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, 2008
4.030
4.090
3.897
3.920
94,091
-0.16(-3.92%)
Apr 29, 2008
4.050
4.100
4.050
4.080
8,212
+0.00(+0.00%)
Apr 28, 2008
3.770
4.290
3.770
4.080
39,734
-0.07(-1.69%)
Apr 25, 2008
4.150
4.240
4.100
4.150
14,050
-0.03(-0.72%)
Apr 24, 2008
4.050
4.250
4.020
4.180
12,341
+0.11(+2.70%)
Apr 23, 2008
4.030
4.100
3.970
4.070
49,812
+0.03(+0.67%)
Apr 22, 2008
4.130
4.140
4.030
4.043
35,055
-0.10(-2.34%)
Apr 21, 2008
4.150
4.170
4.050
4.140
36,563
-0.03(-0.72%)
Apr 18, 2008
4.200
4.250
4.130
4.170
31,618
-0.01(-0.24%)
Apr 17, 2008
3.910
4.200
3.910
4.180
47,434
+0.06(+1.46%)
Apr 16, 2008
4.020
4.120
4.020
4.120
49,596
+0.11(+2.74%)
Apr 15, 2008
3.810
4.080
3.810
4.010
37,059
-0.00(-0.05%)
Apr 14, 2008
4.080
4.110
3.910
4.012
47,480
-0.05(-1.18%)
Apr 11, 2008
4.090
4.130
4.060
4.060
27,503
-0.03(-0.73%)
Apr 10, 2008
4.080
4.170
4.080
4.090
46,807
-0.01(-0.24%)
Apr 09, 2008
4.220
4.220
4.080
4.100
26,612
-0.10(-2.38%)
Apr 08, 2008
4.300
4.300
4.080
4.200
27,199
+0.01(+0.24%)
Apr 07, 2008
4.320
4.440
4.170
4.190
74,510
-0.21(-4.78%)
Apr 04, 2008
4.340
4.420
4.340
4.400
15,845
+0.03(+0.69%)
Apr 03, 2008
4.320
4.380
4.300
4.370
21,800
+0.10(+2.34%)
Apr 02, 2008
4.380
4.380
4.150
4.270
52,921
-0.03(-0.70%)
Apr 01, 2008
4.010
4.350
4.010
4.300
87,724
+0.20(+4.88%)
Mar 31, 2008
4.340
4.350
4.100
4.100
81,235
-0.15(-3.53%)
Mar 28, 2008
4.270
4.300
4.010
4.250
57,379
+0.09(+2.16%)
Mar 27, 2008
4.200
4.290
4.160
4.160
69,631
-0.07(-1.65%)
Mar 26, 2008
4.290
4.290
4.200
4.230
22,552
-0.06(-1.40%)
Mar 25, 2008
4.200
4.290
4.200
4.290
38,570
+0.07(+1.66%)
Mar 24, 2008
4.100
4.290
4.030
4.220
24,788
+0.12(+2.93%)
Mar 21, 2008
4.050
4.250
4.020
4.100
69,479
+0.00(+0.00%)
Mar 20, 2008
4.050
4.250
4.020
4.100
69,479
-0.04(-0.97%)
Mar 19, 2008
3.910
4.250
3.910
4.140
82,133
+0.20(+5.08%)
Mar 18, 2008
3.700
3.970
3.680
3.940
80,445
+0.26(+7.07%)
Mar 17, 2008
3.940
3.940
3.680
3.680
112,983
-0.32(-8.00%)
Mar 14, 2008
4.040
4.070
4.000
4.000
36,936
-0.04(-0.99%)
Mar 13, 2008
4.140
4.140
4.000
4.040
49,720
-0.12(-2.88%)
Mar 12, 2008
4.080
4.400
4.080
4.160
40,883
+0.07(+1.71%)
Mar 11, 2008
3.960
4.090
3.960
4.090
61,885
+0.15(+3.81%)
Mar 10, 2008
4.010
4.020
3.910
3.940
77,964
-0.10(-2.48%)
Mar 07, 2008
4.150
4.200
3.960
4.040
49,741
-0.06(-1.46%)
Mar 06, 2008
4.020
4.120
3.960
4.100
82,517
+0.05(+1.23%)
Mar 05, 2008
3.960
4.190
3.960
4.050
24,686
-0.10(-2.41%)
Mar 04, 2008
4.230
4.230
4.110
4.150
49,230
-0.08(-1.89%)
Mar 03, 2008
4.300
4.310
