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

Perion Network Ltd (NQ: PERI )

12.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2006 16.38 17.24 16.34 17.13 27,512 +0.81(+4.95%)
Nov 29, 2006 15.90 16.34 15.64 16.32 9,427 +0.42(+2.61%)
Nov 28, 2006 15.29 15.90 15.29 15.90 16,503 +0.52(+3.41%)
Nov 27, 2006 15.68 15.68 15.38 15.38 12,826 -0.09(-0.56%)
Nov 24, 2006 15.95 15.95 15.47 15.47 961 -0.20(-1.26%)
Nov 22, 2006 15.38 15.95 15.36 15.66 17,671 +0.07(+0.42%)
Nov 21, 2006 15.79 15.79 15.18 15.60 18,567 -0.09(-0.56%)
Nov 20, 2006 15.77 15.92 15.44 15.68 11,344 -0.02(-0.14%)
Nov 17, 2006 16.38 16.38 15.62 15.71 8,207 -0.42(-2.57%)
Nov 16, 2006 16.06 16.19 15.73 16.12 15,981 +0.11(+0.68%)
Nov 15, 2006 16.56 16.69 15.84 16.01 10,847 -0.15(-0.95%)
Nov 14, 2006 16.93 18.02 16.03 16.17 132,138 +0.17(+1.09%)
Nov 13, 2006 15.77 16.10 15.77 15.99 33,146 +0.26(+1.67%)
Nov 10, 2006 15.18 15.92 15.18 15.73 10,365 +0.22(+1.41%)
Nov 09, 2006 15.27 15.73 15.27 15.51 3,783 +0.22(+1.43%)
Nov 08, 2006 15.40 15.60 15.29 15.29 2,288 -0.28(-1.82%)
Nov 07, 2006 15.51 15.73 15.51 15.58 1,464 -0.21(-1.30%)
Nov 06, 2006 15.68 15.84 15.55 15.78 4,371 +0.47(+3.05%)
Nov 03, 2006 15.34 15.60 15.09 15.31 2,976 -0.28(-1.82%)
Nov 02, 2006 15.60 15.64 15.12 15.60 9,931 -0.13(-0.83%)
Nov 01, 2006 15.51 15.77 15.42 15.73 12,172 +0.22(+1.41%)
Oct 31, 2006 15.38 15.84 15.38 15.51 8,375 +0.24(+1.57%)
Oct 30, 2006 15.09 15.31 15.03 15.27 2,603 +0.00(+0.00%)
Oct 27, 2006 15.49 15.68 15.16 15.27 6,048 -0.44(-2.78%)
Oct 26, 2006 15.29 15.75 15.12 15.71 14,226 +0.31(+1.99%)
Oct 25, 2006 14.88 15.90 14.88 15.40 31,487 +0.07(+0.43%)
Oct 24, 2006 14.85 15.99 14.61 15.34 40,705 +0.68(+4.62%)
Oct 23, 2006 14.09 15.14 14.09 14.66 13,789 +0.50(+3.55%)
Oct 20, 2006 14.20 14.40 14.09 14.16 2,426 -0.44(-2.99%)
Oct 19, 2006 13.94 15.05 13.94 14.59 19,315 -0.15(-1.04%)
Oct 18, 2006 14.31 14.96 13.92 14.75 11,249 +0.24(+1.66%)
Oct 17, 2006 14.00 14.99 14.00 14.50 15,692 -0.04(-0.30%)
Oct 16, 2006 14.40 14.60 13.89 14.55 6,790 +0.44(+3.10%)
Oct 13, 2006 14.90 14.99 14.11 14.11 11,558 -0.46(-3.15%)
Oct 12, 2006 14.42 15.29 14.35 14.57 42,181 +0.15(+1.06%)
Oct 11, 2006 14.83 15.05 14.33 14.42 8,062 -0.11(-0.75%)
Oct 10, 2006 14.75 15.14 14.53 14.53 20,896 +0.02(+0.15%)
Oct 09, 2006 14.20 14.85 14.18 14.50 14,437 +0.31(+2.15%)
Oct 06, 2006 13.76 14.20 13.71 14.20 7,892 +0.44(+3.17%)
Oct 05, 2006 13.54 13.98 13.50 13.76 7,516 +0.15(+1.12%)
