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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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, 2004
0.9200
0.9200
0.8500
0.8500
195,400
-0.04(-4.49%)
Apr 29, 2004
0.9600
0.9700
0.8700
0.8900
425,600
-0.08(-8.25%)
Apr 28, 2004
1.005
1.020
0.9500
0.9700
171,200
-0.02(-2.02%)
Apr 27, 2004
1.020
1.020
0.9700
0.9900
90,900
-0.02(-1.98%)
Apr 26, 2004
1.000
1.050
1.000
1.010
47,400
-0.01(-0.98%)
Apr 23, 2004
1.070
1.070
1.010
1.020
93,000
-0.03(-2.86%)
Apr 22, 2004
0.9850
1.120
0.9700
1.050
768,600
+0.07(+7.14%)
Apr 21, 2004
0.9500
1.030
0.9200
0.9800
345,000
+0.04(+4.26%)
Apr 20, 2004
0.9700
0.9900
0.9300
0.9400
255,400
-0.03(-3.09%)
Apr 19, 2004
0.9900
1.000
0.9300
0.9700
168,000
+0.01(+1.04%)
Apr 16, 2004
1.015
1.015
0.9600
0.9600
166,600
-0.04(-4.00%)
Apr 15, 2004
1.090
1.090
0.9500
1.000
520,900
-0.08(-7.41%)
Apr 14, 2004
1.000
1.240
0.9800
1.080
2,690,600
+0.09(+9.09%)
Apr 13, 2004
0.9600
1.050
0.9600
0.9900
379,100
+0.03(+3.13%)
Apr 12, 2004
1.010
1.020
0.9600
0.9600
159,500
+0.02(+2.13%)
Apr 08, 2004
0.9800
1.010
0.9400
0.9400
194,500
-0.02(-2.08%)
Apr 07, 2004
1.010
1.020
0.9200
0.9600
245,300
-0.07(-6.80%)
Apr 06, 2004
1.070
1.160
1.020
1.030
903,900
-0.06(-5.50%)
Apr 05, 2004
0.8900
1.100
0.8500
1.090
710,900
+0.22(+25.29%)
Apr 02, 2004
0.8500
0.8900
0.8500
0.8700
31,500
+0.02(+2.35%)
Apr 01, 2004
0.8600
0.8800
0.8400
0.8500
68,000
-0.03(-3.41%)
Mar 31, 2004
0.8600
0.8800
0.8600
0.8800
39,200
+0.03(+3.53%)
Mar 30, 2004
0.8800
0.8800
0.8400
0.8500
74,400
-0.02(-2.30%)
Mar 29, 2004
0.8800
0.8900
0.8600
0.8700
37,600
+0.04(+4.82%)
Mar 26, 2004
0.8500
0.8800
0.7900
0.8300
232,900
-0.05(-5.68%)
Mar 25, 2004
0.9000
0.9100
0.8600
0.8800
50,800
+0.01(+1.15%)
Mar 24, 2004
0.8600
0.9000
0.8600
0.8700
39,500
-0.01(-1.14%)
Mar 23, 2004
0.8650
0.9100
0.8500
0.8800
40,500
+0.02(+2.21%)
Mar 22, 2004
0.8900
0.9000
0.8500
0.8610
96,200
-0.04(-4.33%)
Mar 19, 2004
0.9100
0.9100
0.8900
0.9000
88,300
-0.01(-1.10%)
Mar 18, 2004
0.9000
0.9200
0.9000
0.9100
21,300
+0.01(+1.11%)
Mar 17, 2004
0.9200
0.9200
0.8800
0.9000
189,100
-0.02(-2.17%)
Mar 16, 2004
0.8500
0.9800
0.8500
0.9200
85,800
+0.00(+0.00%)
Mar 15, 2004
0.9400
0.9500
0.9200
0.9200
42,400
-0.01(-1.08%)
