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
Perion Network Ltd
(NQ:
PERI
)
12.50
+0.16 (+1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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 (%)
Jul 31, 2020
5.920
5.970
5.740
5.950
148,800
+0.03(+0.51%)
Jul 30, 2020
6.050
6.100
5.640
5.920
268,277
-0.16(-2.63%)
Jul 29, 2020
6.300
6.360
6.000
6.080
154,931
-0.27(-4.25%)
Jul 28, 2020
6.080
6.480
6.080
6.350
208,454
+0.22(+3.59%)
Jul 27, 2020
6.180
6.200
6.030
6.130
110,004
-0.04(-0.65%)
Jul 24, 2020
6.100
6.240
5.960
6.170
134,100
+0.05(+0.82%)
Jul 23, 2020
6.270
6.450
6.040
6.120
211,373
-0.24(-3.77%)
Jul 22, 2020
5.950
6.550
5.880
6.360
1,003,412
+0.69(+12.17%)
Jul 21, 2020
5.680
5.830
5.630
5.670
123,861
+0.03(+0.53%)
Jul 20, 2020
5.660
5.680
5.580
5.640
67,419
+0.00(+0.00%)
Jul 17, 2020
5.680
5.680
5.590
5.640
40,900
-0.02(-0.35%)
Jul 16, 2020
5.490
5.780
5.471
5.660
143,065
+0.14(+2.54%)
Jul 15, 2020
5.800
5.840
5.450
5.520
152,204
-0.32(-5.48%)
Jul 14, 2020
5.280
5.900
5.160
5.840
321,922
+0.53(+9.98%)
Jul 13, 2020
5.360
5.480
5.300
5.310
141,874
-0.01(-0.19%)
Jul 10, 2020
5.340
5.400
5.260
5.320
58,000
-0.05(-0.93%)
Jul 09, 2020
5.330
5.420
5.260
5.370
155,402
+0.05(+0.94%)
Jul 08, 2020
5.300
5.390
5.300
5.320
92,055
+0.02(+0.38%)
Jul 07, 2020
5.350
5.480
5.291
5.300
78,394
-0.06(-1.12%)
Jul 06, 2020
5.060
5.460
5.060
5.360
284,234
+0.30(+5.93%)
Jul 02, 2020
5.200
5.200
5.020
5.060
168,100
-0.06(-1.17%)
Jul 01, 2020
5.210
5.245
5.060
5.120
139,632
-0.11(-2.10%)
Jun 30, 2020
5.230
5.300
5.140
5.230
152,898
-0.02(-0.38%)
Jun 29, 2020
5.300
5.360
5.170
5.250
109,675
-0.12(-2.23%)
Jun 26, 2020
5.310
5.400
5.260
5.370
104,100
-0.01(-0.19%)
Jun 25, 2020
5.520
5.520
5.290
5.380
118,560
-0.16(-2.89%)
Jun 24, 2020
5.600
5.600
5.290
5.540
186,568
-0.16(-2.81%)
Jun 23, 2020
5.800
5.940
5.640
5.700
184,329
+0.15(+2.70%)
Jun 22, 2020
5.550
5.560
5.400
5.550
99,444
-0.06(-1.07%)
Jun 19, 2020
5.800
5.800
5.520
5.610
175,000
-0.08(-1.41%)
Jun 18, 2020
5.270
5.730
5.250
5.690
324,164
+0.32(+5.96%)
Jun 17, 2020
5.540
5.580
5.300
5.370
107,813
-0.22(-3.94%)
Jun 16, 2020
5.570
5.700
5.290
5.590
214,870
+0.17(+3.14%)
Jun 15, 2020
5.160
5.430
5.130
5.420
105,897
+0.12(+2.26%)
Jun 12, 2020
5.260
5.380
5.130
5.300
88,800
+0.19(+3.72%)
Jun 11, 2020
5.510
5.530
5.100
5.110
287,044
-0.68(-11.74%)
Jun 10, 2020
5.860
5.920
5.660
5.790
151,558
-0.20(-3.34%)
Jun 09, 2020
5.990
6.070
5.870
5.990
243,082
-0.21(-3.39%)
Jun 08, 2020
5.840
6.240
5.800
6.200
365,497
+0.42(+7.27%)
Jun 05, 2020
5.680