Oct 04, 2006 13.26 13.76 13.26 13.61 8,006 +0.15(+1.14%)
Oct 03, 2006 13.46 13.46 13.22 13.46 3,657 -0.09(-0.65%)
Oct 02, 2006 13.52 13.87 12.91 13.54 17,672 +0.02(+0.16%)
Sep 29, 2006 13.11 13.52 13.06 13.52 19,879 +0.73(+5.67%)
Sep 28, 2006 12.89 13.00 12.80 12.80 2,650 -0.07(-0.55%)
Sep 27, 2006 12.84 13.11 12.58 12.87 5,654 -0.02(-0.17%)
Sep 26, 2006 12.71 13.28 12.71 12.89 14,587 +0.07(+0.51%)
Sep 25, 2006 13.11 13.11 12.82 12.82 4,932 +0.11(+0.86%)
Sep 22, 2006 12.39 12.87 12.23 12.71 7,374 +0.26(+2.10%)
Sep 21, 2006 12.89 13.11 12.12 12.45 5,631 -0.11(-0.87%)
Sep 20, 2006 12.56 12.89 12.56 12.56 10,968 +0.02(+0.17%)
Sep 19, 2006 12.89 13.24 12.23 12.54 15,637 -0.24(-1.88%)
Sep 18, 2006 12.12 12.78 11.95 12.78 28,808 +0.87(+7.34%)
Sep 15, 2006 11.80 12.01 11.80 11.91 12,159 +0.11(+0.93%)
Sep 14, 2006 11.71 11.80 11.69 11.80 4,831 +0.11(+0.93%)
Sep 13, 2006 11.80 11.82 11.34 11.69 14,121 +0.11(+0.94%)
Sep 12, 2006 11.32 11.69 11.32 11.58 11,123 +0.33(+2.91%)
Sep 11, 2006 11.38 11.45 11.16 11.25 2,021 +0.13(+1.18%)
Sep 08, 2006 11.60 11.60 11.03 11.12 3,186 +0.09(+0.79%)
Sep 07, 2006 11.34 11.34 10.92 11.03 3,021 -0.33(-2.88%)
Sep 06, 2006 11.80 11.80 11.18 11.36 3,964 -0.09(-0.76%)
Sep 05, 2006 11.86 11.86 11.29 11.45 4,758 -0.02(-0.19%)
Sep 01, 2006 11.42 11.56 11.12 11.47 9,351 +0.00(+0.00%)
Aug 31, 2006 11.62 11.64 11.23 11.47 11,366 +0.28(+2.54%)
Aug 30, 2006 11.12 11.58 11.12 11.18 8,808 +0.07(+0.59%)
Aug 29, 2006 11.69 11.69 10.97 11.12 5,740 -0.11(-0.97%)
Aug 28, 2006 11.62 11.62 11.14 11.23 2,111 +0.02(+0.20%)
Aug 25, 2006 11.16 11.44 11.16 11.21 1,265 -0.15(-1.35%)
Aug 24, 2006 11.64 11.64 11.05 11.36 6,614 -0.42(-3.53%)
Aug 23, 2006 11.97 12.12 11.36 11.77 7,149 -0.02(-0.18%)
Aug 22, 2006 11.47 12.01 11.47 11.80 5,003 +0.00(+0.00%)
Aug 21, 2006 11.27 11.80 11.27 11.80 3,323 +0.46(+4.05%)
Aug 18, 2006 11.34 11.42 11.25 11.34 6,660 +0.22(+1.97%)
Aug 17, 2006 11.56 11.56 11.12 11.12 9,082 -0.07(-0.62%)
Aug 16, 2006 11.32 11.36 11.05 11.19 851 +0.14(+1.22%)
Aug 15, 2006 11.32 11.91 11.03 11.05 31,597 -0.20(-1.75%)
Aug 14, 2006 11.14 11.42 10.77 11.25 8,787 +0.44(+4.04%)
Aug 11, 2006 10.92 11.03 10.49 10.81 9,167 +0.01(+0.09%)
Aug 10, 2006 10.81 10.90 10.80 10.80 4,875 +0.08(+0.73%)
Aug 09, 2006 11.03 11.03 10.70 10.73 3,295 -0.31(-2.77%)
Aug 08, 2006 10.88 11.36 10.88 11.03 16,144 -0.04(-0.39%)
Aug 07, 2006 11.23 11.45 10.94 11.08 23,483 +0.11(+1.00%)
Aug 04, 2006 10.84 11.01 10.62 10.97 10,998 +0.00(+0.00%)
