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

Southern First Bancs (NQ: SFST )

27.09 +0.71 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 24, 2010 5.935 6.198 6.198 6.198 2,262 +0.26(+4.43%)
May 21, 2010 5.935 5.935 5.935 5.935 292 -0.26(-4.13%)
May 19, 2010 6.011 6.191 6.191 6.191 2,262 -0.01(-0.12%)
May 17, 2010 6.198 6.198 6.198 6.198 1,197 +0.19(+3.13%)
May 14, 2010 6.048 6.048 6.011 6.011 758 -0.19(-3.03%)
May 13, 2010 6.221 6.221 6.198 6.198 532 +0.00(+0.00%)
May 12, 2010 6.198 6.198 6.198 6.198 1,253 +0.00(+0.00%)
May 11, 2010 6.202 6.202 6.198 6.198 1,983 +0.00(+0.00%)
May 07, 2010 6.198 6.198 6.198 6.198 0 +0.00(+0.00%)
May 06, 2010 6.202 6.208 6.198 6.198 4,325 -0.19(-2.94%)
May 03, 2010 6.386 6.386 6.386 6.386 0 +0.19(+3.03%)
Apr 30, 2010 6.213 6.213 6.198 6.198 399 +0.19(+3.13%)
Apr 29, 2010 6.071 6.071 6.011 6.011 399 -0.63(-9.50%)
Apr 26, 2010 6.642 6.642 6.642 6.642 0 +0.30(+4.74%)
Apr 22, 2010 6.341 6.341 6.341 6.341 0 +0.00(+0.00%)
Apr 21, 2010 6.574 6.574 6.341 6.341 2,795 +0.14(+2.30%)
Apr 20, 2010 6.198 6.198 6.183 6.198 2,110 +0.00(+0.00%)
Apr 19, 2010 6.198 6.206 6.198 6.198 399 +0.19(+3.13%)
Apr 16, 2010 6.011 6.011 6.011 6.011 1,264 -0.08(-1.23%)
Apr 15, 2010 6.067 6.086 6.048 6.086 1,104 +0.00(+0.00%)
Apr 13, 2010 6.086 6.086 6.086 6.086 0 -0.04(-0.61%)
Apr 12, 2010 6.131 6.131 6.086 6.123 1,996 +0.04(+0.62%)
Apr 05, 2010 6.086 6.086 6.086 6.086 0 +0.08(+1.25%)
Apr 01, 2010 6.011 6.011 6.011 6.011 133 -0.08(-1.23%)
Mar 31, 2010 6.063 6.086 6.063 6.086 266 +0.28(+4.79%)
Mar 30, 2010 6.180 6.180 5.635 5.808 5,186 +0.32(+5.89%)
Mar 29, 2010 5.868 5.973 5.409 5.485 9,408 -0.53(-8.75%)
Mar 26, 2010 5.845 6.011 5.823 6.011 3,588 -0.18(-2.91%)
Mar 25, 2010 6.003 6.191 5.995 6.191 22,042 +0.37(+6.32%)
Mar 22, 2010 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Mar 18, 2010 5.823 5.823 5.823 5.823 0 -0.14(-2.27%)
Mar 16, 2010 5.958 5.958 5.958 5.958 0 +0.29(+5.03%)
Mar 15, 2010 5.680 5.680 5.672 5.672 4,126 -0.09(-1.56%)
Mar 10, 2010 5.763 5.763 5.763 5.763 0 +0.13(+2.27%)
Mar 09, 2010 5.447 5.635 5.447 5.635 7,986 +0.14(+2.46%)
Mar 05, 2010 5.500 5.500 5.500 5.500 0 +0.05(+0.97%)
Mar 04, 2010 5.447 5.447 5.447 5.447 161 +0.00(+0.00%)
Mar 02, 2010 5.447 5.447 5.447 5.447 399 -0.00(-0.00%)
Mar 01, 2010 5.447 5.447 5.447 5.447 931 +0.00(+0.00%)
Feb 26, 2010 5.451 5.451 5.447 5.447 13,176 -0.05(-0.96%)
