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 28, 2017
2.050
2.100
2.050
2.100
46,685
+0.05(+2.44%)
Apr 27, 2017
2.050
2.050
2.000
2.050
16,398
+0.02(+1.23%)
Apr 26, 2017
2.050
2.100
2.000
2.025
14,492
-0.02(-1.22%)
Apr 25, 2017
2.000
2.100
1.990
2.050
64,009
+0.05(+2.50%)
Apr 24, 2017
2.000
2.000
1.960
2.000
4,373
+0.00(+0.00%)
Apr 21, 2017
1.950
2.000
1.900
2.000
3,056
+0.05(+2.56%)
Apr 20, 2017
1.950
1.950
1.900
1.950
6,486
+0.00(+0.00%)
Apr 19, 2017
2.000
2.000
1.900
1.950
37,374
-0.05(-2.50%)
Apr 18, 2017
1.962
2.000
1.950
2.000
4,436
-0.05(-2.44%)
Apr 17, 2017
1.975
2.050
1.960
2.050
4,667
+0.05(+2.50%)
Apr 13, 2017
1.950
2.035
1.910
2.000
28,200
-0.05(-2.44%)
Apr 12, 2017
2.012
2.050
2.000
2.050
2,470
+0.00(+0.00%)
Apr 11, 2017
2.100
2.100
2.050
2.050
3,924
+0.00(+0.00%)
Apr 10, 2017
2.050
2.100
2.050
2.050
12,266
+0.00(+0.00%)
Apr 07, 2017
2.045
2.050
2.005
2.050
8,795
+0.00(+0.00%)
Apr 06, 2017
2.100
2.100
2.000
2.050
89,725
+0.00(+0.00%)
Apr 05, 2017
2.050
2.100
2.000
2.050
63,497
-0.03(-1.20%)
Apr 04, 2017
2.000
2.100
2.000
2.075
15,802
+0.08(+3.75%)
Apr 03, 2017
2.050
2.050
1.975
2.000
7,781
+0.00(+0.00%)
Mar 31, 2017
1.966
2.050
1.950
2.000
15,687
+0.00(+0.00%)
Mar 30, 2017
1.950
2.000
1.950
2.000
16,157
+0.07(+3.40%)
Mar 29, 2017
1.950
1.950
1.905
1.934
2,725
-0.02(-0.81%)
Mar 28, 2017
1.900
2.000
1.900
1.950
26,594
-0.05(-2.50%)
Mar 27, 2017
1.900
2.000
1.900
2.000
10,766
+0.05(+2.56%)
Mar 24, 2017
2.000
2.000
1.950
1.950
1,500
-0.05(-2.50%)
Mar 23, 2017
2.050
2.050
1.900
2.000
21,194
+0.00(+0.00%)
Mar 22, 2017
1.950
2.000
1.950
2.000
4,893
+0.01(+0.70%)
Mar 21, 2017
2.000
2.000
1.925
1.986
13,614
-0.01(-0.70%)
Mar 20, 2017
2.150
2.150
1.975
2.000
47,548
-0.05(-2.44%)
Mar 17, 2017
2.000
2.050
2.000
2.050
6,895
+0.05(+2.50%)
Mar 16, 2017
2.000
2.000
1.950
2.000
18,227
+0.00(+0.00%)
Mar 15, 2017
2.000
2.000
1.950
2.000
20,148
+0.05(+2.56%)
Mar 14, 2017
1.950
2.000
1.900
1.950
39,611
-0.05(-2.50%)
Mar 13, 2017
2.000
2.056
1.950
2.000
410,137
-0.10(-4.76%)
Mar 10, 2017
2.050
2.100
2.000
2.100
81,737
+0.05(+2.44%)
Mar 09, 2017
2.050
2.050
2.000
2.050
20,937
+0.00(+0.00%)
Mar 08, 2017
2.000
2.050
2.000
2.050
52,094
+0.00(+0.00%)
Mar 07, 2017
2.050
2.050
2.020
2.050
18,788
+0.00(+0.00%)
Mar 06, 2017
2.100
2.100
2.050
2.050
16,615
-0.05(-2.38%)
Mar 03, 2017
2.050
2.100
2.050
2.100
2,623
+0.00(+0.00%)
Mar 02, 2017
2.000
2.100
2.000
2.100
2,288