5.820
5.500
5.780
412,000
+0.23(+4.14%)
Jun 04, 2020
5.710
5.749
5.480
5.550
245,184
-0.08(-1.42%)
Jun 03, 2020
5.590
5.660
5.420
5.630
214,806
+0.12(+2.18%)
Jun 02, 2020
5.650
5.690
5.470
5.510
174,181
-0.10(-1.78%)
Jun 01, 2020
5.630
5.730
5.550
5.610
200,149
+0.10(+1.81%)
May 29, 2020
5.520
5.580
5.350
5.510
213,400
+0.02(+0.36%)
May 28, 2020
5.820
5.870
5.460
5.490
212,667
-0.24(-4.19%)
May 27, 2020
6.080
6.090
5.500
5.730
237,545
-0.41(-6.68%)
May 26, 2020
6.110
6.500
6.030
6.140
727,673
+0.88(+16.73%)
May 22, 2020
5.350
5.350
5.100
5.260
180,600
-0.10(-1.87%)
May 21, 2020
4.980
5.450
4.980
5.360
290,057
+0.37(+7.41%)
May 20, 2020
4.960
5.090
4.960
4.990
208,410
+0.08(+1.63%)
May 19, 2020
4.830
5.010
4.770
4.910
226,956
+0.13(+2.72%)
May 18, 2020
4.570
4.800
4.520
4.780
171,162
+0.34(+7.66%)
May 15, 2020
4.370
4.480
4.210
4.440
229,900
+0.04(+0.91%)
May 14, 2020
4.390
4.600
4.280
4.400
333,753
-0.11(-2.44%)
May 13, 2020
4.750
4.750
4.260
4.510
303,382
-0.26(-5.45%)
May 12, 2020
4.810
4.900
4.720
4.770
201,714
-0.06(-1.24%)
May 11, 2020
4.910
4.910
4.760
4.830
182,998
-0.09(-1.83%)
May 08, 2020
4.820
4.960
4.660
4.920
415,000
+0.15(+3.14%)
May 07, 2020
4.740
4.990
4.730
4.770
371,169
+0.23(+5.07%)
May 06, 2020
5.320
5.320
4.430
4.540
1,141,371
-0.15(-3.20%)
May 05, 2020
4.800
4.900
4.660
4.690
149,481
-0.04(-0.85%)
May 04, 2020
4.570
4.730
4.530
4.730
274,393
+0.27(+6.05%)
May 01, 2020
4.900
4.960
4.360
4.460
528,300
-0.53(-10.62%)
Apr 30, 2020
5.100
5.100
4.780
4.990
307,198
+0.04(+0.81%)
Apr 29, 2020
4.770
5.070
4.700
4.950
594,072
+0.29(+6.22%)
Apr 28, 2020
4.790
4.796
4.520
4.660
348,185
-0.03(-0.64%)
Apr 27, 2020
4.770
4.840
4.670
4.690
247,903
-0.03(-0.64%)
Apr 24, 2020
4.870
4.900
4.610
4.720
267,000
-0.08(-1.67%)
Apr 23, 2020
4.800
4.990
4.800
4.800
257,408
-0.01(-0.21%)
Apr 22, 2020
4.810
4.865
4.730
4.810
171,782
+0.05(+1.05%)
Apr 21, 2020
4.880
4.900
4.670
4.760
224,924
-0.09(-1.86%)
Apr 20, 2020
4.670
4.870
4.670
4.850
326,501
+0.09(+1.89%)
Apr 17, 2020
4.800
4.889
4.700
4.760
261,400
-0.03(-0.63%)
Apr 16, 2020
4.940
4.980
4.700
4.790
184,659
-0.14(-2.84%)
Apr 15, 2020
4.960
4.970
4.770
4.930
93,223
-0.17(-3.33%)
Apr 14, 2020
5.260
5.360
5.020
5.100
163,559
-0.04(-0.78%)
Apr 13, 2020
5.120
5.150
4.860
5.140
287,538
+0.06(+1.18%)
Apr 09, 2020
4.950
5.200
4.830
5.080
200,200
+0.13(+2.63%)
Apr 08, 2020
4.900
5.000
4.738
4.950
139,171
+0.10(+2.06%)
Apr 07, 2020
4.950
5.040
4.630
4.850
248,083
+0.25(+5.43%)
Apr 06, 2020
4.420
4.610
4.350
4.600
196,392
+0.40(+9.52%)
