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
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:
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 (%)
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
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.