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 29, 2016
1.690
1.760
1.669
1.700
7,163
+0.01(+0.59%)
Apr 28, 2016
1.760
1.760
1.630
1.690
50,045
-0.07(-3.98%)
Apr 27, 2016
1.860
1.870
1.750
1.760
15,198
-0.13(-6.88%)
Apr 26, 2016
1.853
1.900
1.830
1.890
30,909
+0.07(+3.85%)
Apr 25, 2016
1.820
1.880
1.800
1.820
14,549
+0.01(+0.55%)
Apr 22, 2016
1.771
1.840
1.740
1.810
4,220
+0.01(+0.56%)
Apr 21, 2016
1.870
1.950
1.800
1.800
8,182
-0.07(-3.74%)
Apr 20, 2016
1.810
1.879
1.810
1.870
5,256
+0.02(+1.08%)
Apr 19, 2016
1.770
1.850
1.760
1.850
55,076
+0.08(+4.52%)
Apr 18, 2016
1.730
1.770
1.710
1.770
58,079
+0.05(+2.91%)
Apr 15, 2016
1.660
1.740
1.660
1.720
20,318
+0.02(+1.18%)
Apr 14, 2016
1.700
1.760
1.650
1.700
88,615
+0.01(+0.59%)
Apr 13, 2016
1.670
1.720
1.650
1.690
85,843
+0.02(+1.20%)
Apr 12, 2016
1.640
1.672
1.630
1.670
15,547
+0.04(+2.45%)
Apr 11, 2016
1.680
1.725
1.630
1.630
12,583
-0.04(-2.40%)
Apr 08, 2016
1.680
1.760
1.660
1.670
74,735
-0.03(-1.76%)
Apr 07, 2016
1.680
1.726
1.670
1.700
44,029
+0.00(+0.00%)
Apr 06, 2016
1.640
1.750
1.640
1.700
50,351
+0.08(+4.94%)
Apr 05, 2016
1.670
1.710
1.591
1.620
21,546
-0.06(-3.57%)
Apr 04, 2016
1.710
1.710
1.670
1.680
19,849
-0.03(-1.75%)
Apr 01, 2016
1.740
1.740
1.670
1.710
1,475
+0.02(+1.18%)
Mar 31, 2016
1.700
1.730
1.640
1.690
81,392
+0.00(+0.00%)
Mar 30, 2016
1.690
1.720
1.690
1.690
24,685
+0.00(+0.00%)
Mar 29, 2016
1.700
1.720
1.610
1.690
61,067
-0.01(-0.59%)
Mar 28, 2016
1.732
1.750
1.700
1.700
24,866
-0.01(-0.58%)
Mar 24, 2016
1.700
1.710
1.710
1.710
40,100
-0.02(-1.16%)
Mar 23, 2016
1.760
1.770
1.710
1.730
26,987
-0.03(-1.70%)
Mar 22, 2016
1.750
1.760
1.740
1.760
39,395
+0.01(+0.57%)
Mar 21, 2016
1.720
1.760
1.720
1.750
26,228
+0.01(+0.57%)
Mar 18, 2016
1.720
1.770
1.720
1.740
83,675
+0.04(+2.35%)
Mar 17, 2016
1.690
1.710
1.690
1.700
41,775
+0.00(+0.00%)
Mar 16, 2016
1.740
1.740
1.698
1.700
61,525
-0.02(-1.16%)
Mar 15, 2016
1.740
1.740
1.700
1.720
44,068
+0.05(+2.99%)
Mar 14, 2016
1.690
1.740
1.670
1.670
87,004
-0.04(-2.34%)
Mar 11, 2016
1.740
1.790
1.700
1.710
44,327
-0.02(-1.16%)
Mar 10, 2016
1.750
1.750
1.615
1.730
186,344
+0.14(+8.81%)
Mar 09, 2016
1.660
1.660
1.590
1.590
44,412
-0.03(-1.85%)
Mar 08, 2016
1.560
1.650
1.560
1.620
18,956
+0.04(+2.53%)
Mar 07, 2016
1.500
1.580
1.460
1.580
14,103
+0.09(+6.04%)
Mar 04, 2016
1.390
1.470
1.390
1.490
30,741
+0.10(+7.19%)
Mar 03, 2016
1.370
1.410
1.360
1.390
50,462
+0.04(+2.96%)
Mar 02, 2016
1.371
1.410
1.300