+0.00(+0.00%)
Mar 01, 2017
2.050
2.137
2.050
2.100
29,046
+0.05(+2.44%)
Feb 28, 2017
2.100
2.100
2.050
2.050
9,953
-0.05(-2.38%)
Feb 27, 2017
2.100
2.100
1.950
2.100
105,497
+0.00(+0.00%)
Feb 24, 2017
2.050
2.100
2.050
2.100
19,325
+0.00(+0.00%)
Feb 23, 2017
2.100
2.200
2.075
2.100
123,342
+0.00(+0.00%)
Feb 22, 2017
2.050
2.100
2.050
2.100
37,977
+0.00(+0.00%)
Feb 21, 2017
2.100
2.100
2.000
2.100
109,771
-0.05(-2.33%)
Feb 17, 2017
2.150
2.150
2.150
0
+0.05(+2.38%)
Feb 16, 2017
2.200
2.200
2.050
2.100
40,429
-0.15(-6.67%)
Feb 15, 2017
2.200
2.250
2.171
2.250
11,506
+0.00(+0.00%)
Feb 14, 2017
2.150
2.250
2.125
2.250
26,122
+0.10(+4.65%)
Feb 13, 2017
2.250
2.250
2.150
2.150
29,915
-0.05(-2.27%)
Feb 10, 2017
2.300
2.300
2.200
2.200
91,332
+0.00(+0.00%)
Feb 09, 2017
2.200
2.300
2.200
2.200
175,336
+0.03(+1.15%)
Feb 08, 2017
2.100
2.200
2.100
2.175
150,518
+0.02(+1.16%)
Feb 07, 2017
2.150
2.150
2.062
2.150
71,910
+0.02(+1.18%)
Feb 06, 2017
2.150
2.150
2.100
2.125
19,057
+0.02(+1.19%)
Feb 03, 2017
2.075
2.100
2.050
2.100
10,323
+0.00(+0.00%)
Feb 02, 2017
2.050
2.100
2.050
2.100
9,386
+0.05(+2.44%)
Feb 01, 2017
2.045
2.050
2.000
2.050
8,258
+0.05(+2.50%)
Jan 31, 2017
2.000
2.050
2.000
2.000
2,920
-0.05(-2.44%)
Jan 30, 2017
2.000
2.050
2.000
2.050
25,977
+0.00(+0.00%)
Jan 27, 2017
2.050
2.050
2.000
2.050
4,345
+0.00(+0.00%)
Jan 26, 2017
2.000
2.050
1.950
2.050
52,677
-0.02(-0.89%)
Jan 25, 2017
2.050
2.100
2.050
2.068
10,742
+0.07(+3.42%)
Jan 24, 2017
2.000
2.100
2.000
2.000
11,083
-0.05(-2.44%)
Jan 23, 2017
2.100
2.100
1.950
2.050
38,461
-0.10(-4.65%)
Jan 20, 2017
2.150
2.150
2.100
2.150
6,580
+0.00(+0.00%)
Jan 19, 2017
2.150
2.200
2.060
2.150
44,644
+0.00(+0.00%)
Jan 18, 2017
2.050
2.150
2.000
2.150
35,400
+0.10(+4.88%)
Jan 17, 2017
1.950
2.050
1.900
2.050
83,482
+0.10(+5.13%)
Jan 13, 2017
1.950
1.950
1.950
0
-0.03(-1.27%)
Jan 12, 2017
1.970
2.000
1.950
1.975
74,542
-0.02(-1.25%)
Jan 11, 2017
1.950
2.050
1.950
2.000
113,836
+0.02(+1.27%)
Jan 10, 2017
2.000
2.100
1.950
1.975
189,132
-0.02(-1.25%)
Jan 09, 2017
2.050
2.100
1.950
2.000
114,475
-0.05(-2.44%)
Jan 06, 2017
2.005
2.050
1.955
2.050
59,426
-0.05(-2.38%)
Jan 05, 2017
2.050
2.200
1.950
2.100
661,107
+0.05(+2.44%)
Jan 04, 2017
2.100
2.100
2.050
2.050
99,301
-0.03(-1.20%)
Jan 03, 2017
2.050
2.200
1.950
2.075
121,931
-0.07(-3.49%)
Dec 30, 2016
2.150
2.150
2.150
0
+0.00(+0.00%)
Dec 29, 2016
2.010
2.150
1.950
2.150
65,965