4.220
4.230
39,713
-0.10(-2.40%)
Feb 29, 2008
4.320
4.370
4.260
4.334
23,598
-0.07(-1.50%)
Feb 28, 2008
4.300
4.430
4.230
4.400
35,664
+0.04(+0.92%)
Feb 27, 2008
4.300
4.400
4.300
4.360
16,188
+0.02(+0.46%)
Feb 26, 2008
4.380
4.470
4.290
4.340
31,474
-0.03(-0.69%)
Feb 25, 2008
4.320
4.490
4.290
4.370
23,178
+0.05(+1.16%)
Feb 22, 2008
4.260
4.480
4.260
4.320
15,333
+0.05(+1.17%)
Feb 21, 2008
4.250
4.740
4.100
4.270
134,560
+0.04(+0.95%)
Feb 20, 2008
4.420
4.420
4.160
4.230
39,278
-0.18(-4.08%)
Feb 19, 2008
4.610
4.620
4.410
4.410
36,739
-0.17(-3.71%)
Feb 18, 2008
4.700
4.740
4.560
4.580
32,056
+0.00(+0.00%)
Feb 15, 2008
4.700
4.740
4.560
4.580
32,056
-0.11(-2.35%)
Feb 14, 2008
4.760
4.900
4.600
4.690
41,203
-0.09(-1.88%)
Feb 13, 2008
4.890
4.960
4.680
4.780
36,367
+0.11(+2.36%)
Feb 12, 2008
4.760
5.040
4.380
4.670
105,848
+0.03(+0.65%)
Feb 11, 2008
4.750
4.750
4.500
4.640
55,549
-0.11(-2.32%)
Feb 08, 2008
4.390
4.780
4.380
4.750
44,670
+0.30(+6.74%)
Feb 07, 2008
4.440
4.480
4.310
4.450
37,184
-0.05(-1.11%)
Feb 06, 2008
4.720
4.730
4.400
4.500
102,048
-0.23(-4.86%)
Feb 05, 2008
4.360
4.750
4.130
4.730
166,463
+0.31(+7.01%)
Feb 04, 2008
4.230
4.500
4.210
4.420
173,162
+0.22(+5.24%)
Feb 01, 2008
4.220
4.280
4.200
4.200
74,069
-0.01(-0.24%)
Jan 31, 2008
4.130
4.310
4.130
4.210
67,542
+0.00(+0.00%)
Jan 30, 2008
4.740
4.740
4.200
4.210
37,879
-0.18(-4.10%)
Jan 29, 2008
4.400
4.420
4.200
4.390
42,400
+0.00(+0.00%)
Jan 28, 2008
4.060
4.390
3.740
4.390
91,900
+0.23(+5.53%)
Jan 25, 2008
4.410
4.410
4.020
4.160
85,700
-0.14(-3.26%)
Jan 24, 2008
4.110
4.410
4.100
4.300
99,500
+0.19(+4.62%)
Jan 23, 2008
3.800
4.200
3.750
4.110
147,800
+0.31(+8.16%)
Jan 22, 2008
3.890
4.000
3.190
3.800
242,800
+1.78(+88.12%)
Jan 18, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 17, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 16, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 15, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 14, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 11, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 10, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 09, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 08, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 07, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 04, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 03, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 02, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 01, 2008
2.080
2.150
2.010
2.020
263,530
