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

Ameris Bancorp (NQ: ABCB )

50.24 +0.04 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2009 6.017 6.215 5.474 5.647 52,652 -0.30(-5.07%)
Apr 29, 2009 5.474 6.034 5.474 5.948 32,184 +0.58(+10.75%)
Apr 28, 2009 4.948 5.465 4.948 5.371 11,436 +0.35(+7.04%)
Apr 27, 2009 5.371 5.509 5.017 5.017 34,270 -0.55(-9.91%)
Apr 24, 2009 5.465 5.690 5.353 5.569 26,380 +0.17(+3.19%)
Apr 23, 2009 5.974 5.974 5.172 5.397 39,430 -0.59(-9.80%)
Apr 22, 2009 6.353 6.983 5.931 5.983 25,894 -0.56(-8.56%)
Apr 21, 2009 5.397 6.681 4.914 6.543 26,442 +1.13(+20.86%)
Apr 20, 2009 6.759 6.759 5.233 5.414 44,750 -1.56(-22.37%)
Apr 17, 2009 6.905 7.233 6.836 6.974 35,090 +0.09(+1.38%)
Apr 16, 2009 6.647 6.965 6.284 6.879 17,473 +0.35(+5.42%)
Apr 15, 2009 5.983 6.707 5.983 6.526 16,313 +0.50(+8.30%)
Apr 14, 2009 6.474 6.474 6.009 6.026 27,977 -0.69(-10.27%)
Apr 13, 2009 6.121 6.836 5.750 6.715 23,324 +0.62(+10.18%)
Apr 09, 2009 5.483 6.095 4.957 6.095 45,569 +0.78(+14.59%)
Apr 08, 2009 5.086 5.905 5.086 5.319 10,960 +0.29(+5.83%)
Apr 07, 2009 5.715 5.819 4.965 5.026 19,338 -0.81(-13.88%)
Apr 06, 2009 5.560 6.431 5.190 5.836 52,497 +0.14(+2.42%)
Apr 03, 2009 5.215 5.802 5.147 5.698 39,233 +0.53(+10.17%)
Apr 02, 2009 4.715 5.172 4.483 5.172 55,227 +0.61(+13.42%)
Apr 01, 2009 4.026 4.560 3.905 4.560 26,329 +0.50(+12.31%)
Mar 31, 2009 4.810 4.810 4.009 4.060 44,148 -0.64(-13.58%)
Mar 30, 2009 4.931 4.931 4.494 4.698 28,767 -1.16(-19.85%)
Mar 26, 2009 5.603 5.876 5.457 5.862 26,995 +0.31(+5.59%)
Mar 25, 2009 5.267 5.552 5.112 5.552 62,335 +0.34(+6.45%)
Mar 24, 2009 5.638 5.759 5.215 5.215 25,138 -0.53(-9.30%)
Mar 23, 2009 4.776 5.750 4.733 5.750 47,024 +1.16(+25.38%)
Mar 20, 2009 5.707 5.707 4.586 4.586 53,794 -1.03(-18.40%)
Mar 19, 2009 6.319 6.319 5.491 5.621 18,234 -0.54(-8.81%)
Mar 18, 2009 6.388 6.457 5.810 6.164 53,871 -0.30(-4.67%)
Mar 17, 2009 5.224 6.465 5.181 6.465 19,235 +1.23(+23.56%)
Mar 16, 2009 5.397 5.595 5.190 5.233 25,341 -0.09(-1.78%)
Mar 13, 2009 5.353 5.704 5.328 5.328 20,827 +0.00(+0.00%)
Mar 12, 2009 4.086 5.388 4.086 5.328 48,713 +1.20(+29.02%)
Mar 11, 2009 4.000 4.690 4.000 4.129 33,625 +0.18(+4.59%)
Mar 10, 2009 3.414 3.957 3.365 3.948 34,431 +0.67(+20.53%)
Mar 09, 2009 3.371 3.888 2.976 3.276 28,854 -0.15(-4.28%)
Mar 06, 2009 3.207 3.448 3.017 3.422 25,833 +0.27(+8.47%)
Mar 05, 2009 3.603 3.603 2.983 3.155 58,683 -0.59(-15.67%)
Mar 04, 2009 3.448 3.965 3.448 3.741 38,135 -0.25(-6.26%)