Aug 03, 2006 10.90 11.10 10.62 10.97 47,190 +0.02(+0.20%)
Aug 02, 2006 10.49 11.03 10.33 10.94 37,204 +0.46(+4.38%)
Aug 01, 2006 10.05 10.49 9.939 10.49 8,461 +0.28(+2.78%)
Jul 31, 2006 9.786 10.22 9.175 10.20 16,006 +0.92(+9.88%)
Jul 28, 2006 10.05 10.05 9.218 9.284 5,378 -0.46(-4.71%)
Jul 27, 2006 10.62 10.62 9.459 9.743 21,103 -0.20(-1.98%)
Jul 26, 2006 10.03 12.54 8.782 9.939 162,830 +1.14(+12.90%)
Jul 25, 2006 8.891 10.20 8.782 8.803 15,382 -0.72(-7.57%)
Jul 24, 2006 8.782 9.961 8.782 9.524 6,327 +0.76(+8.73%)
Jul 21, 2006 9.000 9.044 8.760 8.760 8,011 -0.11(-1.23%)
Jul 20, 2006 9.000 9.109 8.847 8.869 14,307 +0.00(+0.00%)
Jul 19, 2006 8.738 9.175 8.519 8.869 13,264 +0.13(+1.50%)
Jul 18, 2006 9.852 10.22 8.148 8.738 14,982 -1.49(-14.53%)
Jul 17, 2006 9.262 10.90 9.066 10.22 4,578 +1.16(+12.77%)
Jul 14, 2006 9.437 9.437 9.066 9.066 13,825 -0.92(-9.19%)
Jul 13, 2006 9.393 10.25 9.284 9.983 3,804 +0.55(+5.79%)
Jul 12, 2006 9.393 9.677 8.956 9.437 1,710 -0.20(-2.04%)
Jul 11, 2006 9.896 10.31 9.066 9.634 14,916 -0.76(-7.35%)
Jul 10, 2006 10.94 10.94 10.05 10.40 3,508 -0.52(-4.80%)
Jul 07, 2006 10.70 11.14 10.59 10.92 2,136 +0.37(+3.52%)
Jul 06, 2006 10.05 10.90 9.896 10.55 3,056 +0.28(+2.77%)
Jul 05, 2006 10.49 10.49 10.16 10.27 927 -0.66(-6.00%)
Jul 03, 2006 10.92 10.92 10.92 10.92 45 +0.00(+0.00%)
Jun 30, 2006 10.92 11.08 10.81 10.92 7,392 -0.07(-0.60%)
Jun 29, 2006 11.14 11.14 10.94 10.99 5,081 -0.02(-0.20%)
Jun 28, 2006 10.94 11.32 10.92 11.01 2,889 -0.09(-0.79%)
Jun 27, 2006 10.92 11.29 10.92 11.10 2,677 +0.15(+1.40%)
Jun 26, 2006 10.97 11.03 10.94 10.94 3,662 +0.02(+0.20%)
Jun 23, 2006 10.97 11.40 10.92 10.92 14,407 -0.02(-0.20%)
Jun 22, 2006 10.70 11.14 10.70 10.94 5,901 +0.02(+0.20%)
Jun 21, 2006 11.58 11.58 10.92 10.92 8,354 -0.44(-3.85%)
Jun 20, 2006 10.07 11.88 10.07 11.36 8,898 +1.20(+11.83%)
Jun 19, 2006 10.38 10.49 10.16 10.16 11,467 -0.02(-0.21%)
Jun 16, 2006 9.917 10.42 9.917 10.18 12,135 -0.44(-4.12%)
Jun 15, 2006 9.939 10.92 9.765 10.62 6,362 +0.79(+8.00%)
Jun 14, 2006 10.49 10.68 9.830 9.830 14,712 -0.59(-5.66%)
Jun 13, 2006 10.70 10.92 10.42 10.42 10,621 -0.90(-7.91%)
Jun 12, 2006 11.45 11.58 10.92 11.32 17,098 -0.26(-2.26%)
Jun 09, 2006 11.56 11.58 11.51 11.58 366 +0.13(+1.15%)
Jun 08, 2006 11.42 11.73 11.18 11.45 13,352 -0.02(-0.19%)
Jun 07, 2006 11.58 12.84 11.40 11.47 17,815 -0.17(-1.50%)
Jun 06, 2006 12.10 12.41 11.14 11.64 9,897 -0.70(-5.66%)
Jun 05, 2006 12.74 13.22 12.34 12.34 2,700 -0.48(-3.75%)