+0.15(+7.50%)
Dec 28, 2016
1.950
2.000
1.950
2.000
120,988
+0.05(+2.56%)
Dec 27, 2016
1.900
2.000
1.900
1.950
44,395
+0.00(+0.00%)
Dec 23, 2016
1.950
1.950
1.950
0
-0.05(-2.50%)
Dec 22, 2016
2.000
2.000
1.905
2.000
33,480
+0.00(+0.00%)
Dec 21, 2016
1.950
2.000
1.750
2.000
49,367
+0.05(+2.56%)
Dec 20, 2016
1.900
1.950
1.850
1.950
36,846
+0.10(+5.41%)
Dec 19, 2016
1.900
1.900
1.750
1.850
108,288
+0.15(+8.82%)
Dec 16, 2016
1.750
1.920
1.650
1.700
62,587
-0.05(-2.86%)
Dec 15, 2016
1.850
1.900
1.700
1.750
48,948
-0.05(-2.78%)
Dec 14, 2016
1.800
1.850
1.750
1.800
31,850
-0.05(-2.70%)
Dec 13, 2016
1.950
1.950
1.750
1.850
73,979
-0.10(-5.13%)
Dec 12, 2016
2.000
2.000
1.900
1.950
64,403
-0.10(-4.88%)
Dec 09, 2016
2.050
2.150
2.000
2.050
16,433
-0.10(-4.65%)
Dec 08, 2016
2.150
2.150
2.013
2.150
47,390
+0.00(+0.00%)
Dec 07, 2016
2.150
2.150
2.100
2.150
35,157
+0.00(+0.00%)
Dec 06, 2016
2.200
2.250
2.145
2.150
70,952
-0.02(-0.92%)
Dec 05, 2016
2.200
2.250
2.150
2.170
32,450
-0.03(-1.36%)
Dec 02, 2016
2.113
2.200
2.000
2.200
9,207
+0.05(+2.33%)
Dec 01, 2016
2.200
2.200
2.100
2.150
11,137
-0.05(-2.27%)
Nov 30, 2016
2.200
2.200
2.200
2.200
564
+0.03(+1.15%)
Nov 29, 2016
2.250
2.250
2.150
2.175
7,626
-0.03(-1.14%)
Nov 28, 2016
2.245
2.250
2.150
2.200
2,263
-0.05(-2.22%)
Nov 25, 2016
2.200
2.250
2.200
2.250
1,327
+0.05(+2.27%)
Nov 23, 2016
2.200
2.200
2.200
0
+0.00(+0.00%)
Nov 22, 2016
2.110
2.250
2.110
2.200
54,905
+0.05(+2.33%)
Nov 21, 2016
2.200
2.250
2.100
2.150
33,676
-0.05(-2.27%)
Nov 18, 2016
2.200
2.200
2.150
2.200
11,640
+0.00(+0.00%)
Nov 17, 2016
2.200
2.200
2.175
2.200
35,574
+0.00(+0.00%)
Nov 16, 2016
2.200
2.200
2.160
2.200
14,947
+0.00(+0.00%)
Nov 15, 2016
2.100
2.200
2.100
2.200
30,132
+0.15(+7.32%)
Nov 14, 2016
2.050
2.187
2.050
2.050
10,455
-0.05(-2.38%)
Nov 11, 2016
2.050
2.150
2.000
2.100
12,902
+0.00(+0.00%)
Nov 10, 2016
2.150
2.179
2.050
2.100
9,601
+0.02(+1.20%)
Nov 09, 2016
2.150
2.150
2.075
19,853
-0.07(-3.49%)
Nov 08, 2016
2.100
2.150
2.100
2.150
3,384
+0.05(+2.38%)
Nov 07, 2016
2.150
2.150
2.050
2.100
7,430
+0.04(+1.94%)
Nov 04, 2016
2.050
2.140
2.050
2.060
1,552
+0.06(+3.00%)
Nov 03, 2016
2.000
2.140
1.950
2.000
14,156
-0.01(-0.50%)
Nov 02, 2016
2.051
2.051
2.000
2.010
2,690
-0.07(-3.13%)
Nov 01, 2016
2.190
2.210
2.050
2.075
19,450
-0.07(-3.49%)
Oct 31, 2016
2.250
2.250
2.100
2.150
2,052
-0.09(-4.02%)
Oct 28, 2016
2.330
2.330
2.220
2.240
7,072
-0.07(-3.00%)