Mar 02, 2009 4.164 4.198 3.991 3.991 26,565 -0.29(-6.84%)
Feb 27, 2009 4.422 4.526 4.284 4.284 24,577 -0.16(-3.50%)
Feb 26, 2009 4.422 4.577 4.328 4.440 51,536 +0.09(+2.18%)
Feb 25, 2009 5.147 5.147 4.215 4.345 47,091 -0.85(-16.42%)
Feb 24, 2009 4.500 5.336 4.198 5.198 64,002 +0.78(+17.77%)
Feb 23, 2009 5.095 5.095 4.224 4.414 47,966 -0.63(-12.48%)
Feb 20, 2009 4.922 5.371 4.517 5.043 79,262 +0.12(+2.45%)
Feb 19, 2009 4.759 5.784 4.715 4.922 62,090 +0.24(+5.16%)
Feb 18, 2009 5.095 5.215 4.405 4.681 37,440 -0.24(-4.90%)
Feb 17, 2009 5.224 5.397 4.922 4.922 36,167 -0.47(-8.79%)
Feb 13, 2009 5.457 5.828 5.267 5.397 45,181 -0.04(-0.79%)
Feb 12, 2009 5.233 5.707 5.198 5.440 38,490 -0.35(-6.10%)
Feb 11, 2009 6.147 6.155 5.612 5.793 63,452 -0.32(-5.22%)
Feb 10, 2009 7.259 7.397 6.112 6.112 29,652 -1.20(-16.39%)
Feb 09, 2009 7.388 7.664 7.241 7.310 16,980 -0.15(-1.97%)
Feb 06, 2009 7.448 7.457 6.543 7.457 43,862 +0.31(+4.34%)
Feb 05, 2009 6.845 7.284 6.672 7.147 34,360 +0.24(+3.50%)
Feb 04, 2009 6.940 7.276 6.836 6.905 38,788 -0.05(-0.74%)
Feb 03, 2009 6.957 7.112 6.759 6.957 31,469 +0.07(+1.00%)
Feb 02, 2009 7.052 7.302 6.690 6.888 24,876 +0.28(+4.31%)
Jan 30, 2009 8.138 8.138 6.603 6.603 19,935 -1.68(-20.29%)
Jan 29, 2009 8.241 8.552 7.871 8.284 29,871 -0.12(-1.44%)
Jan 28, 2009 7.690 8.457 7.690 8.405 23,828 +0.94(+12.59%)
Jan 27, 2009 7.086 7.759 7.086 7.465 23,556 +0.40(+5.61%)
Jan 26, 2009 6.733 7.509 6.733 7.069 15,324 +0.36(+5.40%)
Jan 23, 2009 6.664 7.569 6.664 6.707 14,607 -0.22(-3.11%)
Jan 22, 2009 7.172 7.224 6.741 6.922 17,137 -0.48(-6.52%)
Jan 21, 2009 6.741 7.405 6.465 7.405 56,722 +0.78(+11.85%)
Jan 20, 2009 8.181 8.181 6.621 6.621 51,156 -1.72(-20.58%)
Jan 16, 2009 8.526 8.526 8.069 8.336 34,002 -0.32(-3.69%)
Jan 15, 2009 8.198 8.664 7.681 8.655 55,689 +0.47(+5.68%)
Jan 14, 2009 8.802 8.871 7.991 8.190 53,954 -0.65(-7.32%)
Jan 13, 2009 8.707 9.181 8.664 8.836 29,396 +0.07(+0.79%)
Jan 12, 2009 9.224 9.517 8.767 8.767 14,624 -0.47(-5.13%)
Jan 09, 2009 9.616 9.828 9.069 9.241 46,497 -0.46(-4.71%)
Jan 08, 2009 9.517 9.819 9.474 9.698 20,004 +0.13(+1.35%)
Jan 07, 2009 9.534 9.836 9.534 9.569 28,547 -0.21(-2.12%)
Jan 06, 2009 10.12 10.22 9.534 9.776 41,524 -0.34(-3.32%)
Jan 05, 2009 9.922 10.20 9.483 10.11 36,145 +0.22(+2.27%)
Jan 02, 2009 10.23 10.30 9.491 9.888 49,101 -0.33(-3.21%)
Dec 31, 2008 9.328 10.30 8.655 10.22 129,554 +0.91(+9.82%)
Dec 30, 2008 8.681 9.319 8.414 9.302 17,163 +0.68(+7.90%)
