2023 7.520 7.870 7.500 7.570 38,954 -0.47(-5.85%)
Apr 18, 2023 7.700 8.210 7.502 8.040 74,065 +0.19(+2.42%)
Apr 17, 2023 8.020 8.490 7.750 7.850 52,029 -0.50(-5.99%)
Apr 14, 2023 8.000 8.870 7.910 8.350 95,174 +0.23(+2.83%)
Apr 13, 2023 8.000 8.400 8.000 8.120 24,825 -0.07(-0.85%)
Apr 12, 2023 8.340 8.365 7.790 8.190 44,064 +0.07(+0.86%)
Apr 11, 2023 8.220 8.643 8.020 8.120 38,334 -0.43(-5.03%)
Apr 10, 2023 8.660 8.990 8.300 8.550 40,758 +0.27(+3.26%)
Apr 06, 2023 8.420 9.500 8.260 8.280 99,973 -0.56(-6.33%)
Apr 05, 2023 8.340 9.175 8.340 8.840 66,398 +0.34(+4.00%)
Apr 04, 2023 8.200 9.250 8.140 8.500 123,234 +0.18(+2.16%)
Apr 03, 2023 8.390 8.590 8.070 8.320 61,555 +0.09(+1.09%)
Mar 31, 2023 8.090 8.620 8.090 8.230 81,640 -0.22(-2.60%)
Mar 30, 2023 8.680 9.080 7.900 8.450 204,639 +0.15(+1.81%)
Mar 29, 2023 7.630 11.87 7.630 8.300 2,594,612 +0.53(+6.82%)
Mar 28, 2023 7.440 7.800 7.230 7.770 61,879 +0.32(+4.30%)
Mar 27, 2023 7.790 9.070 7.430 7.450 169,974 -0.47(-5.93%)
Mar 24, 2023 8.340 8.440 7.510 7.920 164,401 -0.52(-6.16%)
Mar 23, 2023 9.740 10.01 8.020 8.440 185,747 -1.81(-17.66%)
Mar 22, 2023 9.750 11.76 9.750 10.25 761,645 +0.35(+3.54%)
Mar 21, 2023 13.28 16.37 8.378 9.900 3,324,850 -4.22(-29.89%)
Mar 20, 2023 7.800 15.76 7.620 14.12 8,380,682 +5.91(+71.99%)
Mar 17, 2023 8.420 8.670 7.500 8.210 133,387 -0.44(-5.09%)
Mar 16, 2023 10.31 10.99 8.110 8.650 248,113 -2.22(-20.42%)
Mar 15, 2023 16.20 18.29 10.04 10.87 2,960,988 -1.38(-11.27%)
Mar 14, 2023 5.370 22.24 5.370 12.25 6,522,909 +6.60(+116.81%)
Mar 13, 2023 8.530 9.000 5.260 5.650 108,062 -2.26(-28.56%)
Mar 10, 2023 8.610 8.610 7.700 7.908 67,982 -1.30(-14.13%)
Mar 09, 2023 9.980 10.74 9.105 9.210 62,212 +0.14(+1.54%)
Mar 08, 2023 12.10 12.10 9.070 9.070 85,572 -4.37(-32.51%)
Mar 07, 2023 15.07 16.39 11.52 13.44 141,408 -3.81(-22.09%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.