Oct 27, 2016
2.325
2.325
2.300
2.309
5,461
+0.01(+0.40%)
Oct 26, 2016
2.314
2.314
2.234
2.300
17,008
-0.03(-1.29%)
Oct 25, 2016
2.320
2.340
2.300
2.330
19,493
+0.00(+0.00%)
Oct 24, 2016
2.346
2.350
2.330
2.330
6,408
+0.02(+0.87%)
Oct 21, 2016
2.300
2.310
2.284
2.310
5,700
+0.01(+0.43%)
Oct 20, 2016
2.300
2.300
2.160
2.300
29,684
+0.01(+0.44%)
Oct 19, 2016
2.261
2.300
2.250
2.290
8,882
+0.00(+0.00%)
Oct 18, 2016
2.270
2.290
2.251
2.290
28,825
-0.01(-0.43%)
Oct 17, 2016
2.345
2.345
2.290
2.300
4,270
-0.03(-1.29%)
Oct 14, 2016
2.381
2.381
2.320
2.330
9,212
+0.00(+0.00%)
Oct 13, 2016
2.350
2.365
2.300
2.330
15,623
-0.04(-1.69%)
Oct 12, 2016
2.415
2.415
2.370
2.370
4,682
-0.05(-2.07%)
Oct 11, 2016
2.430
2.440
2.412
2.420
5,184
-0.01(-0.41%)
Oct 10, 2016
2.440
2.440
2.428
2.430
12,028
-0.02(-0.82%)
Oct 07, 2016
2.461
2.470
2.423
2.450
10,389
+0.05(+1.87%)
Oct 06, 2016
2.430
2.440
2.390
2.405
13,376
-0.06(-2.24%)
Oct 05, 2016
2.450
2.480
2.437
2.460
3,856
-0.01(-0.40%)
Oct 04, 2016
2.490
2.500
2.450
2.470
25,361
-0.02(-0.80%)
Oct 03, 2016
2.470
2.490
2.470
2.490
17,922
+0.04(+1.63%)
Sep 30, 2016
2.300
2.480
2.290
2.450
34,649
+0.18(+7.93%)
Sep 29, 2016
2.270
2.310
2.260
2.270
20,649
+0.01(+0.44%)
Sep 28, 2016
2.250
2.270
2.250
2.260
13,215
+0.02(+0.89%)
Sep 27, 2016
2.250
2.260
2.240
2.240
16,362
+0.02(+0.90%)
Sep 26, 2016
2.250
2.300
2.210
2.220
39,972
-0.03(-1.33%)
Sep 23, 2016
2.247
2.271
2.240
2.250
11,698
+0.04(+1.81%)
Sep 22, 2016
2.240
2.250
2.140
2.210
30,138
-0.04(-1.78%)
Sep 21, 2016
2.240
2.290
2.220
2.250
27,055
-0.02(-0.89%)
Sep 20, 2016
2.300
2.300
2.250
2.270
36,872
-0.01(-0.43%)
Sep 19, 2016
2.310
2.350
2.270
2.280
50,797
-0.07(-2.98%)
Sep 16, 2016
2.328
2.370
2.280
2.350
18,302
+0.03(+1.29%)
Sep 15, 2016
2.240
2.330
2.240
2.320
8,435
+0.12(+5.45%)
Sep 14, 2016
2.330
2.370
2.080
2.200
135,397
-0.17(-7.17%)
Sep 13, 2016
2.440
2.440
2.311
2.370
36,773
-0.08(-3.27%)
Sep 12, 2016
2.450
2.450
2.428
2.450
9,839
+0.00(+0.00%)
Sep 09, 2016
2.450
2.480
2.423
2.450
14,805
+0.01(+0.41%)
Sep 08, 2016
2.430
2.460
2.430
2.440
7,742
-0.02(-0.81%)
Sep 07, 2016
2.450
2.480
2.450
2.460
18,801
-0.03(-1.20%)
Sep 06, 2016
2.460
2.490
2.420
2.490
44,983
+0.09(+3.75%)
Sep 02, 2016
2.390
2.400
2.400
2.400
16,100
+0.01(+0.21%)
Sep 01, 2016
2.419
2.430
2.370
2.395
15,074
-0.02(-0.63%)
Aug 31, 2016
2.410
2.450
2.400
2.410
30,698
-0.04(-1.64%)
Aug 30, 2016
2.420
2.460
2.420
2.450
27,974