1.350
249,545
-0.05(-3.57%)
Mar 01, 2016
1.330
1.420
1.310
1.400
122,636
+0.06(+4.48%)
Feb 29, 2016
1.300
1.340
1.300
1.340
14,548
+0.03(+2.29%)
Feb 26, 2016
1.380
1.380
1.300
1.310
27,886
+0.00(+0.00%)
Feb 25, 2016
1.440
1.440
1.300
1.310
91,859
-0.16(-10.88%)
Feb 24, 2016
1.393
1.470
1.320
1.470
77,836
+0.09(+6.52%)
Feb 23, 2016
1.400
1.420
1.380
1.380
10,389
-0.01(-0.72%)
Feb 22, 2016
1.430
1.460
1.365
1.390
68,485
+0.00(+0.00%)
Feb 19, 2016
1.410
1.410
1.360
1.390
40,540
-0.01(-0.71%)
Feb 18, 2016
1.420
1.450
1.376
1.400
31,026
+0.03(+2.19%)
Feb 17, 2016
1.400
1.498
1.360
1.370
67,357
+0.03(+2.24%)
Feb 16, 2016
1.370
1.400
1.310
1.340
196,181
-0.02(-1.47%)
Feb 12, 2016
1.350
1.360
1.360
1.360
2,700
+0.01(+0.74%)
Feb 11, 2016
1.310
1.380
1.310
1.350
40,948
-0.09(-6.25%)
Feb 10, 2016
1.460
1.480
1.410
1.440
30,213
+0.03(+2.13%)
Feb 09, 2016
1.430
1.480
1.410
1.410
156,917
-0.02(-1.40%)
Feb 08, 2016
1.510
1.510
1.430
1.430
71,112
-0.15(-9.49%)
Feb 05, 2016
1.700
1.770
1.500
1.580
105,952
-0.12(-7.14%)
Feb 04, 2016
1.750
1.750
1.700
1.702
15,350
-0.03(-1.65%)
Feb 03, 2016
1.720
1.760
1.720
1.730
12,980
+0.03(+1.76%)
Feb 02, 2016
1.620
1.750
1.610
1.700
24,859
+0.03(+1.80%)
Feb 01, 2016
1.630
1.670
1.620
1.670
5,832
+0.02(+1.21%)
Jan 29, 2016
1.600
1.670
1.590
1.650
8,609
+0.05(+3.12%)
Jan 28, 2016
1.566
1.600
1.550
1.600
19,948
+0.05(+3.23%)
Jan 27, 2016
1.530
1.560
1.500
1.550
30,400
+0.04(+2.64%)
Jan 26, 2016
1.580
1.610
1.510
1.510
17,355
-0.10(-6.20%)
Jan 25, 2016
1.550
1.640
1.530
1.610
72,617
+0.07(+4.55%)
Jan 22, 2016
1.510
1.540
1.500
1.540
7,086
+0.06(+4.05%)
Jan 21, 2016
1.490
1.520
1.450
1.480
14,784
+0.04(+2.78%)
Jan 20, 2016
1.450
1.480
1.440
1.440
19,681
-0.07(-4.74%)
Jan 19, 2016
1.470
1.540
1.470
1.512
15,660
+0.06(+4.25%)
Jan 15, 2016
1.450
1.450
1.450
1.450
104,800
-0.06(-3.97%)
Jan 14, 2016
1.490
1.540
1.460
1.510
168,697
+0.02(+1.34%)
Jan 13, 2016
1.550
1.570
1.490
1.490
42,582
-0.05(-3.25%)
Jan 12, 2016
1.490
1.540
1.460
1.540
114,340
+0.08(+5.28%)
Jan 11, 2016
1.500
1.540
1.450
1.463
141,938
+0.01(+0.88%)
Jan 08, 2016
1.530
1.550
1.450
1.450
301,478
-0.09(-5.84%)
Jan 07, 2016
1.550
1.550
1.480
1.540
168,510
-0.02(-1.28%)
Jan 06, 2016
1.610
1.620
1.540
1.560
110,731
-0.08(-4.88%)
Jan 05, 2016
1.680
1.690
1.610
1.640
166,316
-0.04(-2.38%)
Jan 04, 2016
1.750
1.750
1.630
1.680
186,055
-0.02(-1.18%)
Dec 31, 2015
1.730
1.700
1.700
1.700
203,300
-0.03(-1.50%)
Dec 30, 2015
1.700
1.740
1.680