Mar 12, 2004
0.9100
0.9500
0.9100
0.9300
77,800
+0.03(+3.33%)
Mar 11, 2004
0.9200
0.9500
0.9000
0.9000
134,600
-0.02(-2.17%)
Mar 10, 2004
0.9500
0.9500
0.9100
0.9200
188,700
-0.03(-3.16%)
Mar 09, 2004
0.9500
1.000
0.9200
0.9500
207,800
+0.01(+1.06%)
Mar 08, 2004
1.000
1.090
0.9300
0.9400
392,100
-0.12(-11.32%)
Mar 05, 2004
0.9600
1.060
0.9500
1.060
653,100
+0.09(+9.50%)
Mar 04, 2004
0.9300
0.9680
0.9100
0.9680
210,400
+0.04(+4.09%)
Mar 03, 2004
0.9400
0.9500
0.9100
0.9300
63,600
+0.00(+0.00%)
Mar 02, 2004
0.9500
0.9550
0.9100
0.9300
114,800
-0.03(-3.12%)
Mar 01, 2004
0.9700
0.9750
0.9400
0.9600
49,300
+0.01(+1.05%)
Feb 27, 2004
0.9400
0.9900
0.9200
0.9500
91,100
+0.01(+1.06%)
Feb 26, 2004
0.9900
0.9900
0.9200
0.9400
75,600
+0.01(+1.08%)
Feb 25, 2004
0.9300
0.9500
0.9100
0.9300
154,100
+0.02(+2.20%)
Feb 24, 2004
0.9800
0.9900
0.9000
0.9100
284,500
-0.08(-8.08%)
Feb 23, 2004
1.020
1.050
0.9900
0.9900
386,800
-0.06(-5.71%)
Feb 20, 2004
1.100
1.150
1.000
1.050
201,400
-0.03(-2.78%)
Feb 19, 2004
1.130
1.180
1.040
1.080
404,600
-0.06(-5.26%)
Feb 18, 2004
1.180
1.230
1.140
1.140
954,100
-0.01(-0.87%)
Feb 17, 2004
1.050
1.180
1.010
1.150
1,439,400
+0.15(+15.00%)
Feb 13, 2004
1.025
1.050
1.000
1.000
48,400
-0.05(-4.76%)
Feb 12, 2004
1.000
1.080
0.9700
1.050
209,800
+0.05(+5.00%)
Feb 11, 2004
1.020
1.050
0.9800
1.000
188,600
-0.02(-1.96%)
Feb 10, 2004
1.000
1.050
0.9990
1.020
114,100
+0.02(+2.00%)
Feb 09, 2004
0.9600
1.030
0.9500
1.000
146,800
+0.05(+5.26%)
Feb 06, 2004
0.9200
0.9500
0.9100
0.9500
259,000
+0.00(+0.00%)
Feb 05, 2004
0.9700
1.010
0.9300
0.9500
121,900
-0.03(-3.06%)
Feb 04, 2004
1.040
1.090
0.9200
0.9800
199,000
-0.05(-4.85%)
Feb 03, 2004
1.110
1.110
1.020
1.030
186,900
-0.02(-1.90%)
Feb 02, 2004
1.090
1.090
1.020
1.050
163,000
+0.04(+3.96%)
Jan 30, 2004
1.010
1.020
0.9800
1.010
248,700
-0.01(-1.08%)
Jan 29, 2004
1.050
1.090
0.9900
1.021
568,600
-0.06(-5.46%)
Jan 28, 2004
1.140
1.160
1.080
1.080
389,100
-0.06(-5.26%)
Jan 27, 2004
1.180
1.200
1.110
1.140
255,000
+0.01(+0.88%)
Jan 26, 2004
1.090
1.160
1.010
1.130
193,700
+0.00(+0.00%)
Jan 23, 2004
1.170
1.170
1.110
1.130
116,300
+0.00(+0.00%)
Jan 22, 2004
1.200
1.200
1.130
1.130
450,200
-0.06(-5.04%)
Jan 21, 2004
1.260
1.280
1.180
1.190
275,200
