Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
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
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
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
Amn Healthcare Services Inc
(NY:
AMN
)
56.24
-0.44 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2010
8.320
8.710
8.250
8.320
168,725
-0.17(-2.00%)
May 27, 2010
8.300
8.500
8.170
8.490
128,248
+0.43(+5.33%)
May 26, 2010
8.060
8.310
8.010
8.060
1,183
-0.01(-0.12%)
May 25, 2010
7.880
8.130
7.790
8.070
203,161
-0.13(-1.59%)
May 24, 2010
8.050
8.440
7.950
8.200
237,356
+0.14(+1.74%)
May 21, 2010
8.000
8.250
7.920
8.060
391,230
-0.13(-1.59%)
May 20, 2010
8.340
8.440
8.150
8.190
235,909
-0.73(-8.18%)
May 19, 2010
8.850
9.010
8.700
8.920
200,141
-0.02(-0.22%)
May 18, 2010
9.300
9.330
8.720
8.940
278,240
-0.19(-2.08%)
May 17, 2010
8.920
9.160
8.660
9.130
345,954
+0.26(+2.93%)
May 14, 2010
8.870
9.210
8.720
8.870
201,235
-0.21(-2.31%)
May 13, 2010
9.050
9.179
8.960
9.080
263,062
-0.01(-0.11%)
May 12, 2010
8.990
9.230
8.850
9.090
370,854
+0.16(+1.79%)
May 11, 2010
8.910
9.140
8.830
8.930
220,585
-0.21(-2.30%)
May 10, 2010
9.010
9.200
8.890
9.140
394,759
+1.05(+12.98%)
May 07, 2010
8.510
9.140
8.080
8.090
462,715
-0.43(-5.05%)
May 06, 2010
9.010
9.280
8.510
8.520
404,137
-0.55(-6.06%)
May 05, 2010
9.050
9.205
9.040
9.070
168,066
-0.12(-1.31%)
May 04, 2010
9.360
9.400
9.060
9.190
251,782
-0.24(-2.55%)
May 03, 2010
9.170
9.440
8.860
9.430
271,296
+0.29(+3.17%)
Apr 30, 2010
9.970
9.980
9.130
9.140
238,539
-0.83(-8.32%)
Apr 29, 2010
9.480
10.00
9.310
9.970
174,259
+0.57(+6.06%)
Apr 28, 2010
9.520
9.570
9.200
9.400
167,349
+0.02(+0.21%)
Apr 27, 2010
9.530
9.650
9.360
9.380
166,289
-0.18(-1.88%)
Apr 26, 2010
9.490
9.780
9.490
9.560
139,796
+0.07(+0.74%)
Apr 23, 2010
9.150
9.520
9.070
9.490
285,257
+0.37(+4.06%)
Apr 22, 2010
9.540
9.540
9.090
9.120
337,292
-0.50(-5.20%)
Apr 21, 2010
9.690
9.900
9.540
9.620
153,969
-0.07(-0.72%)
Apr 20, 2010
9.340
9.710
9.320
9.690
141,556
+0.42(+4.53%)
Apr 19, 2010
9.540
9.540
9.010
9.270
253,741
-0.21(-2.22%)
Apr 16, 2010
9.510
9.630
9.450
9.480
226,593
-0.04(-0.42%)
Apr 15, 2010
9.240
9.660
9.240
9.520
320,679
+0.30(+3.25%)
Apr 14, 2010
8.800
9.270
8.760
9.220
168,694
+0.47(+5.37%)
Apr 13, 2010
8.760
8.800
8.650
8.750
172,341
-0.06(-0.68%)
Apr 12, 2010
8.830
8.900
8.755
8.810
195,939
-0.02(-0.23%)
Apr 09, 2010
8.850
8.950
8.810
8.830
170,010
-0.07(-0.79%)
Apr 08, 2010
9.000
9.010
8.750
8.900
153,835
-0.11(-1.22%)
Apr 07, 2010
9.090
9.140
8.980
9.010
272,753