+0.05(+2.08%)
Aug 29, 2016
2.424
2.424
2.350
2.400
12,712
-0.02(-0.83%)
Aug 26, 2016
2.436
2.442
2.410
2.420
5,201
-0.02(-0.82%)
Aug 25, 2016
2.436
2.440
2.417
2.440
3,287
+0.03(+1.24%)
Aug 24, 2016
2.390
2.420
2.380
2.410
18,081
-0.01(-0.41%)
Aug 23, 2016
2.438
2.453
2.370
2.420
22,099
+0.05(+2.11%)
Aug 22, 2016
2.390
2.438
2.370
2.370
8,238
-0.08(-3.27%)
Aug 19, 2016
2.367
2.460
2.367
2.450
1,739
+0.00(+0.00%)
Aug 18, 2016
2.430
2.520
2.380
2.450
14,569
+0.10(+4.26%)
Aug 17, 2016
2.390
2.410
2.350
2.350
24,685
-0.02(-0.89%)
Aug 16, 2016
2.450
2.450
2.360
2.371
27,050
-0.08(-3.22%)
Aug 15, 2016
2.520
2.520
2.420
2.450
36,164
-0.05(-2.00%)
Aug 12, 2016
2.500
2.597
2.450
2.500
72,543
+0.06(+2.46%)
Aug 11, 2016
2.360
2.466
2.360
2.440
67,961
+0.08(+3.39%)
Aug 10, 2016
2.280
2.390
2.250
2.360
136,683
+0.14(+6.31%)
Aug 09, 2016
2.250
2.250
2.210
2.220
27,917
+0.02(+0.91%)
Aug 08, 2016
2.160
2.220
2.160
2.200
8,468
+0.02(+0.91%)
Aug 05, 2016
2.125
2.200
2.125
2.180
7,979
+0.05(+2.35%)
Aug 04, 2016
2.080
2.150
2.080
2.130
22,905
+0.03(+1.43%)
Aug 03, 2016
2.130
2.150
2.100
2.100
26,670
-0.04(-1.87%)
Aug 02, 2016
2.230
2.230
2.111
2.140
16,570
-0.08(-3.50%)
Aug 01, 2016
2.240
2.249
2.070
2.218
25,307
-0.05(-2.31%)
Jul 29, 2016
2.300
2.300
2.250
2.270
4,010
+0.02(+0.89%)
Jul 28, 2016
2.290
2.290
2.232
2.250
28,653
-0.02(-0.88%)
Jul 27, 2016
2.250
2.300
2.210
2.270
92,827
+0.10(+4.61%)
Jul 26, 2016
2.130
2.277
2.130
2.170
79,220
+0.07(+3.33%)
Jul 25, 2016
2.000
2.130
2.000
2.100
125,734
+0.10(+5.00%)
Jul 22, 2016
2.000
2.000
1.970
2.000
39,740
+0.00(+0.00%)
Jul 21, 2016
1.974
2.000
1.974
2.000
2,201
+0.01(+0.50%)
Jul 20, 2016
1.980
2.040
1.980
1.990
39,047
+0.00(+0.00%)
Jul 19, 2016
1.960
1.990
1.952
1.990
12,765
+0.04(+2.05%)
Jul 18, 2016
1.980
1.990
1.930
1.950
32,589
-0.04(-2.01%)
Jul 15, 2016
1.970
1.994
1.970
1.990
14,462
+0.01(+0.30%)
Jul 14, 2016
1.970
1.990
1.970
1.984
2,187
-0.01(-0.30%)
Jul 13, 2016
1.980
2.000
1.960
1.990
19,805
-0.02(-1.00%)
Jul 12, 2016
1.990
2.029
1.979
2.010
43,161
+0.04(+2.03%)
Jul 11, 2016
1.920
2.000
1.920
1.970
12,473
+0.04(+2.08%)
Jul 08, 2016
1.960
1.960
1.930
1.930
6,614
-0.03(-1.53%)
Jul 07, 2016
2.000
2.000
1.930
1.960
26,881
-0.04(-2.00%)
Jul 05, 2016
2.010
2.010
1.980
2.000
6,058
-0.01(-0.50%)
Jul 01, 2016
2.000
2.010
2.010
2.010
54,100
+0.02(+1.01%)
Jun 30, 2016
1.890
2.030
1.910
1.990
169,469
+0.08(+4.19%)
Jun 29, 2016
1.840
1.940