-0.05(-4.03%)
Jan 20, 2004
1.240
1.260
1.180
1.240
515,300
+0.05(+4.20%)
Jan 16, 2004
1.180
1.240
1.176
1.190
297,800
+0.01(+0.85%)
Jan 15, 2004
1.230
1.250
1.140
1.180
377,987
-0.02(-1.67%)
Jan 14, 2004
1.150
1.260
1.100
1.200
799,786
+0.11(+10.09%)
Jan 13, 2004
1.140
1.160
1.080
1.090
198,048
-0.02(-1.80%)
Jan 12, 2004
1.130
1.190
1.050
1.110
728,316
+0.06(+5.71%)
Jan 09, 2004
1.130
1.140
1.000
1.050
247,570
-0.08(-7.08%)
Jan 08, 2004
1.160
1.190
1.110
1.130
451,612
-0.01(-0.88%)
Jan 07, 2004
1.080
1.140
1.030
1.140
660,376
+0.09(+8.57%)
Jan 06, 2004
0.9100
1.090
0.9100
1.050
884,300
+0.16(+17.98%)
Jan 05, 2004
0.8100
0.9200
0.8100
0.8900
325,100
+0.05(+5.95%)
Jan 02, 2004
0.8600
0.8700
0.8200
0.8400
123,100
+0.01(+1.20%)
Dec 31, 2003
0.8200
0.8400
0.7700
0.8300
167,600
+0.03(+3.75%)
Dec 30, 2003
0.7600
0.8200
0.7600
0.8000
167,296
-0.02(-2.44%)
Dec 29, 2003
0.7800
0.8400
0.7800
0.8200
143,844
+0.00(+0.00%)
Dec 26, 2003
0.8300
0.8300
0.7500
0.8200
32,775
+0.02(+2.63%)
Dec 24, 2003
0.8000
0.8200
0.7700
0.7990
141,675
-0.00(-0.13%)
Dec 23, 2003
0.7900
0.8300
0.7600
0.8000
266,748
+0.01(+1.27%)
Dec 22, 2003
0.8500
0.8600
0.7800
0.7900
384,206
-0.10(-11.24%)
Dec 19, 2003
0.9200
0.9500
0.8600
0.8900
139,373
-0.04(-4.30%)
Dec 18, 2003
0.9100
0.9500
0.9100
0.9300
57,296
+0.01(+1.09%)
Dec 17, 2003
0.9200
0.9600
0.9100
0.9200
64,422
-0.03(-3.16%)
Dec 16, 2003
0.9800
0.9800
0.9400
0.9500
112,499
-0.01(-1.04%)
Dec 15, 2003
1.010
1.090
0.9600
0.9600
130,400
-0.02(-2.04%)
Dec 12, 2003
1.050
1.100
0.9600
0.9800
226,505
-0.04(-3.64%)
Dec 11, 2003
0.9100
1.030
0.9100
1.017
339,700
+0.09(+9.35%)
Dec 10, 2003
0.9000
0.9900
0.9000
0.9300
301,895
+0.05(+5.68%)
Dec 09, 2003
0.8700
0.9000
0.8400
0.8800
343,386
+0.02(+2.33%)
Dec 08, 2003
0.9500
0.9700
0.8600
0.8600
318,641
-0.08(-8.51%)
Dec 05, 2003
0.9900
0.9700
0.9300
0.9400
239,483
-0.05(-5.05%)
Dec 04, 2003
0.9200
1.110
0.7800
0.9900
631,867
-0.12(-10.81%)
Dec 03, 2003
1.140
1.150
1.080
1.110
157,863
-0.04(-3.48%)
Dec 02, 2003
1.160
1.180
1.120
1.150
124,239
+0.00(+0.00%)
Dec 01, 2003
1.180
1.200
1.100
1.150
173,980
-0.03(-2.54%)
Nov 28, 2003
1.140
1.180
1.140
1.180
93,624
+0.05(+4.42%)
Nov 26, 2003
1.100
1.170
1.090
1.130
145,930
+0.03(+2.73%)
Nov 25, 2003
1.120
1.160