Dec 29, 2008 9.034 9.371 8.405 8.621 18,072 -0.42(-4.67%)
Dec 26, 2008 8.965 9.043 8.767 9.043 8,637 -0.17(-1.87%)
Dec 24, 2008 8.853 9.362 8.836 9.215 3,918 +0.37(+4.19%)
Dec 23, 2008 9.215 9.440 8.543 8.845 15,491 -0.21(-2.29%)
Dec 22, 2008 9.965 10.45 8.569 9.052 39,492 -0.82(-8.30%)
Dec 19, 2008 10.03 10.56 9.672 9.871 109,921 +0.32(+3.34%)
Dec 18, 2008 9.474 9.763 9.302 9.552 28,596 +0.11(+1.19%)
Dec 17, 2008 9.603 9.715 9.190 9.440 62,807 -0.34(-3.52%)
Dec 16, 2008 9.181 9.862 8.641 9.784 81,678 +0.86(+9.66%)
Dec 15, 2008 9.250 9.250 8.526 8.922 39,817 -0.29(-3.18%)
Dec 12, 2008 8.405 9.233 8.267 9.215 39,295 +0.51(+5.84%)
Dec 11, 2008 8.905 9.871 8.500 8.707 38,216 -0.43(-4.72%)
Dec 10, 2008 8.810 9.164 8.181 9.138 8,980 +0.49(+5.68%)
Dec 09, 2008 9.513 9.905 8.612 8.646 35,471 -1.27(-12.78%)
Dec 08, 2008 9.483 9.914 9.121 9.914 45,670 +0.52(+5.50%)
Dec 05, 2008 8.603 9.457 7.940 9.396 33,794 +0.57(+6.45%)
Dec 04, 2008 9.328 9.483 8.715 8.828 24,967 -0.75(-7.83%)
Dec 03, 2008 9.095 9.905 8.586 9.578 35,881 +0.53(+5.91%)
Dec 02, 2008 8.009 9.164 7.672 9.043 21,253 +0.95(+11.71%)
Dec 01, 2008 7.871 8.491 6.681 8.095 83,953 -0.09(-1.16%)
Nov 28, 2008 7.957 8.190 7.828 8.190 5,858 +0.05(+0.64%)
Nov 26, 2008 7.500 8.138 7.086 8.138 42,214 +0.34(+4.31%)
Nov 25, 2008 8.017 8.146 7.612 7.802 9,912 +0.00(+0.00%)
Nov 24, 2008 7.776 7.940 7.328 7.802 29,028 -0.14(-1.74%)
Nov 21, 2008 6.578 8.138 6.543 7.940 53,045 +1.74(+28.09%)
Nov 20, 2008 7.052 7.517 6.052 6.198 41,835 -0.70(-10.12%)
Nov 19, 2008 7.776 7.931 6.897 6.897 21,059 -1.00(-12.66%)
Nov 18, 2008 7.759 7.922 7.328 7.896 26,216 +0.10(+1.33%)
Nov 17, 2008 7.491 8.207 7.491 7.793 12,448 +0.30(+4.03%)
Nov 14, 2008 7.914 8.491 7.328 7.491 28,892 -0.57(-7.06%)
Nov 13, 2008 6.897 8.190 6.897 8.060 58,531 +1.34(+19.87%)
Nov 12, 2008 8.724 8.750 6.724 6.724 42,851 -2.23(-24.93%)
Nov 11, 2008 8.491 9.017 8.224 8.957 19,024 +0.45(+5.27%)
Nov 10, 2008 9.483 9.853 8.500 8.509 24,000 -0.93(-9.86%)
Nov 07, 2008 9.078 9.483 8.862 9.440 14,657 +0.24(+2.62%)
Nov 06, 2008 8.914 9.629 8.836 9.198 28,420 +0.17(+1.91%)
Nov 05, 2008 9.491 9.862 8.845 9.026 25,585 -0.67(-6.93%)
Nov 04, 2008 9.871 10.06 9.034 9.698 19,637 -0.09(-0.97%)
Nov 03, 2008 9.681 10.23 9.198 9.793 13,587 +0.28(+2.90%)
Oct 31, 2008 8.948 9.517 8.931 9.517 44,340 +0.44(+4.84%)
Oct 30, 2008 8.707 9.164 8.414 9.078 17,046 +0.64(+7.56%)
Oct 29, 2008 8.871 9.017 8.405 8.440 31,243 -0.45(-5.04%)
Oct 28, 2008 8.802 9.017 8.405 8.888 51,619 +0.39(+4.56%)