-0.10(-1.10%)
Apr 06, 2010
9.130
9.240
9.080
9.110
264,889
+0.05(+0.55%)
Apr 05, 2010
8.820
9.230
8.770
9.060
181,994
+0.25(+2.84%)
Apr 01, 2010
8.870
8.810
8.810
8.810
297,700
+0.01(+0.11%)
Mar 31, 2010
9.360
9.370
8.780
8.800
372,680
-0.57(-6.08%)
Mar 30, 2010
9.060
9.460
8.980
9.370
235,827
+0.31(+3.42%)
Mar 29, 2010
8.970
9.150
8.820
9.060
224,699
+0.09(+1.00%)
Mar 26, 2010
9.200
9.260
8.960
8.970
234,146
-0.22(-2.39%)
Mar 25, 2010
9.110
9.400
8.890
9.190
191,498
+0.10(+1.10%)
Mar 24, 2010
9.540
9.540
9.070
9.090
168,142
-0.48(-5.02%)
Mar 23, 2010
9.570
9.610
9.360
9.570
184,974
-0.04(-0.42%)
Mar 22, 2010
9.240
9.710
9.140
9.610
229,514
+0.34(+3.67%)
Mar 19, 2010
9.280
9.290
8.950
9.270
369,618
+0.05(+0.54%)
Mar 18, 2010
8.990
9.280
8.990
9.220
166,860
+0.23(+2.56%)
Mar 17, 2010
8.800
9.000
8.710
8.990
157,237
+0.20(+2.28%)
Mar 16, 2010
8.880
8.890
8.690
8.790
130,101
-0.09(-1.01%)
Mar 15, 2010
8.660
8.920
8.630
8.880
276,483
+0.20(+2.30%)
Mar 12, 2010
8.530
8.700
8.410
8.680
202,993
+0.16(+1.88%)
Mar 11, 2010
8.390
8.530
8.330
8.520
166,886
+0.05(+0.59%)
Mar 10, 2010
8.270
8.490
8.270
8.470
189,100
+0.22(+2.67%)
Mar 09, 2010
8.250
8.330
8.120
8.250
385,061
-0.04(-0.48%)
Mar 08, 2010
8.880
8.880
8.240
8.290
512,599
-0.62(-6.96%)
Mar 05, 2010
8.000
9.400
6.000
8.910
737,241
-0.18(-1.98%)
Mar 04, 2010
9.128
9.160
9.020
9.090
124,892
+0.01(+0.11%)
Mar 03, 2010
9.130
9.260
8.900
9.080
245,690
-0.01(-0.11%)
Mar 02, 2010
9.400
9.400
8.990
9.090
363,614
-0.32(-3.40%)
Mar 01, 2010
9.240
9.540
9.230
9.410
225,270
+0.19(+2.06%)
Feb 26, 2010
9.220
9.430
9.130
9.220
122,419
-0.02(-0.22%)
Feb 25, 2010
9.470
9.600
9.130
9.240
143,496
-0.38(-3.95%)
Feb 24, 2010
9.510
9.720
9.500
9.620
154,232
+0.11(+1.16%)
Feb 23, 2010
9.660
9.660
9.250
9.510
354,014
-0.16(-1.65%)
Feb 22, 2010
9.740
9.740
9.610
9.670
98,080
-0.03(-0.31%)
Feb 19, 2010
9.490
9.760
9.380
9.700
360,529
+0.20(+2.11%)
Feb 18, 2010
9.210
9.500
9.210
9.500
227,789
+0.31(+3.37%)
Feb 17, 2010
9.190
9.330
9.110
9.190
152,925
+0.06(+0.66%)
Feb 16, 2010
9.050
9.140
8.885
9.130
77,198
+0.18(+2.01%)
Feb 12, 2010
8.750
8.950
8.950
8.950
176,200
+0.15(+1.70%)
Feb 11, 2010
8.590
8.810
8.350
8.800
114,708
+0.22(+2.56%)
Feb 10, 2010
8.510
8.660
8.368
8.580
98,135
+0.06(+0.70%)
Feb 09, 2010
8.430
8.580
8.330
8.520
152,372
+0.21(+2.53%)
Feb 08, 2010
8.400
8.580
8.270
8.310
168,176
-0.19(-2.24%)
Feb 05, 2010
8.370
8.510
8.280
8.500
250,746
+0.12(+1.43%)
Feb 04, 2010
8.630
8.660
8.310
8.380
163,128
-0.31(-3.57%)
Feb 03, 2010
8.800
8.920
8.690
8.690
179,337
