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 (%)
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%)
May 01, 2015
3.060
3.150
2.950
3.130
98,419
+0.07(+2.29%)
Apr 30, 2015
3.120
3.170
3.030
3.060
72,030
-0.05(-1.61%)
Apr 29, 2015
3.140
3.150
3.100
3.110
42,908
+0.01(+0.32%)
Apr 28, 2015
3.120
3.179
3.060
3.100
57,471
-0.04(-1.27%)
Apr 27, 2015
3.200
3.249
3.070
3.140
142,211
-0.10(-3.09%)
Apr 24, 2015
3.213
3.300
3.120
3.240
55,735
+0.01(+0.31%)
Apr 23, 2015
3.290
3.290
3.160
3.230
77,146
-0.08(-2.42%)
Apr 22, 2015
3.300
3.390
3.228
3.310
157,975
+0.01(+0.30%)
Apr 21, 2015
3.250
3.310
3.240
3.300
79,225
+0.01(+0.30%)
Apr 20, 2015
3.220
3.300
3.120
3.290
88,512
+0.07(+2.17%)
Apr 17, 2015
3.240
3.265
3.060
3.220
166,361
-0.09(-2.72%)
Apr 16, 2015
3.380
3.420
3.270
3.310
162,300
-0.08(-2.36%)
Apr 15, 2015
3.120
3.440
3.080
3.390
727,255
+0.28(+9.00%)
Apr 14, 2015
3.050
3.130
3.040
3.110
69,979
+0.08(+2.64%)
Apr 13, 2015
3.070
3.090
3.000
3.030
54,382
+0.00(+0.00%)
Apr 10, 2015
3.040
3.050
2.950
3.030
87,307
-0.02(-0.55%)
Apr 09, 2015
3.030
3.060
2.970
3.047
58,596
+0.03(+0.89%)
Apr 08, 2015
3.050
3.180
3.020
3.020
253,921
-0.03(-0.88%)
Apr 07, 2015
3.020
3.060
2.990
3.047
43,238
+0.03(+0.89%)
Apr 06, 2015
3.070
3.070
2.900
3.020
91,765
-0.04(-1.31%)
Apr 02, 2015
3.120
3.060
3.060
3.060
140,500
+0.01(+0.33%)
Apr 01, 2015
3.200
3.210
3.040
3.050
337,720
+0.02(+0.66%)
Mar 31, 2015
3.010
3.100
2.950
3.030
120,890
+0.00(+0.00%)
Mar 30, 2015
3.020
3.195
2.900
3.030
448,751
-0.02(-0.66%)
Mar 27, 2015
2.950
3.060
2.930
3.050
128,483
+0.10(+3.39%)
Mar 26, 2015
2.960
2.990
2.860
2.950
161,142
-0.02(-0.67%)
Mar 25, 2015
3.030
3.030
2.960
2.970
74,318
-0.08(-2.62%)
Mar 24, 2015
3.090
3.090
2.910
3.050
180,382
-0.04(-1.29%)
Mar 23, 2015
2.810
3.120
2.780
3.090
335,750
+0.30(+10.75%)
Mar 20, 2015
2.810
2.820
2.680
2.790
133,977
+0.01(+0.36%)
Mar 19, 2015
2.660
2.800
2.660
2.780
101,529
+0.13(+4.91%)
Mar 18, 2015
2.580
2.690
2.580
2.650
154,103
+0.07(+2.71%)
Mar 17, 2015
2.550
2.600
2.520
2.580
132,089
+0.04(+1.38%)
Mar 16, 2015
2.590
2.600
2.530
2.545
102,351
-0.04(-1.74%)
Mar 13, 2015
2.540
2.600
2.510
2.590
111,268
+0.03(+1.17%)
Mar 12, 2015
2.530
2.580
2.500
2.560
271,194
+0.03(+1.19%)
Mar 11, 2015
2.480
2.580
2.469
2.530
147,683
+0.10(+4.12%)
Mar 10, 2015
2.610
2.610
2.410
2.430
183,637
-0.18(-6.90%)