+0.00(+0.00%)
Dec 31, 2007
2.080
2.150
2.010
2.020
263,530
-0.04(-1.94%)
Dec 28, 2007
2.150
2.160
2.050
2.060
196,164
-0.09(-4.19%)
Dec 27, 2007
2.150
2.160
2.140
2.150
79,944
+0.00(+0.00%)
Dec 26, 2007
2.120
2.200
2.110
2.150
151,414
-0.01(-0.46%)
Dec 24, 2007
2.170
2.180
2.100
2.160
43,816
+0.04(+1.89%)
Dec 21, 2007
2.170
2.180
2.100
2.120
65,616
-0.02(-0.94%)
Dec 20, 2007
2.110
2.180
2.100
2.140
45,588
+0.03(+1.43%)
Dec 19, 2007
2.040
2.120
2.040
2.110
78,918
+0.05(+2.43%)
Dec 18, 2007
2.030
2.100
2.000
2.060
365,067
+0.06(+3.00%)
Dec 17, 2007
2.200
2.230
2.000
2.000
594,066
-0.20(-9.09%)
Dec 14, 2007
2.250
2.250
2.140
2.200
136,101
-0.02(-0.90%)
Dec 13, 2007
2.150
2.230
2.120
2.220
268,012
+0.11(+5.21%)
Dec 12, 2007
2.180
2.200
2.100
2.110
405,392
-0.01(-0.47%)
Dec 11, 2007
2.200
2.290
2.110
2.120
260,244
-0.12(-5.36%)
Dec 10, 2007
2.300
2.350
2.230
2.240
463,404
-0.01(-0.44%)
Dec 07, 2007
2.150
2.260
2.100
2.250
526,939
+0.16(+7.66%)
Dec 06, 2007
2.080
2.130
2.060
2.090
110,971
+0.02(+0.97%)
Dec 05, 2007
2.050
2.120
2.050
2.070
284,236
+0.03(+1.47%)
Dec 04, 2007
2.050
2.150
2.040
2.040
125,216
-0.05(-2.39%)
Dec 03, 2007
2.240
2.460
2.050
2.090
444,796
+0.04(+1.95%)
Nov 30, 2007
2.060
2.100
2.050
2.050
51,916
-0.03(-1.44%)
Nov 29, 2007
2.070
2.130
2.050
2.080
145,414
-0.03(-1.42%)
Nov 28, 2007
2.100
2.120
2.070
2.110
106,868
-0.01(-0.47%)
Nov 27, 2007
2.090
2.140
2.000
2.120
257,954
+0.00(+0.24%)
Nov 26, 2007
2.110
2.150
2.110
2.115
181,308
-0.03(-1.63%)
Nov 23, 2007
2.140
2.150
2.050
2.150
143,000
+0.06(+2.87%)
Nov 21, 2007
2.160
2.240
2.070
2.090
289,285
-0.06(-2.79%)
Nov 20, 2007
2.150
2.200
2.100
2.150
183,782
+0.04(+1.90%)
Nov 19, 2007
2.100
2.170
2.080
2.110
394,156
-0.03(-1.40%)
Nov 16, 2007
2.250
2.260
2.100
2.140
317,586
-0.06(-2.73%)
Nov 15, 2007
2.270
2.270
2.170
2.200
231,625
+0.00(+0.00%)
Nov 14, 2007
2.200
2.260
2.200
2.200
161,026
-0.01(-0.45%)
Nov 13, 2007
2.150
2.220
2.150
2.210
223,235
+0.10(+4.74%)
Nov 12, 2007
2.130
2.190
2.080
2.110
314,970
-0.10(-4.52%)
Nov 09, 2007
2.090
2.210
2.090
2.210
217,228
+0.11(+5.24%)
Nov 08, 2007
2.200
2.260
2.050
2.100
963,584
-0.16(-7.08%)
Nov 07, 2007
2.160
2.290
2.160
2.260
254,404
+0.00(+0.00%)
Nov 06, 2007
2.340
2.360
2.250
2.260
272,186
-0.10(-4.24%)
Nov 05, 2007
2.400
2.400
2.300
2.360
663,783
-0.04(-1.67%)
Nov 02, 2007
2.260
2.400
2.220
2.400
321,789
+0.12(+5.26%)
Nov 01, 2007
2.410
2.420
2.250
2.280
723,958
-0.09(-3.80%)
Oct 31, 2007
2.350
2.410
2.220
2.370
679,292
+0.07(+3.04%)
Oct 30, 2007
2.430