1.726
175,250
+0.03(+1.52%)
Dec 29, 2015
1.720
1.750
1.675
1.700
94,947
-0.03(-1.73%)
Dec 28, 2015
1.750
1.760
1.704
1.730
35,976
-0.03(-1.70%)
Dec 24, 2015
1.820
1.760
1.760
1.760
51,200
-0.09(-4.86%)
Dec 23, 2015
1.790
1.850
1.780
1.850
55,571
+0.07(+3.93%)
Dec 22, 2015
1.795
1.810
1.770
1.780
128,192
+0.02(+1.14%)
Dec 21, 2015
1.790
1.800
1.760
1.760
294,241
+0.01(+0.57%)
Dec 18, 2015
1.743
1.770
1.720
1.750
125,834
+0.01(+0.57%)
Dec 17, 2015
1.740
1.818
1.740
1.740
42,734
-0.04(-2.25%)
Dec 16, 2015
1.750
1.820
1.750
1.780
17,239
+0.02(+1.14%)
Dec 15, 2015
1.700
1.760
1.700
1.760
230,606
+0.02(+1.15%)
Dec 14, 2015
1.660
1.750
1.650
1.740
189,855
+0.07(+4.19%)
Dec 11, 2015
1.630
1.680
1.630
1.670
68,299
+0.04(+2.45%)
Dec 10, 2015
1.560
1.650
1.560
1.630
64,571
+0.02(+1.24%)
Dec 09, 2015
1.650
1.690
1.600
1.610
33,635
-0.06(-3.59%)
Dec 08, 2015
1.710
1.710
1.650
1.670
44,077
-0.11(-6.18%)
Dec 07, 2015
1.810
1.850
1.740
1.780
38,053
-0.07(-3.78%)
Dec 04, 2015
1.850
1.850
1.810
1.850
4,035
+0.01(+0.54%)
Dec 03, 2015
1.850
1.860
1.790
1.840
11,934
+0.01(+0.55%)
Dec 02, 2015
1.880
1.880
1.810
1.830
20,072
-0.05(-2.66%)
Dec 01, 2015
1.910
1.910
1.830
1.880
26,373
-0.05(-2.59%)
Nov 30, 2015
1.900
1.940
1.870
1.930
20,730
-0.01(-0.52%)
Nov 27, 2015
1.920
1.950
1.920
1.940
6,021
+0.00(+0.00%)
Nov 25, 2015
1.940
1.940
1.940
1.940
10,900
-0.01(-0.51%)
Nov 24, 2015
1.910
1.950
1.910
1.950
1,983
+0.01(+0.52%)
Nov 23, 2015
1.950
1.950
1.925
1.940
4,223
-0.01(-0.51%)
Nov 20, 2015
1.940
1.950
1.910
1.950
19,196
+0.00(+0.00%)
Nov 19, 2015
1.950
1.950
1.910
1.950
10,685
+0.00(+0.00%)
Nov 18, 2015
1.894
1.950
1.870
1.950
47,826
+0.00(+0.00%)
Nov 17, 2015
1.920
1.950
1.890
1.950
55,095
+0.03(+1.56%)
Nov 16, 2015
1.930
1.980
1.880
1.920
33,832
+0.00(+0.00%)
Nov 13, 2015
1.970
2.000
1.900
1.920
13,653
-0.03(-1.54%)
Nov 12, 2015
1.980
2.000
1.905
1.950
42,413
-0.01(-0.51%)
Nov 11, 2015
1.940
2.003
1.940
1.960
21,115
+0.01(+0.51%)
Nov 10, 2015
2.030
2.030
1.920
1.950
46,736
-0.02(-1.02%)
Nov 09, 2015
2.010
2.050
1.940
1.970
105,049
-0.01(-0.51%)
Nov 06, 2015
1.980
2.000
1.720
1.980
13,832
-0.02(-1.00%)
Nov 05, 2015
2.000
2.000
1.950
2.000
51,407
-0.02(-0.99%)
Nov 04, 2015
1.970
2.020
1.970
2.020
47,658
+0.03(+1.51%)
Nov 03, 2015
1.930
1.990
1.930
1.990
34,151
+0.03(+1.53%)
Nov 02, 2015
2.000
2.000
1.910
1.960
46,011
-0.05(-2.49%)
Oct 30, 2015
1.960
2.010
1.950
2.010
15,269
+0.04(+2.03%)
Oct 29, 2015
1.990
2.020
1.940
1.970
77,574