1.090
1.100
237,766
+0.01(+0.92%)
Nov 24, 2003
1.190
1.190
1.080
1.090
218,259
-0.09(-7.63%)
Nov 21, 2003
1.160
1.210
1.120
1.180
66,228
+0.03(+2.70%)
Nov 20, 2003
1.210
1.250
1.110
1.149
193,077
-0.06(-5.04%)
Nov 19, 2003
1.220
1.290
1.200
1.210
249,163
+0.02(+1.68%)
Nov 18, 2003
1.240
1.260
1.170
1.190
295,254
+0.01(+0.85%)
Nov 17, 2003
1.100
1.210
1.050
1.180
592,506
+0.08(+7.27%)
Nov 14, 2003
1.140
1.180
1.080
1.100
678,560
-0.04(-3.51%)
Nov 13, 2003
1.220
1.260
1.120
1.140
715,003
-0.07(-5.79%)
Nov 12, 2003
1.310
1.310
1.180
1.210
829,963
-0.01(-0.82%)
Nov 11, 2003
1.360
1.380
1.210
1.220
489,573
-0.16(-11.59%)
Nov 10, 2003
1.420
1.470
1.370
1.380
541,158
-0.01(-0.72%)
Nov 07, 2003
1.500
1.500
1.300
1.390
582,032
-0.07(-4.73%)
Nov 06, 2003
1.340
1.480
1.300
1.459
1,527,034
+0.12(+8.88%)
Nov 05, 2003
1.250
1.410
1.200
1.340
652,907
+0.14(+11.67%)
Nov 04, 2003
1.240
1.240
1.160
1.200
226,796
-0.03(-2.44%)
Nov 03, 2003
1.210
1.260
1.200
1.230
172,432
+0.06(+5.13%)
Oct 31, 2003
1.200
1.240
1.130
1.170
126,200
+0.02(+1.74%)
Oct 30, 2003
1.290
1.290
1.290
1.150
211,850
-0.11(-8.73%)
Oct 29, 2003
1.200
1.290
1.200
1.260
168,710
-0.01(-0.79%)
Oct 28, 2003
1.250
1.290
1.200
1.270
252,412
+0.09(+7.45%)
Oct 27, 2003
1.120
1.260
1.060
1.182
328,100
+0.10(+9.44%)
Oct 24, 2003
1.140
1.160
1.050
1.080
356,300
-0.06(-5.26%)
Oct 23, 2003
1.230
1.270
1.130
1.140
296,200
-0.10(-8.06%)
Oct 22, 2003
1.240
1.410
1.170
1.240
689,400
-0.04(-3.13%)
Oct 21, 2003
1.210
1.290
1.110
1.280
882,462
+0.05(+4.07%)
Oct 20, 2003
1.590
1.610
1.210
1.230
1,871,454
-0.24(-16.33%)
Oct 17, 2003
1.160
1.470
1.150
1.470
2,591,513
+0.33(+28.95%)
Oct 16, 2003
0.9400
1.200
0.9700
1.140
1,982,143
+0.20(+21.28%)
Oct 15, 2003
0.8800
0.9600
0.8800
0.9400
206,100
+0.05(+5.62%)
Oct 14, 2003
0.8400
0.9300
0.8100
0.8900
159,000
+0.03(+3.49%)
Oct 13, 2003
0.8100
0.8800
0.8100
0.8600
103,900
+0.03(+3.61%)
Oct 10, 2003
0.8600
0.8900
0.8100
0.8300
68,200
-0.04(-4.60%)
Oct 09, 2003
0.9800
0.9800
0.8600
0.8700
393,370
-0.03(-3.33%)
Oct 08, 2003
0.8000
0.9000
0.7900
0.9000
214,330
+0.10(+12.50%)
Oct 07, 2003
0.8000
0.8300
0.7800
0.8000
35,600
+0.00(+0.00%)
Oct 06, 2003
0.7900
0.8400
0.7400
0.8000
32,590
+0.00(+0.00%)
Oct 03, 2003
0.7900
0.8500
0.7900