Feb 24, 2010 5.447 5.500 5.500 5.500 1,197 +0.05(+0.97%)
Feb 23, 2010 5.447 5.447 5.447 5.447 1,331 -0.18(-3.20%)
Feb 22, 2010 5.522 5.635 5.522 5.627 919 +0.11(+1.90%)
Feb 19, 2010 5.522 5.522 5.522 5.522 133 +0.00(+0.00%)
Feb 18, 2010 5.522 5.522 5.522 5.522 3,993 -0.07(-1.21%)
Feb 16, 2010 5.522 5.590 5.590 5.590 1,197 +0.07(+1.22%)
Feb 12, 2010 5.522 5.522 5.522 5.522 3,460 +0.00(+0.00%)
Feb 09, 2010 5.522 5.522 5.522 5.522 1,197 -0.14(-2.52%)
Feb 08, 2010 5.526 5.665 5.522 5.665 2,556 -0.01(-0.13%)
Feb 02, 2010 5.672 5.672 5.672 5.672 798 +0.00(+0.00%)
Feb 01, 2010 5.665 5.672 5.665 5.672 805 +0.01(+0.13%)
Jan 29, 2010 5.522 5.710 5.522 5.665 2,395 -0.01(-0.13%)
Jan 28, 2010 5.672 5.676 5.672 5.672 5,084 +0.00(+0.07%)
Jan 27, 2010 5.672 5.672 5.657 5.669 3,433 -0.03(-0.46%)
Jan 26, 2010 5.684 5.695 5.672 5.695 2,528 -0.11(-1.94%)
Jan 25, 2010 5.676 5.808 5.672 5.808 4,791 +0.02(+0.26%)
Jan 22, 2010 5.462 5.973 5.447 5.793 4,658 +0.12(+2.12%)
Jan 21, 2010 5.676 5.853 5.635 5.672 10,248 +0.04(+0.67%)
Jan 20, 2010 5.635 5.635 5.635 5.635 665 -0.04(-0.66%)
Jan 19, 2010 5.680 5.680 5.672 5.672 795 +0.00(+0.00%)
Jan 14, 2010 5.289 5.672 5.672 5.672 665 +0.14(+2.44%)
Jan 13, 2010 5.116 5.537 5.116 5.537 950 +0.44(+8.70%)
Jan 12, 2010 4.936 5.094 4.936 5.094 4,151 +0.36(+7.62%)
Jan 08, 2010 4.666 4.733 4.733 4.733 3,194 -0.14(-2.78%)
Jan 07, 2010 4.696 4.929 4.696 4.869 2,262 +0.32(+7.11%)
Jan 05, 2010 4.545 4.545 4.545 4.545 0 -0.38(-7.77%)
Jan 04, 2010 4.929 4.929 4.808 4.929 6,528 -0.03(-0.60%)
Dec 31, 2009 4.921 4.959 4.959 4.959 17,036 +0.04(+0.76%)
Dec 30, 2009 4.914 4.921 4.703 4.921 7,235 -0.00(-0.08%)
Dec 29, 2009 4.925 4.925 4.925 4.925 532 +0.22(+4.71%)
Dec 28, 2009 4.560 4.763 4.553 4.703 8,092 -0.07(-1.42%)
Dec 23, 2009 4.771 4.771 4.771 4.771 0 +0.17(+3.59%)
Dec 21, 2009 4.606 4.606 4.606 4.606 0 -0.32(-6.55%)
Dec 18, 2009 4.929 4.929 4.906 4.929 532 -0.00(-0.00%)
Dec 15, 2009 4.906 4.929 4.929 4.929 399 +0.31(+6.67%)
Dec 14, 2009 4.530 4.621 4.523 4.621 6,288 +0.00(+0.00%)
Dec 11, 2009 4.621 4.621 4.621 4.621 3,227 -0.01(-0.16%)
Dec 10, 2009 4.929 4.940 4.530 4.628 6,069 -0.26(-5.23%)
Dec 08, 2009 4.884 4.884 4.884 4.884 0 +0.19(+4.00%)
Dec 04, 2009 4.696 4.696 4.696 4.696 0 -0.35(-6.92%)
Dec 02, 2009 5.041 5.045 5.045 5.045 5,190 -0.03(-0.52%)