Oct 27, 2008 8.526 8.836 8.405 8.500 31,876 -0.08(-0.90%)
Oct 24, 2008 8.569 8.940 8.241 8.578 11,977 -0.23(-2.64%)
Oct 23, 2008 8.672 9.319 8.655 8.810 28,343 +0.19(+2.20%)
Oct 22, 2008 9.284 9.776 8.621 8.621 33,273 -0.40(-4.40%)
Oct 21, 2008 10.39 10.39 8.759 9.017 36,999 -1.83(-16.85%)
Oct 20, 2008 11.91 11.91 10.66 10.84 34,462 -0.82(-7.02%)
Oct 17, 2008 11.42 12.07 11.42 11.66 71,863 -0.59(-4.79%)
Oct 16, 2008 10.30 12.60 9.017 12.25 44,052 +1.93(+18.71%)
Oct 15, 2008 11.65 12.06 10.23 10.32 27,521 -1.29(-11.14%)
Oct 14, 2008 12.71 12.72 11.02 11.61 45,582 -0.59(-4.81%)
Oct 13, 2008 11.21 12.41 10.45 12.20 92,560 +1.01(+9.01%)
Oct 10, 2008 8.353 11.21 7.759 11.19 62,866 +2.66(+31.11%)
Oct 09, 2008 9.629 9.629 8.396 8.534 57,257 -1.09(-11.29%)
Oct 08, 2008 8.672 11.21 8.672 9.621 56,283 +0.58(+6.39%)
Oct 07, 2008 11.14 11.41 8.672 9.043 33,646 -2.08(-18.68%)
Oct 06, 2008 10.78 11.64 8.621 11.12 46,537 -0.12(-1.07%)
Oct 03, 2008 12.31 12.41 11.24 11.24 19,536 -0.72(-6.05%)
Oct 02, 2008 11.92 12.07 11.53 11.97 9,882 +0.24(+2.06%)
Oct 01, 2008 12.42 12.64 11.36 11.72 9,846 -1.08(-8.42%)
Sep 30, 2008 10.56 12.80 10.52 12.80 63,655 +2.24(+21.22%)
Sep 29, 2008 12.07 12.80 8.621 10.56 38,267 -1.50(-12.44%)
Sep 26, 2008 11.33 12.49 10.67 12.06 43,405 -0.49(-3.92%)
Sep 25, 2008 12.48 12.80 12.09 12.55 29,623 +0.46(+3.78%)
Sep 24, 2008 12.41 12.49 11.67 12.09 15,598 -0.39(-3.11%)
Sep 23, 2008 12.41 12.93 12.12 12.48 42,005 -0.27(-2.10%)
Sep 22, 2008 12.41 13.10 12.41 12.75 32,161 -0.24(-1.86%)
Sep 19, 2008 14.03 14.03 10.72 12.99 269,753 +0.88(+7.26%)
Sep 18, 2008 9.448 12.15 9.353 12.11 157,308 +2.34(+24.01%)
Sep 17, 2008 11.32 11.32 9.741 9.767 30,483 -1.66(-14.49%)
Sep 16, 2008 10.69 11.42 10.09 11.42 50,940 +0.91(+8.61%)
Sep 15, 2008 11.03 11.42 10.52 10.52 41,732 -0.57(-5.13%)
Sep 12, 2008 11.07 11.14 10.59 11.09 22,955 -0.06(-0.54%)
Sep 11, 2008 10.86 11.22 10.56 11.15 48,483 +0.03(+0.23%)
Sep 10, 2008 10.93 11.35 10.54 11.12 48,775 +0.50(+4.71%)
Sep 09, 2008 10.56 11.34 10.56 10.62 72,064 -0.26(-2.38%)
Sep 08, 2008 10.67 10.99 10.52 10.88 23,428 +0.40(+3.78%)
Sep 05, 2008 10.42 10.58 10.31 10.48 8,939 +0.02(+0.16%)
Sep 04, 2008 10.56 10.99 10.46 10.47 32,656 -0.27(-2.49%)
Sep 03, 2008 10.55 10.77 10.55 10.73 16,998 +0.14(+1.30%)
Sep 02, 2008 10.50 10.60 9.896 10.59 31,444 +0.23(+2.25%)
Aug 29, 2008 10.85 10.86 10.34 10.36 30,404 -0.59(-5.35%)
Aug 28, 2008 10.65 10.95 10.26 10.95 20,715 +0.39(+3.67%)