0.8000
16,300
-0.02(-2.44%)
Oct 02, 2003
0.7900
0.8400
0.7900
0.8200
12,100
+0.00(+0.00%)
Oct 01, 2003
0.7700
0.8600
0.7700
0.8200
25,100
+0.03(+3.67%)
Sep 30, 2003
0.8200
0.8800
0.7900
0.7910
59,500
-0.04(-4.70%)
Sep 29, 2003
0.8000
0.8300
0.7700
0.8300
79,600
+0.05(+6.41%)
Sep 26, 2003
0.7900
0.8200
0.7700
0.7800
30,980
-0.02(-2.50%)
Sep 25, 2003
0.8000
0.8200
0.7800
0.8000
97,500
+0.02(+2.56%)
Sep 24, 2003
0.8300
0.8500
0.7700
0.7800
166,680
-0.07(-8.24%)
Sep 23, 2003
0.8500
0.8800
0.8100
0.8500
113,950
-0.02(-2.30%)
Sep 22, 2003
0.8900
0.9100
0.8600
0.8700
190,520
-0.02(-2.25%)
Sep 19, 2003
0.8700
0.9100
0.8600
0.8900
175,620
+0.05(+5.95%)
Sep 18, 2003
0.8400
0.8900
0.8400
0.8400
221,825
+0.04(+5.00%)
Sep 17, 2003
0.8000
0.8500
0.8000
0.8000
167,525
-0.01(-1.23%)
Sep 16, 2003
0.7700
0.8200
0.7300
0.8100
185,500
+0.08(+10.96%)
Sep 15, 2003
0.7100
0.7900
0.7100
0.7300
138,700
-0.03(-3.95%)
Sep 12, 2003
0.7100
0.7600
0.7100
0.7600
38,400
+0.02(+2.70%)
Sep 11, 2003
0.7100
0.7500
0.7000
0.7400
57,100
-0.01(-1.33%)
Sep 10, 2003
0.7000
0.7500
0.7000
0.7500
89,600
+0.03(+4.17%)
Sep 09, 2003
0.7400
0.7600
0.7100
0.7200
107,400
-0.04(-5.26%)
Sep 08, 2003
0.7500
0.7690
0.7300
0.7600
72,600
+0.02(+2.70%)
Sep 05, 2003
0.7600
0.7900
0.7400
0.7400
56,200
-0.04(-5.13%)
Sep 04, 2003
0.7900
0.7900
0.7500
0.7800
62,400
-0.01(-1.27%)
Sep 03, 2003
0.7400
0.8000
0.7400
0.7900
18,800
+0.03(+3.95%)
Sep 02, 2003
0.8000
0.8200
0.7200
0.7600
136,600
-0.04(-5.00%)
Aug 29, 2003
0.8300
0.8800
0.8000
0.8000
84,100
-0.02(-2.44%)
Aug 28, 2003
0.8100
0.8500
0.8100
0.8200
51,600
+0.01(+1.23%)
Aug 27, 2003
0.8000
0.8400
0.7800
0.8100
66,100
+0.02(+2.53%)
Aug 26, 2003
0.7700
0.8000
0.7700
0.7900
46,900
+0.03(+3.95%)
Aug 25, 2003
0.7600
0.8000
0.7500
0.7600
30,400
+0.00(+0.00%)
Aug 22, 2003
0.7300
0.7800
0.7300
0.7600
18,400
-0.02(-2.56%)
Aug 21, 2003
0.7800
0.7900
0.7300
0.7800
216,500
+0.00(+0.00%)
Aug 20, 2003
0.7600
0.8000
0.7600
0.7800
37,100
+0.01(+1.30%)
Aug 19, 2003
0.7700
0.8100
0.7700
0.7700
44,100
+0.00(+0.00%)
Aug 18, 2003
0.8200
0.8200
0.7600
0.7700
103,700
-0.04(-4.94%)
Aug 15, 2003
0.8700
0.8700
0.8100
0.8100
27,400
-0.04(-4.71%)
Aug 14, 2003
0.8900
0.9100
0.8500
0.8500
77,500
-0.04(-4.49%)
Aug 13, 2003
0.8500
0.9100
0.8100