Apr 03, 2020
4.480
4.530
4.130
4.200
162,100
-0.28(-6.25%)
Apr 02, 2020
4.310
4.650
4.249
4.480
300,610
+0.21(+4.92%)
Apr 01, 2020
4.670
4.715
4.180
4.270
323,838
-0.62(-12.68%)
Mar 31, 2020
4.650
4.910
4.650
4.890
222,646
+0.23(+4.94%)
Mar 30, 2020
5.000
5.030
4.600
4.660
301,575
-0.30(-6.05%)
Mar 27, 2020
4.770
5.000
4.600
4.960
216,200
+0.04(+0.81%)
Mar 26, 2020
4.870
5.090
4.770
4.920
199,732
+0.16(+3.36%)
Mar 25, 2020
4.830
4.910
4.534
4.760
266,680
+0.30(+6.73%)
Mar 24, 2020
4.490
4.580
4.310
4.460
252,667
+0.37(+9.05%)
Mar 23, 2020
4.150
4.190
3.900
4.090
320,206
+0.01(+0.25%)
Mar 20, 2020
4.010
4.340
3.960
4.080
401,500
+0.13(+3.29%)
Mar 19, 2020
3.730
4.040
3.650
3.950
332,969
+0.28(+7.63%)
Mar 18, 2020
3.820
3.970
3.430
3.670
439,061
-0.44(-10.71%)
Mar 17, 2020
4.090
4.240
3.800
4.110
475,404
+0.05(+1.23%)
Mar 16, 2020
4.510
4.540
3.780
4.060
506,393
-1.11(-21.47%)
Mar 13, 2020
5.500
5.550
4.900
5.170
455,200
-0.05(-0.96%)
Mar 12, 2020
5.530
5.580
4.920
5.220
589,121
-0.98(-15.81%)
Mar 11, 2020
6.360
6.390
5.920
6.200
369,210
-0.36(-5.49%)
Mar 10, 2020
6.390
6.590
6.181
6.560
308,638
+0.28(+4.46%)
Mar 09, 2020
6.410
6.447
6.150
6.280
469,398
-0.72(-10.29%)
Mar 06, 2020
6.770
7.110
6.720
7.000
367,400
+0.00(+0.00%)
Mar 05, 2020
6.910
7.100
6.820
7.000
315,823
-0.21(-2.91%)
Mar 04, 2020
7.210
7.300
7.010
7.210
294,329
+0.05(+0.70%)
Mar 03, 2020
7.350
7.370
7.020
7.160
363,772
-0.12(-1.65%)
Mar 02, 2020
7.230
7.350
7.050
7.280
330,350
+0.08(+1.11%)
Feb 28, 2020
6.840
7.290
6.760
7.200
699,800
+0.00(+0.00%)
Feb 27, 2020
7.460
7.500
7.030
7.200
736,581
-0.59(-7.57%)
Feb 26, 2020
7.870
8.010
7.730
7.790
299,668
-0.07(-0.89%)
Feb 25, 2020
8.000
8.040
7.700
7.860
426,544
+0.03(+0.38%)
Feb 24, 2020
7.970
8.090
7.530
7.830
772,270
-0.56(-6.67%)
Feb 21, 2020
8.630
8.640
8.260
8.390
532,900
-0.25(-2.89%)
Feb 20, 2020
8.810
8.850
8.290
8.640
465,534
-0.23(-2.59%)
Feb 19, 2020
8.820
9.100
8.610
8.870
656,108
+0.09(+1.03%)
Feb 18, 2020
9.000
9.220
8.510
8.780
1,245,493
-0.23(-2.55%)
Feb 14, 2020
8.630
9.530
8.630
9.010
1,287,900
+0.51(+6.00%)
Feb 13, 2020
8.420
8.600
8.320
8.500
401,392
+0.08(+0.95%)
Feb 12, 2020
8.830
9.100
7.870
8.420
1,868,625
+0.08(+0.96%)
Feb 11, 2020
8.210
8.400
8.040
8.340
394,589
+0.21(+2.58%)
Feb 10, 2020
7.910
8.170
7.820
8.130
298,525
+0.21(+2.65%)
Feb 07, 2020
8.060
8.150
7.710
7.920
348,500
-0.05(-0.63%)
Feb 06, 2020
8.420
8.570
7.770
7.970
451,829
-0.40(-4.78%)
Feb 05, 2020
8.700
8.705
8.213
8.370
346,172
+0.20(+2.45%)
Feb 04, 2020
8.180
8.320
7.930
8.170