Aug 27, 2008 10.27 10.73 10.27 10.56 31,258 +0.30(+2.94%)
Aug 26, 2008 9.940 10.26 9.940 10.26 12,001 +0.30(+3.03%)
Aug 25, 2008 10.38 10.52 9.957 9.957 24,346 -0.49(-4.70%)
Aug 22, 2008 10.27 10.47 9.987 10.45 20,522 +0.16(+1.59%)
Aug 21, 2008 10.42 10.56 10.01 10.28 13,167 -0.29(-2.77%)
Aug 20, 2008 10.52 10.67 10.37 10.58 18,409 +0.11(+1.07%)
Aug 19, 2008 10.90 10.90 10.13 10.47 13,292 -0.47(-4.33%)
Aug 18, 2008 10.90 10.97 10.32 10.94 31,037 -0.08(-0.70%)
Aug 15, 2008 11.21 11.21 10.78 11.02 66,432 -0.06(-0.54%)
Aug 14, 2008 10.67 11.19 10.59 11.08 17,236 +0.31(+2.88%)
Aug 13, 2008 10.53 11.15 10.34 10.77 27,250 +0.20(+1.88%)
Aug 12, 2008 10.70 10.91 10.35 10.57 41,534 -0.22(-2.00%)
Aug 11, 2008 9.853 10.92 9.121 10.78 56,933 +0.97(+9.83%)
Aug 08, 2008 9.146 9.862 9.146 9.819 33,395 +0.64(+6.95%)
Aug 07, 2008 9.991 9.991 9.086 9.181 44,540 -0.91(-9.05%)
Aug 06, 2008 9.836 10.11 9.276 10.09 52,600 +0.26(+2.63%)
Aug 05, 2008 9.353 9.836 9.190 9.836 26,658 +0.65(+7.04%)
Aug 04, 2008 9.690 9.690 9.034 9.190 36,784 -0.47(-4.82%)
Aug 01, 2008 9.319 9.698 9.078 9.655 29,479 +0.41(+4.38%)
Jul 31, 2008 9.819 9.845 9.250 9.250 60,731 -0.73(-7.34%)
Jul 30, 2008 9.983 10.06 9.388 9.983 56,014 +0.11(+1.14%)
Jul 29, 2008 9.871 9.983 8.948 9.871 65,916 +1.00(+11.27%)
Jul 28, 2008 9.388 9.388 8.759 8.871 32,086 -0.54(-5.77%)
Jul 25, 2008 8.957 9.474 8.810 9.414 47,937 +0.54(+6.12%)
Jul 24, 2008 8.983 9.172 8.724 8.871 31,639 -0.05(-0.58%)
Jul 23, 2008 8.715 9.302 8.578 8.922 51,691 +0.18(+2.07%)
Jul 22, 2008 8.009 8.741 7.776 8.741 75,963 +0.66(+8.22%)
Jul 21, 2008 7.974 8.379 7.853 8.078 27,769 +0.15(+1.85%)
Jul 18, 2008 7.819 8.026 7.612 7.931 73,279 +0.16(+2.00%)
Jul 17, 2008 7.707 8.405 7.397 7.776 122,322 +0.14(+1.81%)
Jul 16, 2008 6.690 7.741 6.681 7.638 138,272 +0.90(+13.30%)
Jul 15, 2008 6.897 6.991 6.672 6.741 78,039 -0.25(-3.58%)
Jul 14, 2008 7.810 8.007 6.983 6.991 94,200 -0.78(-9.99%)
Jul 11, 2008 7.578 7.819 7.267 7.767 60,827 +0.17(+2.27%)
Jul 10, 2008 7.569 7.802 7.198 7.595 95,840 +0.06(+0.80%)
Jul 09, 2008 8.164 8.276 7.500 7.534 58,522 -0.61(-7.51%)
Jul 08, 2008 7.086 8.146 7.060 8.146 54,141 +1.09(+15.38%)
Jul 07, 2008 7.422 7.483 6.784 7.060 69,875 -0.31(-4.21%)
Jul 04, 2008 7.664 7.802 7.336 7.371 19,894 +0.00(+0.00%)
Jul 03, 2008 7.664 7.802 7.336 7.371 19,894 -0.23(-3.06%)
Jul 02, 2008 7.741 8.009 7.517 7.603 75,467 -0.13(-1.67%)
Jul 01, 2008 7.431 7.940 7.431 7.733 85,182 +0.23(+3.10%)
Jun 30, 2008 7.603 8.033 7.474 7.500 169,115 -0.16(-2.03%)