0.8900
78,400
+0.01(+1.14%)
Aug 12, 2003
0.9100
0.9300
0.8800
0.8800
125,400
-0.01(-1.12%)
Aug 11, 2003
0.8700
0.9000
0.8200
0.8900
95,900
+0.06(+7.23%)
Aug 08, 2003
0.8600
0.8700
0.8100
0.8300
86,500
+0.00(+0.00%)
Aug 07, 2003
0.8300
0.8900
0.7900
0.8300
186,100
-0.01(-1.19%)
Aug 06, 2003
0.9000
0.9000
0.7800
0.8400
338,800
-0.09(-9.68%)
Aug 05, 2003
0.7400
0.9400
0.7400
0.9300
564,200
+0.18(+24.00%)
Aug 04, 2003
0.7600
0.7800
0.7200
0.7500
102,600
+0.04(+5.63%)
Aug 01, 2003
0.7300
0.7400
0.7000
0.7100
105,900
-0.04(-5.33%)
Jul 31, 2003
0.7000
0.7500
0.6900
0.7500
60,200
+0.01(+1.35%)
Jul 30, 2003
0.7300
0.7900
0.7000
0.7400
66,800
+0.01(+1.37%)
Jul 29, 2003
0.7900
0.8000
0.7100
0.7300
94,300
-0.03(-3.95%)
Jul 28, 2003
0.6800
0.8000
0.6500
0.7600
387,600
+0.09(+13.43%)
Jul 25, 2003
0.7000
0.7100
0.6300
0.6700
176,500
+0.00(+0.00%)
Jul 24, 2003
0.7000
0.7200
0.6300
0.6700
119,800
-0.05(-6.94%)
Jul 23, 2003
0.7000
0.7600
0.6800
0.7200
133,800
-0.02(-2.70%)
Jul 22, 2003
0.8200
0.8200
0.6700
0.7400
189,400
-0.06(-7.50%)
Jul 21, 2003
0.8100
0.8400
0.7600
0.8000
127,800
-0.02(-2.44%)
Jul 18, 2003
0.7800
0.8300
0.7500
0.8200
204,400
+0.05(+6.49%)
Jul 17, 2003
0.8500
0.8500
0.7000
0.7700
366,300
-0.03(-3.75%)
Jul 16, 2003
1.170
1.250
0.7400
0.8000
1,605,000
-0.16(-16.67%)
Jul 15, 2003
0.6800
0.9800
0.6700
0.9600
2,009,200
+0.41(+74.55%)
Jul 11, 2003
0.5500
0.5800
0.5500
0.5500
11,300
+0.00(+0.00%)
Jul 10, 2003
0.5900
0.6100
0.5300
0.5500
169,300
-0.01(-1.79%)
Jul 09, 2003
0.5800
0.5900
0.5400
0.5600
119,400
+0.00(+0.00%)
Jul 08, 2003
0.5900
0.6600
0.5400
0.5600
680,600
+0.01(+1.82%)
Jul 07, 2003
0.6000
0.6000
0.5500
0.5500
118,600
-0.03(-5.17%)
Jul 03, 2003
0.6000
0.6000
0.5700
0.5800
28,400
+0.01(+1.75%)
Jul 02, 2003
0.5800
0.5900
0.5400
0.5700
80,000
+0.01(+1.79%)
Jul 01, 2003
0.5700
0.5800
0.5400
0.5600
52,700
+0.00(+0.00%)
Jun 30, 2003
0.5500
0.5900
0.5400
0.5600
80,800
+0.00(+0.00%)
Jun 27, 2003
0.5400
0.5600
0.5400
0.5600
64,700
+0.02(+3.70%)
Jun 26, 2003
0.5800
0.5800
0.5400
0.5400
148,600
-0.02(-3.57%)
Jun 25, 2003
0.5600
0.5900
0.5400
0.5600
160,400
+0.02(+3.70%)
Jun 24, 2003
0.5300
0.5600
0.5100
0.5400
69,200
+0.04(+8.00%)
Jun 23, 2003
0.5300
0.5300
0.5000
0.5000
78,700
-0.05(-9.09%)
Jun 20, 2003