322,175
+0.27(+3.42%)
Feb 03, 2020
7.680
8.020
7.550
7.900
405,776
+0.19(+2.46%)
Jan 31, 2020
7.800
7.940
7.580
7.710
253,200
-0.12(-1.53%)
Jan 30, 2020
7.990
8.011
7.610
7.830
319,452
-0.33(-4.04%)
Jan 29, 2020
8.090
8.360
7.970
8.160
389,120
+0.14(+1.75%)
Jan 28, 2020
8.100
8.170
7.790
8.020
275,128
+0.34(+4.43%)
Jan 27, 2020
7.800
8.110
7.530
7.680
534,543
-0.61(-7.36%)
Jan 24, 2020
8.820
8.890
8.010
8.290
759,100
-0.51(-5.80%)
Jan 23, 2020
9.270
9.400
8.800
8.800
401,864
-0.47(-5.07%)
Jan 22, 2020
9.450
9.700
9.110
9.270
503,571
-0.10(-1.07%)
Jan 21, 2020
9.220
9.520
8.960
9.370
685,359
+0.40(+4.46%)
Jan 17, 2020
8.800
9.040
8.770
8.970
320,300
+0.25(+2.87%)
Jan 16, 2020
9.100
9.200
8.700
8.720
398,883
-0.23(-2.57%)
Jan 15, 2020
8.950
9.190
8.860
8.950
535,384
+0.23(+2.64%)
Jan 14, 2020
8.440
9.050
8.150
8.720
716,952
+0.42(+5.06%)
Jan 13, 2020
8.500
8.520
8.030
8.300
503,305
-0.14(-1.66%)
Jan 10, 2020
8.460
8.580
8.070
8.440
360,900
+0.08(+0.96%)
Jan 09, 2020
8.420
8.470
7.780
8.360
867,636
+0.08(+0.97%)
Jan 08, 2020
8.040
8.450
8.010
8.280
1,174,045
+0.52(+6.70%)
Jan 07, 2020
7.400
7.855
7.400
7.760
779,508
+0.46(+6.30%)
Jan 06, 2020
7.080
7.570
6.950
7.300
1,333,520
+0.74(+11.28%)
Jan 03, 2020
6.420
6.580
6.270
6.560
195,400
+0.06(+0.92%)
Jan 02, 2020
6.360
6.500
6.320
6.500
147,292
+0.28(+4.50%)
Dec 31, 2019
6.150
6.240
6.150
6.220
178,800
+0.06(+0.97%)
Dec 30, 2019
6.160
6.275
6.020
6.160
227,453
-0.08(-1.36%)
Dec 27, 2019
6.340
6.390
6.115
6.245
165,600
-0.09(-1.50%)
Dec 26, 2019
6.280
6.450
6.270
6.340
190,317
+0.06(+0.96%)
Dec 24, 2019
6.190
6.350
6.090
6.280
210,300
+0.16(+2.61%)
Dec 23, 2019
6.030
6.150
5.930
6.120
244,629
+0.22(+3.73%)
Dec 20, 2019
6.160
6.220
5.800
5.900
335,800
-0.27(-4.38%)
Dec 19, 2019
5.910
6.200
5.910
6.170
422,444
+0.30(+5.11%)
Dec 18, 2019
5.670
5.880
5.620
5.870
187,286
+0.27(+4.82%)
Dec 17, 2019
5.800
5.880
5.560
5.600
306,325
-0.29(-4.92%)
Dec 16, 2019
5.500
5.940
5.480
5.890
627,365
+0.61(+11.55%)
Dec 13, 2019
5.390
5.398
5.250
5.280
111,800
-0.10(-1.86%)
Dec 12, 2019
5.290
5.400
5.230
5.380
171,651
+0.05(+0.94%)
Dec 11, 2019
5.460
5.510
5.310
5.330
136,637
-0.19(-3.44%)
Dec 10, 2019
5.580
5.700
5.510
5.520
222,896
-0.04(-0.72%)
Dec 09, 2019
5.290
5.580
5.280
5.560
236,867
+0.37(+7.13%)
Dec 06, 2019
5.230
5.320
5.170
5.190
65,900
-0.01(-0.19%)
Dec 05, 2019
5.270
5.310
5.190
5.200
50,703
-0.06(-1.14%)
Dec 04, 2019
5.370
5.400
5.250
5.260
128,351
-0.07(-1.31%)
Dec 03, 2019
5.280
5.350
5.180
5.330
89,408
-0.03(-0.56%)
Dec 02, 2019
5.300
5.490