Dec 01, 2009 4.418 5.071 4.418 5.071 1,331 -0.00(-0.00%)
Nov 27, 2009 4.433 5.071 5.071 5.071 665 +0.49(+10.66%)
Nov 25, 2009 4.583 4.583 4.583 4.583 732 +0.00(+0.00%)
Nov 24, 2009 4.696 5.259 4.282 4.583 10,514 -0.11(-2.40%)
Nov 23, 2009 4.816 5.372 4.613 4.696 11,813 +0.11(+2.46%)
Nov 20, 2009 5.297 5.297 4.583 4.583 16,932 -0.75(-14.09%)
Nov 19, 2009 5.349 5.349 5.334 5.334 5,816 -0.11(-2.07%)
Nov 18, 2009 5.447 5.447 5.447 5.447 311 +0.01(+0.17%)
Nov 13, 2009 5.319 5.438 5.438 5.438 2,662 +0.30(+5.90%)
Nov 12, 2009 5.113 5.135 5.113 5.135 399 -0.60(-10.42%)
Nov 11, 2009 5.447 5.733 5.447 5.733 7,570 +0.14(+2.42%)
Nov 09, 2009 5.597 5.597 5.597 5.597 0 -0.11(-1.84%)
Nov 06, 2009 5.560 5.733 5.282 5.702 2,410 -0.01(-0.13%)
Nov 05, 2009 5.560 5.710 5.560 5.710 1,747 -0.00(-0.00%)
Nov 04, 2009 5.710 5.710 5.710 5.710 6,588 -0.08(-1.30%)
Nov 03, 2009 5.785 5.785 5.785 5.785 1,317 +0.00(+0.00%)
Nov 02, 2009 5.748 5.785 5.748 5.785 931 -0.04(-0.65%)
Oct 29, 2009 5.823 5.823 5.823 5.823 0 +0.08(+1.31%)
Oct 27, 2009 5.748 5.748 5.748 5.748 0 -0.28(-4.61%)
Oct 23, 2009 6.026 6.026 6.026 6.026 0 -0.20(-3.14%)
Oct 22, 2009 6.198 6.221 6.198 6.221 4,500 +0.02(+0.36%)
Oct 21, 2009 6.198 6.206 6.198 6.198 3,460 -0.14(-2.25%)
Oct 20, 2009 6.093 6.341 6.093 6.341 1,064 +0.44(+7.52%)
Oct 19, 2009 5.935 5.935 5.898 5.898 2,406 -0.24(-3.92%)
Oct 14, 2009 6.258 6.138 6.138 6.138 4,126 +0.13(+2.12%)
Oct 12, 2009 5.748 6.011 6.011 6.011 35,537 +0.30(+5.26%)
Oct 06, 2009 5.710 5.710 5.710 5.710 0 +0.14(+2.56%)
Oct 02, 2009 5.567 5.567 5.567 5.567 0 -0.49(-8.06%)
Oct 01, 2009 6.056 6.056 6.056 6.056 359 -0.02(-0.25%)
Sep 30, 2009 6.048 6.341 6.048 6.071 1,730 +0.02(+0.37%)
Sep 29, 2009 5.935 6.048 5.560 6.048 1,291 +0.11(+1.90%)
Sep 25, 2009 5.935 5.935 5.935 5.935 1,064 +0.00(+0.00%)
Sep 24, 2009 5.860 6.011 5.860 5.935 27,438 +0.11(+1.94%)
Sep 23, 2009 5.823 5.823 5.823 5.823 765 -0.23(-3.85%)
Sep 22, 2009 6.011 6.056 6.011 6.056 4,679 +0.23(+4.00%)
Sep 21, 2009 6.048 6.048 5.823 5.823 2,835 -0.23(-3.85%)
Sep 18, 2009 6.168 6.168 6.056 6.056 5,989 +0.00(+0.00%)
Sep 17, 2009 6.011 6.123 6.011 6.056 6,792 -0.03(-0.49%)
Sep 16, 2009 6.386 6.386 6.056 6.086 9,506 +0.00(+0.00%)
Sep 14, 2009 6.176 6.086 6.086 6.086 3,460 -0.30(-4.71%)
Sep 10, 2009 6.161 6.386 6.386 6.386 665 +0.23(+3.66%)
Sep 09, 2009 6.048 6.161 6.048 6.161 16,561 +0.15(+2.50%)