Mar 09, 2015
2.560
2.690
2.560
2.610
73,019
+0.07(+2.76%)
Mar 06, 2015
2.630
2.680
2.530
2.540
123,860
-0.12(-4.51%)
Mar 05, 2015
2.700
2.710
2.610
2.660
122,039
-0.04(-1.48%)
Mar 04, 2015
2.630
2.740
2.620
2.700
163,299
+0.04(+1.50%)
Mar 03, 2015
2.720
2.750
2.620
2.660
203,883
-0.06(-2.21%)
Mar 02, 2015
2.810
2.850
2.660
2.720
239,829
-0.08(-2.86%)
Feb 27, 2015
2.920
2.920
2.760
2.800
154,237
-0.14(-4.76%)
Feb 26, 2015
2.960
2.970
2.870
2.940
155,985
+0.05(+1.73%)
Feb 25, 2015
2.810
3.000
2.720
2.890
333,400
+0.03(+1.05%)
Feb 24, 2015
2.800
2.970
2.560
2.860
801,495
-0.14(-4.67%)
Feb 23, 2015
3.120
3.150
2.940
3.000
589,711
-0.17(-5.36%)
Feb 20, 2015
3.100
3.250
3.040
3.170
505,776
+0.09(+2.92%)
Feb 19, 2015
2.960
3.080
2.880
3.080
418,903
+0.08(+2.67%)
Feb 18, 2015
3.140
3.140
2.930
3.000
468,432
-0.08(-2.60%)
Feb 17, 2015
3.050
3.150
2.940
3.080
1,122,688
+0.25(+8.83%)
Feb 13, 2015
2.610
2.830
2.830
2.830
441,700
+0.23(+8.93%)
Feb 12, 2015
2.580
2.700
2.510
2.598
192,094
+0.02(+0.70%)
Feb 11, 2015
2.570
2.600
2.530
2.580
83,337
+0.04(+1.57%)
Feb 10, 2015
2.570
2.610
2.510
2.540
82,610
-0.06(-2.23%)
Feb 09, 2015
2.600
2.609
2.510
2.598
145,354
-0.03(-0.98%)
Feb 06, 2015
2.600
2.670
2.570
2.624
153,915
+0.01(+0.44%)
Feb 05, 2015
2.540
2.630
2.490
2.612
224,777
+0.09(+3.65%)
Feb 04, 2015
2.400
2.600
2.400
2.520
364,243
+0.07(+2.86%)
Feb 03, 2015
2.400
2.480
2.350
2.450
153,800
+0.07(+2.94%)
Feb 02, 2015
2.410
2.410
2.336
2.380
63,723
-0.01(-0.42%)
Jan 30, 2015
2.350
2.470
2.319
2.390
113,471
+0.04(+1.70%)
Jan 29, 2015
2.320
2.360
2.270
2.350
91,712
+0.02(+0.86%)
Jan 28, 2015
2.330
2.440
2.310
2.330
150,775
-0.03(-1.27%)
Jan 27, 2015
2.280
2.390
2.200
2.360
181,402
+0.10(+4.42%)
Jan 26, 2015
2.180
2.290
2.150
2.260
324,407
+0.03(+1.35%)
Jan 23, 2015
2.140
2.360
2.110
2.230
346,207
+0.11(+5.19%)
Jan 22, 2015
2.020
2.180
1.980
2.120
160,114
+0.10(+4.95%)
Jan 21, 2015
2.030
2.070
1.980
2.020
201,002
-0.02(-0.98%)
Jan 20, 2015
1.990
2.100
1.950
2.040
136,495
+0.02(+0.99%)
Jan 16, 2015
1.910
2.050
1.880
2.020
105,882
+0.11(+5.76%)
Jan 15, 2015
1.980
1.980
1.880
1.910
128,920
-0.08(-4.02%)
Jan 14, 2015
1.980
2.020
1.900
1.990
142,384
-0.03(-1.49%)
Jan 13, 2015
2.140
2.150
1.910
2.020
291,175
-0.07(-3.35%)
Jan 12, 2015
2.070
2.225
2.010
2.090
473,335
+0.07(+3.47%)
Jan 09, 2015
1.830
2.070
1.830
2.020