5.150
5.360
221,316
-0.01(-0.19%)
Nov 29, 2019
5.460
5.482
5.305
5.370
89,700
-0.08(-1.47%)
Nov 27, 2019
5.120
5.490
5.090
5.450
211,700
+0.33(+6.45%)
Nov 26, 2019
4.980
5.170
4.980
5.120
160,462
+0.10(+1.99%)
Nov 25, 2019
4.930
5.080
4.930
5.020
126,570
-0.02(-0.40%)
Nov 22, 2019
5.020
5.100
4.940
5.040
106,300
+0.02(+0.40%)
Nov 21, 2019
5.030
5.068
4.980
5.020
88,637
+0.02(+0.40%)
Nov 20, 2019
5.020
5.080
4.950
5.000
105,915
-0.02(-0.40%)
Nov 19, 2019
5.030
5.100
4.880
5.020
151,121
-0.09(-1.76%)
Nov 18, 2019
5.150
5.200
5.100
5.110
154,106
-0.04(-0.78%)
Nov 15, 2019
5.120
5.180
5.030
5.150
109,600
+0.06(+1.18%)
Nov 14, 2019
5.110
5.150
5.040
5.090
127,226
+0.02(+0.39%)
Nov 13, 2019
5.100
5.120
5.000
5.070
141,160
-0.13(-2.50%)
Nov 12, 2019
5.280
5.300
5.080
5.200
210,552
-0.09(-1.70%)
Nov 11, 2019
5.070
5.290
4.910
5.290
231,864
+0.21(+4.13%)
Nov 08, 2019
5.150
5.250
4.860
5.080
403,000
-0.10(-1.93%)
Nov 07, 2019
5.380
5.490
5.020
5.180
374,373
-0.02(-0.38%)
Nov 06, 2019
6.080
6.250
4.930
5.200
1,029,218
-0.60(-10.34%)
Nov 05, 2019
5.940
6.000
5.640
5.800
291,546
-0.02(-0.34%)
Nov 04, 2019
5.570
5.920
5.570
5.820
236,167
+0.37(+6.79%)
Nov 01, 2019
5.370
5.570
5.370
5.450
156,300
+0.10(+1.87%)
Oct 31, 2019
5.350
5.400
5.320
5.350
101,112
+0.04(+0.75%)
Oct 30, 2019
5.390
5.430
5.270
5.310
137,632
-0.13(-2.39%)
Oct 29, 2019
5.430
5.530
5.370
5.440
210,556
-0.02(-0.37%)
Oct 28, 2019
5.430
5.600
5.430
5.460
153,546
+0.06(+1.11%)
Oct 25, 2019
5.410
5.630
5.380
5.400
194,200
+0.02(+0.37%)
Oct 24, 2019
5.180
5.560
5.180
5.380
318,230
+0.26(+5.08%)
Oct 23, 2019
5.190
5.210
5.100
5.120
81,956
-0.07(-1.35%)
Oct 22, 2019
5.060
5.270
5.060
5.190
169,129
+0.18(+3.59%)
Oct 21, 2019
5.130
5.180
4.972
5.010
196,113
-0.12(-2.34%)
Oct 18, 2019
5.280
5.300
5.010
5.130
209,200
-0.12(-2.29%)
Oct 17, 2019
4.950
5.377
4.820
5.250
463,175
+0.56(+11.94%)
Oct 16, 2019
4.670
4.780
4.630
4.690
95,255
-0.04(-0.85%)
Oct 15, 2019
4.500
4.780
4.500
4.730
177,605
+0.23(+5.11%)
Oct 14, 2019
4.540
4.557
4.460
4.500
79,446
-0.07(-1.53%)
Oct 11, 2019
4.530
4.650
4.493
4.570
161,400
+0.06(+1.33%)
Oct 10, 2019
4.500
4.540
4.420
4.510
218,706
+0.03(+0.67%)
Oct 09, 2019
4.400
4.540
4.370
4.480
93,963
+0.12(+2.75%)
Oct 08, 2019
4.330
4.420
4.255
4.360
124,011
+0.01(+0.23%)
Oct 07, 2019
4.640
4.640
4.350
4.350
287,664
-0.27(-5.84%)
Oct 04, 2019
4.600
4.690
4.550
4.620
115,800
+0.02(+0.43%)
Oct 03, 2019
4.570
4.650
4.460
4.600
146,265
+0.02(+0.44%)
Oct 02, 2019
4.720
4.730
4.510
4.580
227,285
-0.17(-3.58%)
Oct 01, 2019