Jun 02, 2006 12.95 13.11 12.34 12.82 2,037 -0.28(-2.17%)
Jun 01, 2006 13.33 13.43 12.56 13.11 4,268 -0.22(-1.64%)
May 31, 2006 13.52 13.52 13.09 13.33 9,667 +0.44(+3.39%)
May 30, 2006 12.84 13.85 12.67 12.89 4,693 +0.26(+2.08%)
May 26, 2006 12.50 13.11 12.23 12.63 3,650 +0.07(+0.52%)
May 25, 2006 12.67 12.89 12.45 12.56 3,301 -0.11(-0.86%)
May 24, 2006 13.30 13.30 12.52 12.67 1,739 -0.50(-3.81%)
May 23, 2006 12.71 13.85 12.67 13.17 10,610 +0.50(+3.97%)
May 22, 2006 12.71 12.89 12.67 12.67 5,326 -0.09(-0.69%)
May 19, 2006 12.78 12.78 12.67 12.76 2,992 -0.35(-2.67%)
May 18, 2006 13.59 13.83 12.58 13.11 11,556 -0.72(-5.21%)
May 17, 2006 14.64 14.81 13.78 13.83 5,929 -0.52(-3.65%)
May 16, 2006 15.25 15.27 13.81 14.35 8,292 -0.24(-1.65%)
May 15, 2006 15.27 15.27 14.42 14.59 6,867 +0.02(+0.15%)
May 12, 2006 14.42 14.64 13.76 14.57 5,446 -0.13(-0.89%)
May 11, 2006 15.07 15.27 14.42 14.70 4,984 +0.02(+0.15%)
May 10, 2006 14.53 14.83 14.42 14.68 1,474 +0.09(+0.60%)
May 09, 2006 14.64 15.05 14.44 14.59 5,100 -0.46(-3.05%)
May 08, 2006 14.88 15.34 14.50 15.05 5,145 -0.17(-1.15%)
May 05, 2006 15.29 15.34 14.94 15.23 12,666 +0.07(+0.43%)
May 04, 2006 15.09 15.34 14.90 15.16 14,516 +0.68(+4.68%)
May 03, 2006 14.53 14.96 14.48 14.48 640 -0.04(-0.30%)
May 02, 2006 15.29 15.31 14.42 14.53 1,519 -0.33(-2.21%)
May 01, 2006 14.99 15.29 14.85 14.85 12,215 -0.44(-2.86%)
Apr 28, 2006 14.75 15.29 14.75 15.29 12,909 +0.66(+4.48%)
Apr 27, 2006 15.29 15.29 14.64 14.64 3,928 -0.24(-1.62%)
Apr 26, 2006 13.98 15.29 13.98 14.88 2,370 +0.79(+5.58%)
Apr 25, 2006 14.42 14.44 14.09 14.09 8,716 -0.44(-3.01%)
Apr 24, 2006 15.18 15.29 14.29 14.53 7,668 -0.55(-3.62%)
Apr 21, 2006 14.90 15.36 14.75 15.07 12,522 +0.16(+1.07%)
Apr 20, 2006 15.58 15.58 14.81 14.91 1,321 +0.10(+0.69%)
Apr 19, 2006 14.77 14.90 14.75 14.81 7,393 +0.07(+0.44%)
Apr 18, 2006 15.05 15.20 14.75 14.75 14,794 -0.55(-3.57%)
Apr 17, 2006 15.51 15.51 15.07 15.29 7,722 -0.02(-0.14%)
Apr 13, 2006 15.23 15.90 15.23 15.31 6,255 +0.24(+1.59%)
Apr 12, 2006 15.25 15.62 15.07 15.07 7,141 -0.17(-1.15%)
Apr 11, 2006 15.84 15.84 15.14 15.25 24,089 -0.59(-3.72%)
Apr 10, 2006 15.92 15.97 15.66 15.84 9,573 +0.00(+0.00%)
Apr 07, 2006 15.88 16.14 15.79 15.84 27,367 +0.09(+0.55%)
Apr 06, 2006 15.60 15.95 15.60 15.75 25,742 +0.02(+0.14%)
Apr 05, 2006 15.29 15.97 15.29 15.73 18,366 +0.42(+2.71%)
Apr 04, 2006 17.26 18.61 14.75 15.31 89,742 -3.25(-17.53%)
Apr 03, 2006 18.07 19.18 17.98 18.57 26,298 +0.66(+3.66%)