418,692
+0.16(+8.60%)
Jan 08, 2015
2.100
2.100
1.770
1.860
1,269,442
+0.09(+5.08%)
Jan 07, 2015
1.670
1.770
1.660
1.770
149,798
+0.10(+5.99%)
Jan 06, 2015
1.710
1.720
1.630
1.670
138,112
-0.01(-0.60%)
Jan 05, 2015
1.680
1.780
1.680
1.680
139,942
-0.03(-1.75%)
Jan 02, 2015
1.720
1.730
1.670
1.710
81,824
-0.01(-0.58%)
Dec 31, 2014
1.690
1.720
1.720
1.720
202,400
+0.03(+1.78%)
Dec 30, 2014
1.750
1.750
1.671
1.690
210,097
-0.06(-3.43%)
Dec 29, 2014
1.740
1.763
1.710
1.750
168,744
-0.03(-1.69%)
Dec 26, 2014
1.750
1.880
1.750
1.780
310,017
+0.03(+1.71%)
Dec 24, 2014
1.660
1.750
1.750
1.750
232,900
+0.08(+5.11%)
Dec 23, 2014
1.600
1.700
1.570
1.665
406,993
+0.04(+2.15%)
Dec 22, 2014
1.660
1.740
1.580
1.630
464,284
-0.01(-0.61%)
Dec 19, 2014
1.530
1.740
1.510
1.640
603,474
+0.08(+5.13%)
Dec 18, 2014
1.600
1.600
1.520
1.560
240,120
-0.04(-2.50%)
Dec 17, 2014
1.600
1.650
1.520
1.600
481,667
+0.02(+1.27%)
Dec 16, 2014
1.650
1.650
1.560
1.580
361,087
-0.11(-6.51%)
Dec 15, 2014
1.800
1.850
1.620
1.690
493,664
-0.11(-6.11%)
Dec 12, 2014
1.930
1.940
1.780
1.800
480,886
-0.16(-8.16%)
Dec 11, 2014
2.050
2.090
1.791
1.960
1,574,124
+0.03(+1.55%)
Dec 10, 2014
2.160
2.670
1.920
1.930
15,700,701
+0.19(+10.67%)
Dec 09, 2014
1.750
1.760
1.740
1.744
48,749
-0.01(-0.63%)
Dec 08, 2014
1.830
1.830
1.660
1.755
113,355
-0.01(-0.28%)
Dec 05, 2014
1.740
1.770
1.700
1.760
79,174
+0.05(+2.92%)
Dec 04, 2014
1.650
1.800
1.640
1.710
321,410
+0.11(+6.87%)
Dec 03, 2014
1.570
1.650
1.550
1.600
171,155
+0.06(+3.90%)
Dec 02, 2014
1.480
1.550
1.470
1.540
104,640
+0.05(+3.36%)
Dec 01, 2014
1.590
1.600
1.470
1.490
169,506
-0.05(-3.25%)
Nov 28, 2014
1.600
1.600
1.520
1.540
21,571
-0.01(-0.65%)
Nov 26, 2014
1.560
1.550
1.550
1.550
23,200
-0.02(-1.27%)
Nov 25, 2014
1.450
1.589
1.450
1.570
113,586
+0.10(+6.57%)
Nov 24, 2014
1.451
1.530
1.450
1.473
103,585
-0.05(-3.08%)
Nov 21, 2014
1.550
1.561
1.500
1.520
33,722
+0.03(+2.01%)
Nov 20, 2014
1.460
1.520
1.430
1.490
212,113
+0.04(+2.76%)
Nov 19, 2014
1.520
1.530
1.450
1.450
31,897
-0.10(-6.45%)
Nov 18, 2014
1.470
1.650
1.470
1.550
92,601
+0.07(+4.73%)
Nov 17, 2014
1.500
1.545
1.470
1.480
55,057
-0.07(-4.52%)
Nov 14, 2014
1.500
1.600
1.500
1.550
25,992
+0.02(+1.31%)
Nov 13, 2014
1.540
1.620
1.500
1.530
88,608
-0.03(-1.92%)
Nov 12, 2014
1.500
1.570
1.500
1.560
36,753
+0.03(+1.89%)
Nov 11, 2014
1.480