-0.17(-1.92%)
Feb 02, 2010
8.820
8.930
8.600
8.860
282,417
+0.03(+0.34%)
Feb 01, 2010
8.740
8.951
8.600
8.830
219,289
+0.13(+1.49%)
Jan 29, 2010
8.830
8.980
8.690
8.700
178,240
-0.08(-0.91%)
Jan 28, 2010
9.040
9.060
8.780
8.780
289,749
-0.24(-2.66%)
Jan 27, 2010
9.010
9.090
8.900
9.020
140,432
-0.05(-0.55%)
Jan 26, 2010
9.100
9.140
8.920
9.070
117,347
-0.10(-1.09%)
Jan 25, 2010
9.190
9.290
9.053
9.170
205,828
+0.10(+1.10%)
Jan 22, 2010
9.120
9.430
8.990
9.070
187,431
-0.08(-0.87%)
Jan 21, 2010
9.390
9.490
9.100
9.150
237,144
-0.21(-2.24%)
Jan 20, 2010
9.560
9.560
9.130
9.360
173,500
-0.25(-2.60%)
Jan 19, 2010
9.540
9.640
9.530
9.610
144,386
+0.11(+1.16%)
Jan 15, 2010
9.800
9.500
9.500
9.500
172,100
-0.25(-2.56%)
Jan 14, 2010
9.700
9.810
9.570
9.750
87,586
+0.05(+0.52%)
Jan 13, 2010
9.480
9.740
9.460
9.700
139,822
+0.23(+2.43%)
Jan 12, 2010
9.740
9.790
9.440
9.470
156,899
-0.37(-3.76%)
Jan 11, 2010
9.680
10.00
9.620
9.840
289,024
+0.25(+2.61%)
Jan 08, 2010
9.370
9.620
9.340
9.590
433,911
+0.22(+2.35%)
Jan 07, 2010
9.280
9.410
9.150
9.370
638,109
+0.11(+1.19%)
Jan 06, 2010
9.300
9.360
9.180
9.260
174,385
-0.04(-0.43%)
Jan 05, 2010
9.390
9.390
9.140
9.300
153,059
-0.13(-1.38%)
Jan 04, 2010
9.190
9.470
9.180
9.430
161,308
+0.37(+4.08%)
Dec 31, 2009
9.340
9.060
9.060
9.060
154,500
-0.26(-2.79%)
Dec 30, 2009
9.370
9.410
9.210
9.320
106,267
-0.06(-0.64%)
Dec 29, 2009
9.420
9.490
9.280
9.380
130,747
-0.05(-0.53%)
Dec 28, 2009
9.290
9.540
9.290
9.430
145,653
+0.13(+1.40%)
Dec 24, 2009
9.300
9.320
9.270
9.300
27,930
+0.02(+0.22%)
Dec 23, 2009
9.400
9.420
9.240
9.280
180,935
-0.07(-0.75%)
Dec 22, 2009
9.290
9.400
9.250
9.350
206,432
+0.06(+0.65%)
Dec 21, 2009
9.340
9.460
9.240
9.290
220,978
-0.05(-0.54%)
Dec 18, 2009
8.980
9.400
8.780
9.340
728,943
+0.49(+5.54%)
Dec 17, 2009
8.690
8.880
8.630
8.850
202,250
+0.10(+1.14%)
Dec 16, 2009
8.760
8.850
8.700
8.750
145,118
+0.03(+0.34%)
Dec 15, 2009
9.120
9.120
8.710
8.720
218,626
-0.33(-3.65%)
Dec 14, 2009
8.710
9.090
8.680
9.050
319,330
+0.64(+7.61%)
Dec 11, 2009
8.240
8.460
8.240
8.410
112,195
+0.21(+2.56%)
Dec 10, 2009
8.290
8.300
8.170
8.200
234,885
-0.09(-1.09%)
Dec 09, 2009
8.230
8.340
8.190
8.290
110,454
-0.04(-0.48%)
Dec 08, 2009
8.420
8.450
8.260
8.330
135,572
-0.12(-1.42%)
Dec 07, 2009
8.290
8.460
8.280
8.450
137,042
+0.12(+1.44%)
Dec 04, 2009
8.330
8.470
8.200
8.330
289,989
+0.15(+1.83%)
Dec 03, 2009
8.380
8.489
8.140
8.180
198,560
-0.15(-1.80%)
Dec 02, 2009
8.290
8.480
8.220
8.330
224,294
+0.03(+0.36%)
Dec 01, 2009
8.070
8.430
7.990
8.300
217,189