Sep 08, 2009 6.011 6.011 6.011 6.011 10,914 +0.00(+0.00%)
Sep 03, 2009 6.003 6.011 6.011 6.011 11,313 +0.00(+0.00%)
Sep 02, 2009 6.011 6.011 6.011 6.011 2,028 -0.08(-1.23%)
Aug 26, 2009 5.702 6.086 5.702 6.086 3,149 +0.15(+2.58%)
Aug 24, 2009 5.605 5.932 5.932 5.932 2,262 +0.11(+1.88%)
Aug 21, 2009 5.560 5.823 5.560 5.823 1,997 +0.55(+10.40%)
Aug 20, 2009 5.274 5.274 5.274 5.274 6,721 +0.02(+0.29%)
Aug 19, 2009 5.259 5.259 5.259 5.259 133 +0.19(+3.70%)
Aug 18, 2009 5.259 5.259 4.959 5.071 4,059 -0.50(-8.91%)
Aug 14, 2009 5.650 5.650 5.334 5.567 2,828 -0.07(-1.20%)
Aug 13, 2009 5.635 5.635 5.635 5.635 1,331 -0.41(-6.72%)
Aug 12, 2009 6.041 6.041 6.041 6.041 931 +0.03(+0.50%)
Aug 07, 2009 6.011 6.011 6.011 6.011 6,122 +0.26(+4.58%)
Aug 06, 2009 5.823 6.198 5.748 5.748 2,934 -0.64(-10.00%)
Aug 05, 2009 6.386 6.386 6.386 6.386 2,662 +0.00(+0.00%)
Aug 04, 2009 6.341 6.386 6.341 6.386 12,112 +0.38(+6.25%)
Jul 31, 2009 6.011 6.011 6.011 6.011 18,500 +0.57(+10.50%)
Jul 28, 2009 5.440 5.440 5.440 5.440 5,190 +0.13(+2.41%)
Jul 27, 2009 5.394 5.394 5.071 5.312 19,875 -0.08(-1.53%)
Jul 24, 2009 5.034 5.394 5.034 5.394 25,492 +0.44(+8.79%)
Jul 23, 2009 4.921 4.959 4.899 4.959 798 +0.06(+1.23%)
Jul 22, 2009 4.899 4.899 4.899 4.899 1,331 +0.05(+1.09%)
Jul 21, 2009 4.959 4.959 4.846 4.846 798 +0.03(+0.62%)
Jul 17, 2009 4.921 4.816 4.816 4.816 1,863 -0.13(-2.58%)
Jul 15, 2009 4.944 4.944 4.944 4.944 133 -0.22(-4.22%)
Jul 14, 2009 4.816 5.162 4.741 5.162 2,500 +0.26(+5.37%)
Jul 13, 2009 4.703 4.899 4.703 4.899 665 +0.20(+4.32%)
Jul 10, 2009 4.696 4.696 4.696 4.696 133 +0.03(+0.64%)
Jul 08, 2009 4.666 4.666 4.666 4.666 0 -0.19(-3.87%)
Jul 07, 2009 4.853 4.853 4.853 4.853 133 +0.23(+4.87%)
Jul 06, 2009 4.613 4.628 4.613 4.628 2,662 -0.62(-11.87%)
Jun 30, 2009 5.252 5.252 5.252 5.252 0 +0.31(+6.33%)
Jun 29, 2009 4.921 5.026 4.921 4.939 4,992 +0.02(+0.37%)
Jun 23, 2009 4.929 4.921 4.921 4.921 4,924 -0.03(-0.61%)
Jun 22, 2009 5.041 5.041 4.951 4.951 1,064 -0.30(-5.72%)
Jun 18, 2009 5.252 5.252 5.252 5.252 665 +0.22(+4.33%)
Jun 17, 2009 5.034 5.034 5.034 5.034 1,221 +0.00(+0.00%)
Jun 08, 2009 5.034 5.034 5.034 5.034 0 -0.05(-0.89%)
Jun 04, 2009 5.086 5.086 4.921 5.079 4,469 -0.01(-0.15%)
Jun 03, 2009 5.086 5.086 5.086 5.086 266 +0.01(+0.15%)
Jun 02, 2009 5.079 5.079 5.079 5.079 332 -0.11(-2.03%)
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.