-0.02(-1.01%)
Oct 28, 2015
1.920
1.990
1.882
1.990
45,712
+0.07(+3.65%)
Oct 27, 2015
1.980
2.020
1.860
1.920
87,985
-0.01(-0.52%)
Oct 26, 2015
1.990
1.990
1.830
1.930
53,891
-0.04(-2.03%)
Oct 23, 2015
1.910
1.990
1.900
1.970
11,266
+0.02(+1.03%)
Oct 22, 2015
1.950
1.950
1.850
1.950
35,382
+0.00(+0.00%)
Oct 21, 2015
1.950
1.980
1.910
1.950
38,528
+0.00(+0.00%)
Oct 20, 2015
1.950
1.970
1.937
1.950
47,035
+0.05(+2.63%)
Oct 19, 2015
1.891
1.950
1.890
1.900
8,577
-0.05(-2.56%)
Oct 16, 2015
1.890
1.980
1.890
1.950
20,880
+0.02(+1.04%)
Oct 15, 2015
1.840
1.960
1.840
1.930
89,465
+0.08(+4.32%)
Oct 14, 2015
1.861
1.884
1.840
1.850
8,320
-0.04(-2.12%)
Oct 13, 2015
1.870
1.910
1.850
1.890
35,821
-0.02(-1.05%)
Oct 12, 2015
1.950
1.960
1.880
1.910
36,867
-0.03(-1.55%)
Oct 09, 2015
1.940
2.000
1.900
1.940
41,514
+0.09(+4.86%)
Oct 08, 2015
1.800
2.080
1.800
1.850
111,869
+0.07(+3.93%)
Oct 07, 2015
1.830
1.830
1.760
1.780
19,731
+0.01(+0.56%)
Oct 06, 2015
1.820
1.900
1.770
1.770
30,811
-0.08(-4.32%)
Oct 05, 2015
1.810
1.900
1.810
1.850
16,719
-0.01(-0.54%)
Oct 02, 2015
1.770
1.860
1.760
1.860
11,507
+0.11(+6.29%)
Oct 01, 2015
1.750
1.780
1.730
1.750
4,330
-0.03(-1.69%)
Sep 30, 2015
1.760
1.780
1.700
1.780
39,461
+0.05(+2.89%)
Sep 29, 2015
1.800
1.872
1.680
1.730
42,348
-0.08(-4.42%)
Sep 28, 2015
1.870
1.870
1.710
1.810
46,012
-0.01(-0.55%)
Sep 25, 2015
1.900
1.930
1.820
1.820
34,749
-0.08(-4.21%)
Sep 24, 2015
1.820
1.900
1.750
1.900
76,205
+0.05(+2.70%)
Sep 23, 2015
1.830
1.860
1.830
1.850
6,700
+0.00(+0.00%)
Sep 22, 2015
1.800
1.850
1.800
1.850
2,988
+0.01(+0.54%)
Sep 21, 2015
1.850
1.860
1.800
1.840
15,612
+0.01(+0.55%)
Sep 18, 2015
1.830
1.930
1.800
1.830
65,141
-0.04(-2.14%)
Sep 17, 2015
1.870
1.870
1.796
1.870
29,319
+0.00(+0.00%)
Sep 16, 2015
1.810
1.870
1.810
1.870
4,679
+0.05(+2.75%)
Sep 15, 2015
1.790
1.820
1.790
1.820
20,275
+0.00(+0.00%)
Sep 14, 2015
1.850
1.850
1.780
1.820
49,881
-0.01(-0.55%)
Sep 11, 2015
1.770
1.847
1.770
1.830
6,080
+0.00(+0.00%)
Sep 10, 2015
1.790
1.870
1.782
1.830
35,751
+0.06(+3.39%)
Sep 09, 2015
1.810
1.830
1.770
1.770
8,267
-0.02(-1.12%)
Sep 08, 2015
1.750
1.800
1.750
1.790
13,953
+0.07(+4.07%)
Sep 04, 2015
1.700
1.720
1.720
1.720
23,000
+0.01(+0.58%)
Sep 03, 2015
1.800
1.809
1.690
1.710
28,521
-0.07(-3.93%)
Sep 02, 2015
1.780
1.800
1.760
1.780
6,825
+0.02(+1.14%)
Sep 01, 2015
1.690
1.820
1.690
1.760
52,607
+0.04(+2.33%)
Aug 31, 2015
1.710
1.735
1.670
1.720
28,101
+0.02(+1.18%)
Aug 28, 2015