+0.31(+3.88%)
Nov 30, 2009
8.210
8.210
7.800
7.990
310,300
-0.26(-3.15%)
Nov 27, 2009
8.140
8.430
8.100
8.250
95,780
-0.18(-2.14%)
Nov 25, 2009
8.580
8.580
8.420
8.430
108,932
-0.08(-0.94%)
Nov 24, 2009
8.620
8.630
8.390
8.510
203,785
-0.13(-1.50%)
Nov 23, 2009
8.500
8.740
8.500
8.640
275,915
+0.28(+3.35%)
Nov 20, 2009
8.110
8.470
8.110
8.360
178,092
+0.02(+0.24%)
Nov 19, 2009
8.420
8.430
8.230
8.340
262,341
-0.16(-1.88%)
Nov 18, 2009
8.490
8.540
8.300
8.500
169,535
+0.01(+0.12%)
Nov 17, 2009
8.500
8.550
8.395
8.490
193,071
-0.04(-0.47%)
Nov 16, 2009
8.380
8.550
8.310
8.530
335,052
+0.17(+2.03%)
Nov 13, 2009
8.220
8.430
8.120
8.360
139,300
+0.05(+0.60%)
Nov 12, 2009
8.500
8.540
8.250
8.310
171,622
-0.19(-2.24%)
Nov 11, 2009
8.670
8.700
8.340
8.500
173,567
-0.06(-0.70%)
Nov 10, 2009
8.440
8.730
8.420
8.560
332,865
+0.06(+0.71%)
Nov 09, 2009
8.590
8.660
8.490
8.500
150,365
+0.00(+0.00%)
Nov 06, 2009
8.600
8.600
8.310
8.500
306,653
-0.15(-1.73%)
Nov 05, 2009
8.180
8.730
8.150
8.650
261,391
+0.56(+6.92%)
Nov 04, 2009
8.480
8.480
8.070
8.090
235,362
-0.26(-3.11%)
Nov 03, 2009
8.270
8.420
8.100
8.350
191,547
+0.05(+0.60%)
Nov 02, 2009
8.400
8.510
8.190
8.300
397,763
-0.02(-0.24%)
Oct 30, 2009
8.280
8.580
8.050
8.320
668,034
-0.82(-8.97%)
Oct 29, 2009
8.760
9.170
8.650
9.140
319,315
+0.47(+5.42%)
Oct 28, 2009
9.150
9.340
8.570
8.670
396,931
-0.54(-5.86%)
Oct 27, 2009
9.470
9.590
9.130
9.210
313,849
-0.27(-2.85%)
Oct 26, 2009
9.780
9.940
9.420
9.480
148,426
-0.25(-2.57%)
Oct 23, 2009
10.02
10.07
9.730
9.730
226,820
-0.36(-3.57%)
Oct 22, 2009
9.850
10.14
9.580
10.09
230,028
+0.21(+2.13%)
Oct 21, 2009
10.20
10.45
9.850
9.880
285,303
-0.32(-3.14%)
Oct 20, 2009
10.30
10.30
10.18
10.20
197,088
-0.26(-2.49%)
Oct 19, 2009
10.24
10.80
10.24
10.46
157,800
+0.23(+2.25%)
Oct 16, 2009
10.40
10.40
10.00
10.23
224,530
-0.22(-2.11%)
Oct 15, 2009
10.66
10.83
10.41
10.45
283,634
-0.30(-2.79%)
Oct 14, 2009
10.64
10.85
10.64
10.75
307,490
+0.28(+2.67%)
Oct 13, 2009
10.42
10.79
10.16
10.47
278,009
+0.02(+0.19%)
Oct 12, 2009
10.69
10.76
10.39
10.45
117,649
-0.24(-2.25%)
Oct 09, 2009
10.70
10.78
10.61
10.69
156,578
+0.02(+0.19%)
Oct 08, 2009
10.54
11.00
10.40
10.67
252,520
+0.22(+2.11%)
Oct 07, 2009
10.14
10.63
10.00
10.45
205,415
+0.31(+3.06%)
Oct 06, 2009
9.850
10.28
9.850
10.14
248,186
+0.39(+4.00%)
Oct 05, 2009
9.810
9.880
9.600
9.750
178,086
+0.15(+1.56%)
Oct 02, 2009
9.840
9.890
9.480
9.600
366,294
+0.42(+4.58%)
Oct 01, 2009
9.490
9.490
9.150
9.180
96,530
-0.33(-3.47%)
Sep 30, 2009
9.760
9.820
9.300
9.510
191,111