2.430
2.300
2.300
355,887
-0.13(-5.35%)
Oct 29, 2007
2.450
2.480
2.400
2.430
210,091
-0.01(-0.41%)
Oct 26, 2007
2.490
2.500
2.380
2.440
306,151
-0.03(-1.21%)
Oct 25, 2007
2.410
2.490
2.330
2.470
550,801
+0.04(+1.65%)
Oct 24, 2007
2.380
2.450
2.330
2.430
686,820
+0.05(+2.10%)
Oct 23, 2007
2.190
2.380
2.100
2.380
837,345
+0.18(+8.18%)
Oct 22, 2007
2.100
2.240
2.000
2.200
237,900
-0.01(-0.54%)
Oct 19, 2007
2.300
2.334
2.190
2.212
303,772
-0.09(-3.74%)
Oct 18, 2007
2.200
2.330
2.200
2.298
271,661
+0.10(+4.45%)
Oct 17, 2007
2.100
2.200
2.100
2.200
316,769
+0.10(+4.76%)
Oct 16, 2007
2.100
2.150
2.070
2.100
340,220
+0.03(+1.45%)
Oct 15, 2007
1.970
2.150
1.970
2.070
747,972
+0.09(+4.55%)
Oct 12, 2007
1.900
1.980
1.900
1.980
154,866
+0.07(+3.66%)
Oct 11, 2007
2.000
2.000
1.910
1.910
292,237
-0.06(-3.05%)
Oct 10, 2007
1.900
1.980
1.770
1.970
287,153
+0.06(+3.14%)
Oct 09, 2007
1.980
1.990
1.910
1.910
215,677
-0.07(-3.54%)
Oct 08, 2007
1.980
2.010
1.970
1.980
280,071
+0.00(+0.20%)
Oct 05, 2007
1.950
2.000
1.950
1.976
63,589
+0.03(+1.33%)
Oct 04, 2007
1.960
2.000
1.949
1.950
25,700
-0.02(-1.02%)
Oct 03, 2007
1.970
2.000
1.950
1.970
89,439
-0.02(-1.01%)
Oct 02, 2007
1.990
2.020
1.990
1.990
120,804
-0.02(-1.00%)
Oct 01, 2007
1.960
2.070
1.960
2.010
257,121
+0.03(+1.52%)
Sep 28, 2007
1.960
2.020
1.960
1.980
95,530
+0.02(+1.02%)
Sep 27, 2007
1.950
2.070
1.950
1.960
314,917
+0.00(+0.00%)
Sep 26, 2007
1.950
1.980
1.950
1.960
46,536
+0.02(+1.03%)
Sep 25, 2007
1.880
1.970
1.880
1.940
142,163
+0.06(+3.19%)
Sep 24, 2007
1.920
1.950
1.880
1.880
162,505
-0.05(-2.59%)
Sep 21, 2007
1.950
1.980
1.920
1.930
52,222
-0.04(-2.03%)
Sep 20, 2007
1.980
2.010
1.920
1.970
70,149
-0.01(-0.51%)
Sep 19, 2007
1.920
2.020
1.920
1.980
443,511
+0.10(+5.32%)
Sep 18, 2007
1.870
1.970
1.870
1.880
104,552
-0.03(-1.57%)
Sep 17, 2007
1.850
1.920
1.821
1.910
95,119
-0.01(-0.52%)
Sep 14, 2007
1.870
1.920
1.840
1.920
114,614
+0.03(+1.59%)
Sep 13, 2007
1.890
1.900
1.840
1.890
59,092
-0.01(-0.53%)
Sep 12, 2007
1.880
1.910
1.850
1.900
98,562
-0.01(-0.52%)
Sep 11, 2007
1.880
1.920
1.840
1.910
166,371
+0.01(+0.53%)
Sep 10, 2007
1.890
1.980
1.840
1.900
208,720
-0.08(-4.04%)
Sep 07, 2007
2.000
2.000
1.920
1.980
115,969
-0.01(-0.50%)
Sep 06, 2007
1.890
2.000
1.890
1.990
354,462
+0.08(+4.19%)
Sep 05, 2007
1.950
1.950
1.859
1.910
109,832
-0.03(-1.55%)
Sep 04, 2007
1.890
1.970
1.840
1.940
402,321
+0.03(+1.57%)
Aug 31, 2007
1.900
1.930
1.860
1.910
133,870
+0.01(+0.53%)
Aug 30, 2007
1.870
1.900
1.800
1.900
127,604
+0.00(+0.00%)