1.700
1.750
1.700
1.700
44,537
+0.00(+0.00%)
Aug 27, 2015
1.720
1.760
1.690
1.700
34,590
+0.01(+0.59%)
Aug 26, 2015
1.700
1.720
1.630
1.690
93,920
+0.04(+2.42%)
Aug 25, 2015
1.600
1.730
1.580
1.650
143,613
+0.08(+5.10%)
Aug 24, 2015
1.600
1.610
1.520
1.570
221,730
-0.07(-4.27%)
Aug 21, 2015
1.650
1.856
1.600
1.640
355,837
-0.03(-1.80%)
Aug 20, 2015
1.700
1.750
1.640
1.670
137,636
-0.04(-2.34%)
Aug 19, 2015
1.800
1.800
1.690
1.710
209,359
-0.06(-3.39%)
Aug 18, 2015
1.670
1.790
1.650
1.770
285,917
+0.10(+5.99%)
Aug 17, 2015
1.660
1.710
1.600
1.670
571,055
-0.01(-0.60%)
Aug 14, 2015
1.720
1.720
1.650
1.680
129,764
-0.03(-1.75%)
Aug 13, 2015
1.720
1.720
1.690
1.710
142,649
+0.03(+1.79%)
Aug 12, 2015
1.800
1.840
1.610
1.680
2,201,216
-0.12(-6.67%)
Aug 11, 2015
1.730
1.830
1.730
1.800
103,895
+0.07(+4.05%)
Aug 10, 2015
1.730
1.790
1.670
1.730
54,163
+0.03(+1.76%)
Aug 07, 2015
1.670
1.720
1.670
1.700
35,256
+0.05(+3.03%)
Aug 06, 2015
1.840
1.950
1.640
1.650
425,063
-0.40(-19.51%)
Aug 05, 2015
2.100
2.100
2.050
2.050
28,453
-0.02(-0.97%)
Aug 04, 2015
2.090
2.100
2.060
2.070
18,428
-0.01(-0.48%)
Aug 03, 2015
2.090
2.110
2.040
2.080
50,080
-0.01(-0.48%)
Jul 31, 2015
2.050
2.110
2.050
2.090
21,138
+0.01(+0.48%)
Jul 30, 2015
2.030
2.080
2.030
2.080
56,921
+0.06(+2.97%)
Jul 29, 2015
2.050
2.080
2.020
2.020
34,002
-0.02(-0.98%)
Jul 28, 2015
2.020
2.060
1.970
2.040
32,456
+0.04(+2.00%)
Jul 27, 2015
1.950
2.050
1.860
2.000
56,849
+0.04(+2.04%)
Jul 24, 2015
2.040
2.040
1.960
1.960
27,081
-0.07(-3.45%)
Jul 23, 2015
2.030
2.147
2.010
2.030
51,476
-0.03(-1.46%)
Jul 22, 2015
2.070
2.080
2.010
2.060
36,039
+0.00(+0.00%)
Jul 21, 2015
2.020
2.080
2.010
2.060
18,031
+0.02(+0.98%)
Jul 20, 2015
2.100
2.113
1.901
2.040
105,719
+0.01(+0.49%)
Jul 17, 2015
2.070
2.170
2.030
2.030
173,379
+0.01(+0.50%)
Jul 16, 2015
1.940
2.090
1.930
2.020
457,780
+0.09(+4.66%)
Jul 15, 2015
1.920
1.970
1.900
1.930
177,237
+0.02(+1.05%)
Jul 14, 2015
1.870
1.980
1.870
1.910
250,777
+0.07(+3.80%)
Jul 13, 2015
1.900
1.960
1.830
1.840
24,092
+0.07(+3.95%)
Jul 10, 2015
1.860
1.890
1.760
1.770
63,876
-0.06(-3.28%)
Jul 09, 2015
1.800
1.890
1.770
1.830
128,966
+0.08(+4.57%)
Jul 08, 2015
1.750
1.860
1.750
1.750
122,208
+0.01(+0.57%)
Jul 07, 2015
1.810
1.840
1.680
1.740
115,244
-0.05(-2.79%)
Jul 06, 2015
1.820
1.870
1.750
1.790
136,584
-0.03(-1.65%)
Jul 02, 2015
1.900
1.820
1.820
1.820
57,900
-0.04(-2.15%)
Jul 01, 2015
1.890
1.900
1.800
1.860
128,798
-0.03(-1.59%)
Jun 30, 2015