-0.22(-2.26%)
Sep 29, 2009
9.880
9.990
9.650
9.730
197,820
-0.17(-1.72%)
Sep 28, 2009
9.800
9.960
9.700
9.900
205,629
+0.16(+1.64%)
Sep 25, 2009
9.800
10.04
9.740
9.740
196,668
-0.05(-0.51%)
Sep 24, 2009
9.950
10.14
9.660
9.790
209,955
-0.25(-2.49%)
Sep 23, 2009
10.40
10.46
10.02
10.04
239,271
-0.33(-3.18%)
Sep 22, 2009
10.45
10.55
10.33
10.37
257,832
+0.02(+0.19%)
Sep 21, 2009
10.43
10.57
10.29
10.35
195,030
-0.13(-1.24%)
Sep 18, 2009
10.18
10.61
10.17
10.48
348,431
+0.12(+1.16%)
Sep 17, 2009
10.22
10.38
10.12
10.36
164,466
+0.21(+2.07%)
Sep 16, 2009
9.960
10.33
9.890
10.15
152,984
+0.24(+2.42%)
Sep 15, 2009
9.860
10.00
9.690
9.910
168,268
+0.00(+0.00%)
Sep 14, 2009
9.800
10.05
9.770
9.910
118,221
+0.07(+0.71%)
Sep 11, 2009
9.700
10.01
9.610
9.840
382,502
+0.18(+1.86%)
Sep 10, 2009
9.440
9.900
9.430
9.660
321,557
+0.18(+1.90%)
Sep 09, 2009
9.500
9.530
9.330
9.480
198,312
+0.00(+0.00%)
Sep 08, 2009
9.610
9.690
9.260
9.480
174,850
-0.01(-0.11%)
Sep 04, 2009
9.370
9.560
9.280
9.490
172,944
+0.13(+1.39%)
Sep 03, 2009
9.480
9.480
9.080
9.360
263,033
-0.09(-0.95%)
Sep 02, 2009
9.560
9.640
9.310
9.450
235,946
-0.11(-1.15%)
Sep 01, 2009
9.800
10.16
9.520
9.560
499,742
-0.31(-3.17%)
Aug 31, 2009
9.820
9.970
9.800
9.873
276,680
+0.00(+0.03%)
Aug 28, 2009
10.36
10.50
9.780
9.870
378,498
-0.39(-3.80%)
Aug 27, 2009
9.730
10.39
9.400
10.26
504,379
+0.79(+8.34%)
Aug 26, 2009
9.320
9.620
9.220
9.470
186,406
+0.11(+1.18%)
Aug 25, 2009
9.410
9.570
9.320
9.360
215,898
+0.02(+0.21%)
Aug 24, 2009
9.400
9.590
9.320
9.340
226,688
-0.01(-0.11%)
Aug 21, 2009
9.180
9.460
9.030
9.350
272,740
+0.24(+2.63%)
Aug 20, 2009
9.030
9.450
9.030
9.110
237,337
+0.09(+1.00%)
Aug 19, 2009
8.410
9.290
8.354
9.020
463,035
+0.56(+6.62%)
Aug 18, 2009
8.290
8.550
8.290
8.460
104,061
+0.31(+3.80%)
Aug 17, 2009
8.360
8.360
8.130
8.150
142,021
-0.31(-3.66%)
Aug 14, 2009
8.860
9.330
8.350
8.460
188,612
-0.39(-4.41%)
Aug 13, 2009
9.160
9.160
8.840
8.850
154,141
-0.29(-3.17%)
Aug 12, 2009
8.990
9.340
8.910
9.140
188,451
+0.18(+2.01%)
Aug 11, 2009
8.470
9.120
8.360
8.960
1,142,524
+0.42(+4.92%)
Aug 10, 2009
8.430
8.960
8.300
8.540
342,627
+0.00(+0.00%)
Aug 07, 2009
7.350
8.620
7.350
8.540
593,871
+1.53(+21.83%)
Aug 06, 2009
7.030
7.230
6.890
7.010
336,575
-0.17(-2.37%)
Aug 05, 2009
7.410
7.410
7.050
7.180
116,965
-0.20(-2.71%)
Aug 04, 2009
7.240
7.490
7.240
7.380
138,443
+0.07(+0.96%)
Aug 03, 2009
7.300
7.370
7.130
7.310
223,535
+0.03(+0.41%)
Jul 31, 2009
7.530
7.600
7.270
7.280
135,016
-0.30(-3.96%)
Jul 30, 2009
7.400
7.600
7.280
7.580
141,229