Aug 29, 2007
1.840
1.910
1.840
1.900
92,324
+0.04(+2.15%)
Aug 28, 2007
1.870
1.910
1.800
1.860
181,447
-0.04(-2.11%)
Aug 27, 2007
1.940
1.940
1.850
1.900
79,586
-0.02(-1.04%)
Aug 24, 2007
1.850
1.940
1.850
1.920
127,795
+0.08(+4.35%)
Aug 23, 2007
1.830
1.900
1.760
1.840
128,930
+0.00(+0.00%)
Aug 22, 2007
1.880
1.900
1.830
1.840
751,225
-0.01(-0.54%)
Aug 21, 2007
1.800
1.860
1.800
1.850
146,281
+0.06(+3.35%)
Aug 20, 2007
1.800
1.830
1.750
1.790
496,351
+0.07(+4.07%)
Aug 17, 2007
1.700
1.770
1.680
1.720
842,753
+0.09(+5.52%)
Aug 16, 2007
1.850
1.850
1.550
1.630
1,571,244
-0.25(-13.30%)
Aug 15, 2007
1.950
1.980
1.880
1.880
305,810
-0.11(-5.53%)
Aug 14, 2007
2.030
2.030
1.970
1.990
304,652
-0.04(-1.97%)
Aug 13, 2007
2.050
2.070
2.000
2.030
261,925
+0.00(+0.00%)
Aug 10, 2007
2.000
2.040
1.950
2.030
211,390
-0.03(-1.46%)
Aug 09, 2007
2.000
2.070
1.950
2.060
372,789
-0.01(-0.48%)
Aug 08, 2007
1.900
2.080
1.900
2.070
725,014
+0.18(+9.53%)
Aug 07, 2007
1.860
1.900
1.820
1.890
254,406
+0.03(+1.61%)
Aug 06, 2007
1.900
1.900
1.840
1.860
511,905
-0.08(-4.12%)
Aug 03, 2007
1.930
1.960
1.880
1.940
310,860
-0.01(-0.51%)
Aug 02, 2007
1.970
1.970
1.900
1.950
163,961
+0.03(+1.56%)
Aug 01, 2007
2.110
2.180
1.880
1.920
1,025,949
-0.19(-9.00%)
Jul 31, 2007
2.030
2.130
2.030
2.110
367,456
+0.07(+3.43%)
Jul 30, 2007
1.960
2.090
1.950
2.040
312,398
+0.00(+0.00%)
Jul 27, 2007
2.000
2.050
1.950
2.040
373,724
+0.00(+0.00%)
Jul 26, 2007
2.060
2.060
2.000
2.040
633,520
-0.05(-2.39%)
Jul 25, 2007
2.100
2.230
2.070
2.090
230,911
-0.04(-1.88%)
Jul 24, 2007
2.200
2.270
2.110
2.130
168,449
-0.09(-4.05%)
Jul 23, 2007
2.240
2.290
2.210
2.220
265,510
+0.04(+1.83%)
Jul 20, 2007
2.270
2.290
2.170
2.180
361,154
-0.11(-4.80%)
Jul 19, 2007
2.350
2.380
2.250
2.290
438,249
-0.05(-2.14%)
Jul 18, 2007
2.380
2.390
2.300
2.340
333,323
-0.06(-2.50%)
Jul 17, 2007
2.350
2.440
2.340
2.400
304,184
+0.00(+0.00%)
Jul 16, 2007
2.400
2.450
2.350
2.400
443,289
-0.08(-3.23%)
Jul 13, 2007
2.450
2.490
2.280
2.480
842,349
+0.03(+1.22%)
Jul 12, 2007
2.450
2.460
2.390
2.450
620,961
+0.09(+4.03%)
Jul 11, 2007
2.300
2.440
2.290
2.355
1,100,520
+0.08(+3.30%)
Jul 10, 2007
2.200
2.310
2.180
2.280
784,217
+0.12(+5.56%)
Jul 09, 2007
2.010
2.200
2.000
2.160
1,074,316
+0.15(+7.46%)
Jul 06, 2007
1.990
2.020
1.980
2.010
241,882
+0.01(+0.51%)
Jul 05, 2007
2.030
2.050
1.930
2.000
477,456
-0.02(-1.00%)
Jul 03, 2007
2.000
2.020
1.930
2.020
640,604
+0.04(+1.99%)
Jul 02, 2007
1.900
1.990
1.880
1.981
391,971
+0.10(+5.35%)
Jun 29, 2007
1.850
1.900