1.840
1.910
9,845
+0.11(+6.11%)
Jun 28, 2016
1.820
1.820
1.800
1.800
17,898
+0.00(+0.00%)
Jun 27, 2016
1.810
1.810
1.700
1.800
23,983
+0.00(+0.00%)
Jun 24, 2016
1.810
1.837
1.800
1.800
21,469
-0.02(-1.10%)
Jun 23, 2016
1.810
1.840
1.810
1.820
15,245
+0.02(+1.11%)
Jun 22, 2016
1.830
1.847
1.800
1.800
40,707
-0.01(-0.55%)
Jun 21, 2016
1.830
1.830
1.800
1.810
28,992
+0.02(+1.12%)
Jun 20, 2016
1.870
1.910
1.750
1.790
80,815
-0.13(-6.77%)
Jun 17, 2016
1.870
1.940
1.870
1.920
11,525
+0.06(+3.23%)
Jun 16, 2016
1.880
1.880
1.850
1.860
22,140
-0.01(-0.53%)
Jun 15, 2016
1.920
1.920
1.850
1.870
20,505
-0.05(-2.60%)
Jun 14, 2016
1.940
1.940
1.860
1.920
13,187
-0.01(-0.52%)
Jun 13, 2016
1.880
1.970
1.880
1.930
18,724
+0.03(+1.58%)
Jun 10, 2016
1.950
1.950
1.900
1.900
9,397
-0.04(-2.06%)
Jun 09, 2016
1.990
1.990
1.940
1.940
5,211
-0.05(-2.51%)
Jun 08, 2016
1.990
2.000
1.980
1.990
17,324
-0.01(-0.50%)
Jun 07, 2016
2.000
2.000
1.990
2.000
2,398
+0.01(+0.50%)
Jun 06, 2016
1.970
2.000
1.970
1.990
14,009
+0.00(+0.00%)
Jun 03, 2016
1.980
2.000
1.980
1.990
16,656
+0.00(+0.00%)
Jun 02, 2016
1.970
2.000
1.960
1.990
22,197
+0.02(+1.02%)
Jun 01, 2016
1.980
1.980
1.960
1.970
8,887
-0.02(-1.01%)
May 31, 2016
2.000
2.000
1.980
1.990
17,160
+0.00(+0.00%)
May 27, 2016
1.980
1.990
1.990
1.990
11,400
+0.01(+0.51%)
May 26, 2016
1.940
2.000
1.930
1.980
58,790
+0.04(+2.06%)
May 25, 2016
1.880
1.990
1.850
1.940
86,538
+0.09(+4.86%)
May 24, 2016
1.890
1.890
1.850
1.850
29,651
-0.02(-1.07%)
May 23, 2016
1.830
1.890
1.830
1.870
18,289
-0.01(-0.53%)
May 20, 2016
1.900
1.900
1.780
1.880
32,176
-0.01(-0.53%)
May 19, 2016
1.860
1.900
1.860
1.890
24,798
+0.02(+0.85%)
May 18, 2016
1.840
1.910
1.840
1.874
44,072
+0.01(+0.75%)
May 17, 2016
1.800
1.900
1.780
1.860
177,970
+0.09(+5.09%)
May 16, 2016
1.780
2.020
1.720
1.770
616,289
+0.03(+1.72%)
May 13, 2016
1.782
1.790
1.710
1.740
12,760
-0.01(-0.57%)
May 12, 2016
1.750
1.840
1.750
1.750
124,560
-0.01(-0.35%)
May 11, 2016
1.810
1.810
1.740
1.756
2,747
-0.02(-1.33%)
May 10, 2016
1.790
1.810
1.750
1.780
4,140
+0.03(+1.62%)
May 09, 2016
1.750
1.820
1.728
1.752
52,065
+0.00(+0.09%)
May 06, 2016
1.750
1.780
1.650
1.750
77,892
+0.00(+0.00%)
May 05, 2016
1.900
1.900
1.700
1.750
56,581
-0.15(-7.89%)
May 04, 2016
1.752
1.930
1.740
1.900
176,417
+0.16(+9.20%)
May 03, 2016
1.750
1.760
1.730
1.740
51,936
+0.01(+0.58%)
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.