+0.29(+3.98%)
Jul 29, 2009
7.140
7.440
7.110
7.290
376,149
+0.10(+1.39%)
Jul 28, 2009
6.950
7.380
6.880
7.190
375,876
+0.24(+3.45%)
Jul 27, 2009
7.000
7.200
6.920
6.950
355,496
+0.02(+0.29%)
Jul 24, 2009
6.780
6.950
6.710
6.930
192
+0.08(+1.17%)
Jul 23, 2009
6.670
6.905
6.480
6.850
166,362
+0.26(+3.95%)
Jul 22, 2009
6.610
6.710
6.310
6.590
160,838
-0.14(-2.08%)
Jul 21, 2009
6.950
6.980
6.650
6.730
123,772
-0.18(-2.60%)
Jul 20, 2009
6.610
6.920
6.520
6.910
171,554
+0.34(+5.18%)
Jul 17, 2009
6.710
6.710
6.430
6.570
118,873
-0.11(-1.65%)
Jul 16, 2009
6.620
6.720
6.520
6.680
78,575
+0.01(+0.15%)
Jul 15, 2009
6.350
6.680
6.330
6.670
182,733
+0.41(+6.55%)
Jul 14, 2009
6.260
6.290
6.154
6.260
71,115
+0.01(+0.16%)
Jul 13, 2009
6.050
6.260
5.970
6.250
198,256
+0.12(+1.96%)
Jul 10, 2009
6.050
6.190
6.050
6.130
165,013
+0.03(+0.49%)
Jul 09, 2009
6.110
6.180
5.940
6.100
180,329
+0.02(+0.33%)
Jul 08, 2009
6.060
6.160
6.020
6.080
157,698
+0.00(+0.00%)
Jul 07, 2009
6.170
6.180
6.010
6.080
150,983
-0.11(-1.78%)
Jul 06, 2009
6.150
6.270
6.080
6.190
152,022
+0.04(+0.65%)
Jul 02, 2009
6.610
6.640
6.150
6.150
154,032
-0.58(-8.62%)
Jul 01, 2009
6.430
6.780
6.400
6.730
226,291
+0.35(+5.49%)
Jun 30, 2009
6.370
6.480
6.300
6.380
183,076
-0.01(-0.16%)
Jun 29, 2009
6.370
6.520
6.210
6.390
231,977
-0.02(-0.31%)
Jun 26, 2009
6.350
6.410
6.060
6.410
666,306
+0.05(+0.79%)
Jun 25, 2009
6.200
6.380
6.140
6.360
225,503
+0.27(+4.43%)
Jun 24, 2009
6.240
6.280
6.000
6.090
279,173
-0.08(-1.30%)
Jun 23, 2009
6.030
6.230
5.930
6.170
205,560
+0.20(+3.35%)
Jun 22, 2009
6.550
6.590
5.970
5.970
313,443
-0.68(-10.23%)
Jun 19, 2009
7.160
7.160
6.600
6.650
246,039
-0.40(-5.67%)
Jun 18, 2009
6.950
7.150
6.930
7.050
195,262
+0.06(+0.86%)
Jun 17, 2009
6.840
7.010
6.750
6.990
79,170
+0.13(+1.90%)
Jun 16, 2009
7.040
7.170
6.860
6.860
106,085
-0.14(-2.00%)
Jun 15, 2009
7.350
7.350
6.860
7.000
202,691
-0.36(-4.89%)
Jun 12, 2009
7.440
7.460
7.140
7.360
190,969
-0.11(-1.47%)
Jun 11, 2009
7.420
7.680
7.410
7.470
113,517
+0.09(+1.22%)
Jun 10, 2009
7.620
7.620
7.290
7.380
140,725
-0.18(-2.38%)
Jun 09, 2009
7.620
7.760
7.550
7.560
115,630
-0.05(-0.66%)
Jun 08, 2009
7.610
7.720
7.550
7.610
162,743
-0.17(-2.19%)
Jun 05, 2009
7.640
7.870
7.570
7.780
161,117
+0.18(+2.37%)
Jun 04, 2009
7.450
7.770
7.380
7.600
182,501
+0.20(+2.70%)
Jun 03, 2009
7.290
7.400
7.200
7.400
176,537
+0.08(+1.09%)
Jun 02, 2009
7.180
7.530
7.070
7.320
456,579
+0.13(+1.81%)
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
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.