0.5500
0.5800
0.5300
0.5500
101,100
-0.01(-1.79%)
Jun 19, 2003
0.5400
0.6200
0.5300
0.5600
315,900
+0.05(+9.80%)
Jun 18, 2003
0.4900
0.5300
0.4900
0.5100
70,000
+0.01(+2.00%)
Jun 17, 2003
0.5100
0.5200
0.4800
0.5000
195,300
+0.00(+0.00%)
Jun 16, 2003
0.5000
0.5300
0.4800
0.5000
150,300
-0.02(-3.85%)
Jun 13, 2003
0.5300
0.5600
0.5000
0.5200
168,700
-0.04(-7.14%)
Jun 12, 2003
0.5600
0.5900
0.5100
0.5600
103,800
-0.01(-1.75%)
Jun 11, 2003
0.5600
0.5900
0.5400
0.5700
101,300
+0.03(+5.56%)
Jun 10, 2003
0.5200
0.5900
0.5000
0.5400
348,700
+0.02(+3.85%)
Jun 09, 2003
0.5800
0.5800
0.4700
0.5200
159,900
-0.03(-5.45%)
Jun 06, 2003
0.7000
0.7100
0.5100
0.5500
784,100
-0.06(-9.84%)
Jun 05, 2003
0.4800
0.6200
0.4600
0.6100
1,421,400
+0.14(+29.79%)
Jun 04, 2003
0.4700
0.5100
0.4400
0.4700
341,800
-0.02(-4.08%)
Jun 03, 2003
0.5600
0.6000
0.4800
0.4900
283,500
-0.09(-15.52%)
Jun 02, 2003
0.5700
0.6400
0.5700
0.5800
160,300
-0.03(-4.92%)
May 30, 2003
0.7300
0.7300
0.5700
0.6100
270,500
-0.08(-11.59%)
May 29, 2003
0.7400
0.8000
0.6400
0.6900
398,200
+0.00(+0.00%)
May 28, 2003
0.7000
0.7500
0.6000
0.6900
552,300
+0.10(+16.95%)
May 27, 2003
0.4400
0.6900
0.3900
0.5900
499,000
+0.16(+37.21%)
May 23, 2003
0.3600
0.4400
0.3500
0.4300
260,400
+0.05(+13.16%)
May 22, 2003
0.3800
0.3800
0.3800
0.3800
8,900
+0.00(+0.00%)
May 21, 2003
0.3400
0.4000
0.3400
0.3800
43,800
+0.03(+8.57%)
May 20, 2003
0.3400
0.3600
0.3400
0.3500
53,500
-0.01(-2.78%)
May 19, 2003
0.3600
0.3700
0.3500
0.3600
43,700
-0.02(-5.26%)
May 16, 2003
0.4000
0.4200
0.3400
0.3800
35,200
-0.01(-2.56%)
May 15, 2003
0.3900
0.4000
0.3800
0.3900
40,800
+0.00(+0.00%)
May 14, 2003
0.3800
0.4000
0.3800
0.3900
73,700
-0.01(-2.50%)
May 13, 2003
0.3900
0.4100
0.3800
0.4000
37,100
+0.00(+0.00%)
May 12, 2003
0.3800
0.4100
0.3700
0.4000
183,100
+0.00(+0.00%)
May 09, 2003
0.3600
0.4000
0.3600
0.4000
87,500
+0.04(+11.11%)
May 08, 2003
0.3900
0.3900
0.3600
0.3600
44,100
-0.02(-5.26%)
May 07, 2003
0.3500
0.3800
0.3500
0.3800
35,900
+0.02(+5.56%)
May 06, 2003
0.3600
0.3600
0.3600
0.3600
34,400
+0.00(+0.00%)
May 05, 2003
0.3400
0.3700
0.3300
0.3600
89,200
+0.03(+9.09%)
May 02, 2003
0.3600
0.3800
0.3300
0.3300
53,200
-0.05(-13.16%)
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.