1.900
1.930
1.860
1.890
197,876
+0.02(+1.07%)
Jun 29, 2015
1.900
1.940
1.840
1.870
172,057
-0.06(-3.11%)
Jun 26, 2015
1.970
2.000
1.890
1.930
136,443
-0.07(-3.50%)
Jun 25, 2015
2.080
2.110
1.960
2.000
190,785
-0.09(-4.31%)
Jun 24, 2015
2.170
2.180
2.090
2.090
58,548
-0.09(-4.13%)
Jun 23, 2015
2.100
2.190
2.050
2.180
142,806
+0.09(+4.31%)
Jun 22, 2015
2.110
2.140
2.080
2.090
74,192
-0.04(-1.88%)
Jun 19, 2015
2.180
2.180
2.120
2.130
56,628
-0.08(-3.62%)
Jun 18, 2015
2.150
2.270
2.150
2.210
104,445
+0.06(+2.79%)
Jun 17, 2015
2.180
2.200
2.130
2.150
102,951
-0.03(-1.38%)
Jun 16, 2015
2.240
2.260
2.180
2.180
110,850
-0.04(-1.80%)
Jun 15, 2015
2.280
2.280
2.210
2.220
188,378
-0.11(-4.72%)
Jun 12, 2015
2.330
2.380
2.301
2.330
63,148
+0.00(+0.00%)
Jun 11, 2015
2.390
2.400
2.325
2.330
123,687
+0.00(+0.00%)
Jun 10, 2015
2.300
2.440
2.300
2.330
143,995
+0.06(+2.64%)
Jun 09, 2015
2.290
2.400
2.230
2.270
157,083
-0.05(-2.16%)
Jun 08, 2015
2.280
2.410
2.275
2.320
115,393
+0.04(+1.75%)
Jun 05, 2015
2.150
2.310
2.140
2.280
101,103
+0.10(+4.59%)
Jun 04, 2015
2.260
2.260
2.130
2.180
149,882
-0.07(-3.11%)
Jun 03, 2015
2.290
2.300
2.100
2.250
398,127
-0.04(-1.75%)
Jun 02, 2015
2.360
2.400
2.240
2.290
95,955
-0.09(-3.78%)
Jun 01, 2015
2.500
2.500
2.320
2.380
177,899
-0.12(-4.80%)
May 29, 2015
2.540
2.670
2.500
2.500
198,851
-0.04(-1.57%)
May 28, 2015
2.520
2.590
2.470
2.540
145,496
+0.07(+2.83%)
May 27, 2015
2.620
2.660
2.470
2.470
359,481
-0.15(-5.73%)
May 26, 2015
2.870
2.880
2.610
2.620
641,691
-0.53(-16.83%)
May 22, 2015
3.260
3.150
3.150
3.150
37,700
-0.11(-3.37%)
May 21, 2015
3.270
3.270
3.230
3.260
48,592
-0.01(-0.31%)
May 20, 2015
3.190
3.300
3.160
3.270
73,716
+0.06(+1.87%)
May 19, 2015
3.300
3.300
3.170
3.210
55,357
-0.01(-0.41%)
May 18, 2015
3.310
3.330
3.100
3.223
190,313
-0.12(-3.50%)
May 15, 2015
3.300
3.420
3.250
3.340
224,866
-0.09(-2.62%)
May 14, 2015
3.470
3.570
3.210
3.430
1,210,047
+0.42(+13.95%)
May 13, 2015
2.990
3.030
2.950
3.010
24,060
+0.06(+2.03%)
May 12, 2015
2.970
3.000
2.950
2.950
8,538
-0.02(-0.67%)
May 11, 2015
2.990
3.000
2.950
2.970
19,666
-0.01(-0.34%)
May 08, 2015
3.010
3.010
2.910
2.980
28,925
+0.04(+1.36%)
May 07, 2015
3.010
3.030
2.920
2.940
89,240
-0.12(-3.92%)
May 06, 2015
3.120
3.120
3.020
3.060
61,030
-0.03(-0.97%)
May 05, 2015
3.050
3.146
3.000
3.090
117,677
+0.01(+0.32%)
May 04, 2015
3.130
3.140
3.050
3.080
64,765
-0.05(-1.60%)
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.