4.900
4.960
4.750
4.750
117,266
-0.14(-2.86%)
Sep 30, 2019
4.760
4.920
4.670
4.890
249,252
+0.11(+2.30%)
Sep 27, 2019
4.850
4.895
4.749
4.780
264,000
-0.08(-1.65%)
Sep 26, 2019
5.120
5.160
4.710
4.860
335,769
-0.20(-3.95%)
Sep 25, 2019
4.540
5.160
4.540
5.060
675,125
+0.56(+12.44%)
Sep 24, 2019
4.900
4.950
4.430
4.500
543,114
-0.36(-7.41%)
Sep 23, 2019
4.780
4.970
4.670
4.860
443,683
+0.21(+4.52%)
Sep 20, 2019
4.680
4.950
4.650
4.650
296,100
-0.05(-1.06%)
Sep 19, 2019
4.650
4.750
4.590
4.700
168,259
+0.02(+0.43%)
Sep 18, 2019
4.670
4.729
4.510
4.680
260,959
-0.02(-0.43%)
Sep 17, 2019
4.620
4.800
4.600
4.700
280,780
+0.06(+1.29%)
Sep 16, 2019
4.910
4.980
4.480
4.640
678,392
-0.34(-6.83%)
Sep 13, 2019
5.060
5.110
4.740
4.980
554,300
-0.10(-1.97%)
Sep 12, 2019
5.460
5.470
4.960
5.080
491,803
-0.24(-4.51%)
Sep 11, 2019
5.270
5.480
5.270
5.320
293,136
+0.04(+0.76%)
Sep 10, 2019
5.610
5.670
5.050
5.280
771,449
-0.45(-7.85%)
Sep 09, 2019
5.960
6.000
5.530
5.730
696,046
-0.54(-8.61%)
Sep 06, 2019
6.470
6.590
6.220
6.270
375,900
-0.17(-2.64%)
Sep 05, 2019
6.560
6.700
6.280
6.440
441,381
-0.06(-0.92%)
Sep 04, 2019
6.520
6.600
6.460
6.500
235,725
+0.14(+2.20%)
Sep 03, 2019
6.300
6.490
6.130
6.360
428,479
-0.02(-0.31%)
Aug 30, 2019
6.640
6.769
6.370
6.380
349,900
-0.20(-3.04%)
Aug 29, 2019
6.350
6.720
6.350
6.580
328,292
+0.31(+4.94%)
Aug 28, 2019
5.900
6.420
5.900
6.270
408,816
+0.16(+2.62%)
Aug 27, 2019
6.110
6.370
6.090
6.110
384,519
-0.04(-0.65%)
Aug 26, 2019
6.030
6.300
5.950
6.150
441,511
+0.12(+1.99%)
Aug 23, 2019
6.350
6.350
5.940
6.030
493,600
-0.35(-5.49%)
Aug 22, 2019
6.910
6.950
6.070
6.380
805,598
-0.37(-5.48%)
Aug 21, 2019
6.600
7.060
6.500
6.750
983,678
+0.15(+2.27%)
Aug 20, 2019
6.380
6.740
6.290
6.600
1,028,716
+0.35(+5.60%)
Aug 19, 2019
5.720
6.380
5.700
6.250
1,051,635
+0.62(+11.01%)
Aug 16, 2019
5.540
5.800
5.500
5.630
337,300
+0.13(+2.36%)
Aug 15, 2019
5.400
5.600
5.310
5.500
253,635
+0.02(+0.36%)
Aug 14, 2019
5.450
5.580
5.310
5.480
479,333
-0.13(-2.32%)
Aug 13, 2019
5.430
5.860
5.430
5.610
539,766
+0.20(+3.70%)
Aug 12, 2019
5.150
5.630
5.130
5.410
647,657
+0.16(+3.05%)
Aug 09, 2019
5.220
5.250
4.840
5.250
570,900
+0.01(+0.19%)
Aug 08, 2019
4.820
5.240
4.810
5.240
924,837
+0.35(+7.16%)
Aug 07, 2019
4.590
4.950
4.270
4.890
1,375,825
+0.64(+15.06%)
Aug 06, 2019
4.440
4.490
4.250
4.250
151,966
-0.19(-4.28%)
Aug 05, 2019
4.410
4.560
4.250
4.440
473,018
-0.19(-4.10%)
Aug 02, 2019
4.500
4.690
4.410
4.630
361,700
+0.13(+2.89%)
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.