Mar 31, 2006 17.89 18.24 17.06 17.91 37,073 +0.74(+4.33%)
Mar 30, 2006 17.87 18.33 17.17 17.17 18,158 -0.87(-4.84%)
Mar 29, 2006 18.28 18.31 17.98 18.04 11,514 +0.04(+0.24%)
Mar 28, 2006 18.57 18.57 17.76 18.00 21,136 +0.09(+0.49%)
Mar 27, 2006 18.44 19.11 17.80 17.91 25,397 -0.83(-4.43%)
Mar 24, 2006 18.42 19.57 18.02 18.74 22,703 +0.24(+1.30%)
Mar 23, 2006 18.02 18.57 18.02 18.50 54,658 +0.81(+4.57%)
Mar 22, 2006 17.48 17.69 17.45 17.69 19,913 +0.22(+1.25%)
Mar 21, 2006 18.02 18.02 17.15 17.48 16,348 -0.22(-1.23%)
Mar 20, 2006 18.04 18.13 17.61 17.69 15,036 -0.44(-2.41%)
Mar 17, 2006 18.33 18.35 17.93 18.13 17,773 +0.11(+0.61%)
Mar 16, 2006 17.28 18.90 16.97 18.02 117,175 +1.20(+7.14%)
Mar 15, 2006 17.15 17.15 16.54 16.82 4,800 -0.11(-0.65%)
Mar 14, 2006 17.26 17.26 16.93 16.93 1,568 -0.11(-0.64%)
Mar 13, 2006 17.04 17.19 17.04 17.04 21,195 -0.11(-0.64%)
Mar 10, 2006 17.08 17.15 17.04 17.15 4,656 +0.11(+0.64%)
Mar 09, 2006 17.06 17.26 17.04 17.04 7,448 -0.02(-0.13%)
Mar 08, 2006 17.21 17.26 17.06 17.06 3,845 -0.09(-0.51%)
Mar 07, 2006 17.04 17.37 17.04 17.15 34,135 -0.10(-0.59%)
Mar 06, 2006 17.37 17.37 17.13 17.25 1,499 -0.18(-1.04%)
Mar 03, 2006 17.04 17.43 16.93 17.43 2,913 +0.28(+1.66%)
Mar 02, 2006 17.04 17.34 16.86 17.15 3,054 +0.11(+0.64%)
Mar 01, 2006 17.06 17.15 16.95 17.04 4,028 -0.11(-0.64%)
Feb 28, 2006 17.06 17.17 16.60 17.15 32,627 +0.09(+0.51%)
Feb 27, 2006 17.13 17.39 17.06 17.06 18,380 -0.17(-1.01%)
Feb 24, 2006 17.06 17.45 17.06 17.24 3,891 +0.15(+0.90%)
Feb 23, 2006 17.87 17.87 17.06 17.08 28,831 -0.39(-2.25%)
Feb 22, 2006 17.06 17.76 17.06 17.48 23,296 -0.11(-0.62%)
Feb 21, 2006 18.55 18.55 17.08 17.59 36,886 -0.37(-2.07%)
Feb 17, 2006 18.44 18.79 17.59 17.96 115,087 -0.35(-1.91%)
Feb 16, 2006 18.57 18.57 18.13 18.31 17,578 -0.31(-1.64%)
Feb 15, 2006 18.74 18.74 18.11 18.61 8,919 +0.15(+0.83%)
Feb 14, 2006 18.57 18.57 17.69 18.46 19,403 +0.44(+2.42%)
Feb 13, 2006 17.59 18.68 17.59 18.02 24,134 +0.24(+1.35%)
Feb 10, 2006 18.24 18.35 17.69 17.78 11,462 -0.24(-1.33%)
Feb 09, 2006 18.46 18.57 17.74 18.02 34,993 -0.04(-0.24%)
Feb 08, 2006 17.08 18.44 17.06 18.07 98,741 +0.83(+4.82%)
Feb 07, 2006 17.65 17.74 16.84 17.24 79,825 -0.42(-2.35%)
Feb 06, 2006 18.35 18.55 17.48 17.65 47,238 -0.57(-3.12%)
Feb 03, 2006 18.90 18.94 18.02 18.22 99,781 -0.68(-3.58%)
Feb 02, 2006 19.03 19.53 18.68 18.90 52,870 +0.02(+0.12%)
Feb 01, 2006 19.22 19.33 18.61 18.87 139,577 +0.28(+1.53%)
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.