1.850
1.880
175,733
+0.02(+1.08%)
Jun 28, 2007
1.800
1.860
1.780
1.860
168,509
+0.02(+1.25%)
Jun 27, 2007
1.830
1.850
1.750
1.837
281,735
+0.03(+1.49%)
Jun 26, 2007
1.810
1.830
1.770
1.810
244,068
-0.01(-0.55%)
Jun 25, 2007
1.850
1.870
1.770
1.820
334,935
-0.01(-0.55%)
Jun 22, 2007
1.830
1.870
1.820
1.830
305,842
-0.04(-2.14%)
Jun 21, 2007
1.870
1.880
1.840
1.870
87,165
+0.00(+0.00%)
Jun 20, 2007
1.880
1.900
1.860
1.870
156,700
-0.05(-2.60%)
Jun 19, 2007
1.870
1.920
1.830
1.920
139,400
+0.04(+2.12%)
Jun 18, 2007
1.950
1.950
1.850
1.880
171,100
-0.06(-3.09%)
Jun 15, 2007
1.850
1.950
1.850
1.940
206,100
+0.07(+3.74%)
Jun 14, 2007
1.830
1.880
1.800
1.870
186,300
+0.02(+1.08%)
Jun 13, 2007
1.850
1.880
1.800
1.850
419,100
-0.01(-0.54%)
Jun 12, 2007
1.950
1.950
1.860
1.860
343,200
-0.08(-4.12%)
Jun 11, 2007
1.900
1.940
1.890
1.940
189,267
+0.01(+0.52%)
Jun 08, 2007
1.920
1.940
1.880
1.930
104,339
-0.01(-0.52%)
Jun 07, 2007
2.000
2.000
1.860
1.940
634,548
-0.03(-1.52%)
Jun 06, 2007
2.020
2.020
1.940
1.970
233,204
-0.02(-1.01%)
Jun 05, 2007
1.940
2.010
1.910
1.990
320,664
+0.06(+3.11%)
Jun 04, 2007
1.910
1.930
1.880
1.930
199,350
+0.01(+0.52%)
Jun 01, 2007
1.940
1.950
1.900
1.920
150,329
-0.03(-1.46%)
May 31, 2007
2.000
2.000
1.910
1.948
317,251
-0.02(-1.10%)
May 30, 2007
1.950
1.970
1.930
1.970
111,220
+0.00(+0.00%)
May 29, 2007
1.930
2.010
1.920
1.970
171,602
+0.03(+1.55%)
May 25, 2007
1.920
1.990
1.910
1.940
140,139
+0.02(+1.04%)
May 24, 2007
2.010
2.010
1.900
1.920
254,298
-0.04(-2.04%)
May 23, 2007
2.050
2.050
1.950
1.960
315,358
-0.09(-4.39%)
May 22, 2007
2.030
2.070
2.000
2.050
379,071
+0.05(+2.50%)
May 21, 2007
1.950
2.070
1.920
2.000
1,366,543
+0.05(+2.56%)
May 18, 2007
1.890
1.960
1.850
1.950
369,272
+0.08(+4.28%)
May 17, 2007
1.800
1.910
1.780
1.870
359,968
+0.06(+3.31%)
May 16, 2007
1.860
1.870
1.760
1.810
278,712
-0.05(-2.69%)
May 15, 2007
1.900
1.900
1.800
1.860
521,235
-0.04(-2.11%)
May 14, 2007
1.930
1.950
1.870
1.900
309,372
-0.04(-2.06%)
May 11, 2007
1.810
1.950
1.800
1.940
731,834
+0.08(+4.30%)
May 10, 2007
1.900
1.950
1.860
1.860
588,627
-0.08(-4.12%)
May 09, 2007
1.870
1.970
1.870
1.940
864,507
+0.03(+1.57%)
May 08, 2007
1.750
1.930
1.725
1.910
1,471,095
+0.16(+9.14%)
May 07, 2007
1.700
1.750
1.684
1.750
388,144
+0.05(+2.94%)
May 04, 2007
1.650
1.730
1.650
1.700
363,055
+0.03(+1.80%)
May 03, 2007
1.730
1.800
1.650
1.670
409,295
-0.03(-1.76%)
May 02, 2007
1.740
1.740
1.690
1.700
165,546
-0.02(-1.16%)
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.