Jun 27, 2008 8.629 8.750 7.405 7.655 601,916 -0.97(-11.29%)
Jun 26, 2008 8.750 8.784 8.474 8.629 68,157 -0.22(-2.53%)
Jun 25, 2008 8.681 9.009 8.681 8.853 57,470 +0.17(+1.99%)
Jun 24, 2008 8.776 8.876 8.423 8.681 70,870 -0.18(-2.04%)
Jun 23, 2008 9.129 9.259 8.776 8.862 32,468 -0.22(-2.47%)
Jun 20, 2008 9.491 9.569 9.052 9.086 217,096 -0.44(-4.62%)
Jun 19, 2008 9.741 9.741 9.190 9.526 271,217 -0.22(-2.30%)
Jun 18, 2008 10.28 10.28 9.496 9.750 143,316 -0.59(-5.75%)
Jun 17, 2008 10.75 10.75 10.18 10.34 44,138 -0.36(-3.38%)
Jun 16, 2008 10.68 10.80 10.57 10.71 20,936 -0.03(-0.32%)
Jun 13, 2008 10.69 11.23 10.59 10.74 25,594 +0.18(+1.71%)
Jun 12, 2008 10.62 11.26 10.39 10.56 39,283 +0.04(+0.41%)
Jun 11, 2008 11.06 11.25 10.52 10.52 24,651 -0.60(-5.43%)
Jun 10, 2008 11.11 11.58 10.85 11.12 34,535 +0.24(+2.22%)
Jun 09, 2008 10.91 11.51 10.78 10.88 77,149 +0.01(+0.08%)
Jun 06, 2008 11.47 11.90 10.87 10.87 30,583 -0.71(-6.11%)
Jun 05, 2008 11.28 11.99 11.28 11.58 96,932 +0.30(+2.68%)
Jun 04, 2008 11.49 11.69 11.24 11.28 69,819 -0.28(-2.46%)
Jun 03, 2008 11.66 12.07 11.14 11.56 166,356 -0.08(-0.67%)
Jun 02, 2008 11.94 12.07 11.45 11.64 92,327 -0.33(-2.74%)
May 30, 2008 12.27 12.27 11.77 11.97 79,527 -0.28(-2.32%)
May 29, 2008 12.09 12.30 12.07 12.25 43,857 +0.09(+0.78%)
May 28, 2008 12.31 12.33 12.07 12.16 25,907 -0.13(-1.05%)
May 27, 2008 12.22 12.31 12.03 12.28 26,364 +0.10(+0.85%)
May 26, 2008 12.03 12.28 11.59 12.18 43,699 +0.00(+0.00%)
May 23, 2008 12.03 12.28 11.59 12.18 43,699 +0.06(+0.50%)
May 22, 2008 12.23 12.28 11.72 12.12 62,385 +0.24(+2.03%)
May 21, 2008 11.89 12.16 11.65 11.88 104,307 +0.04(+0.36%)
May 20, 2008 11.97 11.97 11.55 11.84 38,134 -0.22(-1.79%)
May 19, 2008 12.23 12.28 11.91 12.05 44,798 -0.22(-1.83%)
May 16, 2008 12.59 12.59 12.07 12.28 57,045 -0.22(-1.79%)
May 15, 2008 12.34 12.59 12.07 12.50 25,615 +0.11(+0.90%)
May 14, 2008 12.43 12.57 12.22 12.39 35,256 -0.07(-0.55%)
May 13, 2008 12.47 12.72 12.22 12.46 82,890 +0.03(+0.28%)
May 12, 2008 12.46 12.66 12.14 12.42 167,612 +0.03(+0.28%)
May 09, 2008 12.17 12.47 12.07 12.39 26,514 +0.15(+1.20%)
May 08, 2008 12.22 12.80 12.03 12.24 70,363 +0.06(+0.50%)
May 07, 2008 13.34 13.34 12.18 12.18 119,542 -1.12(-8.42%)
May 06, 2008 13.16 13.36 13.05 13.30 31,692 +0.08(+0.59%)
May 05, 2008 13.33 13.54 13.14 13.22 75,736 -0.19(-1.41%)
May 02, 2008 13.73 13.73 13.19 13.41 46,329 -0.18(-1.33%)
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.