1.560
1.470
1.531
37,305
+0.07(+5.01%)
Nov 10, 2014
1.520
1.520
1.400
1.458
56,426
-0.11(-7.13%)
Nov 07, 2014
1.530
1.579
1.530
1.570
16,984
+0.04(+2.61%)
Nov 06, 2014
1.600
1.630
1.530
1.530
81,881
-0.11(-6.71%)
Nov 05, 2014
1.640
1.690
1.640
1.640
29,475
-0.06(-3.53%)
Nov 04, 2014
1.700
1.700
1.610
1.700
23,155
-0.05(-2.86%)
Nov 03, 2014
1.760
1.760
1.710
1.750
22,728
-0.03(-1.69%)
Oct 31, 2014
1.800
1.900
1.780
1.780
27,586
+0.00(+0.00%)
Oct 30, 2014
1.810
1.840
1.780
1.780
78,648
-0.05(-2.73%)
Oct 29, 2014
1.810
1.900
1.810
1.830
21,216
+0.00(+0.00%)
Oct 28, 2014
1.830
1.873
1.788
1.830
108,403
+0.01(+0.55%)
Oct 27, 2014
1.850
1.880
1.800
1.820
12,533
-0.06(-3.19%)
Oct 24, 2014
1.840
1.900
1.830
1.880
12,191
+0.04(+2.17%)
Oct 23, 2014
1.850
1.901
1.850
1.840
120,965
+0.00(+0.00%)
Oct 22, 2014
1.890
1.910
1.840
1.840
36,983
-0.07(-3.92%)
Oct 21, 2014
1.870
1.950
1.800
1.915
104,962
+0.04(+1.86%)
Oct 20, 2014
1.910
1.920
1.880
1.880
20,140
-0.03(-1.57%)
Oct 17, 2014
1.930
1.940
1.810
1.910
54,107
-0.01(-0.48%)
Oct 16, 2014
1.860
1.960
1.860
1.919
58,261
+0.01(+0.49%)
Oct 15, 2014
1.860
1.920
1.840
1.910
187,945
+0.00(+0.00%)
Oct 14, 2014
1.910
1.920
1.860
1.910
97,676
-0.04(-2.05%)
Oct 13, 2014
1.920
2.150
1.898
1.950
64,211
+0.00(+0.00%)
Oct 10, 2014
1.960
2.000
1.860
1.950
86,889
-0.04(-2.01%)
Oct 09, 2014
2.010
2.010
1.940
1.990
34,319
-0.02(-1.00%)
Oct 08, 2014
2.020
2.020
2.010
2.010
46,620
-0.01(-0.64%)
Oct 07, 2014
2.040
2.080
2.015
2.023
20,484
-0.03(-1.32%)
Oct 06, 2014
2.080
2.110
2.050
2.050
15,910
-0.06(-2.84%)
Oct 03, 2014
2.130
2.142
2.050
2.110
56,485
+0.02(+0.96%)
Oct 02, 2014
2.080
2.180
2.050
2.090
56,112
+0.02(+0.97%)
Oct 01, 2014
2.170
2.170
2.030
2.070
77,012
-0.12(-5.48%)
Sep 30, 2014
2.180
2.200
2.120
2.190
41,745
-0.01(-0.45%)
Sep 29, 2014
2.200
2.200
2.150
2.200
25,419
+0.02(+0.92%)
Sep 26, 2014
2.220
2.230
2.120
2.180
65,886
-0.06(-2.67%)
Sep 25, 2014
2.280
2.280
2.138
2.240
52,970
-0.06(-2.62%)
Sep 24, 2014
2.270
2.320
2.190
2.300
70,156
+0.01(+0.44%)
Sep 23, 2014
2.240
2.300
2.170
2.290
84,466
+0.04(+1.78%)
Sep 22, 2014
2.310
2.450
2.228
2.250
600,989
-0.04(-1.75%)
Sep 19, 2014
2.260
2.320
2.220
2.290
68,486
+0.01(+0.44%)
Sep 18, 2014
2.300
2.350
2.210
2.280
82,369
+0.01(+0.44%)
Sep 17, 2014
2.280
2.290
2.185
2.270
118,719
+0.00(+0.00%)
Sep 16, 2014
2.310
2.310
2.270
2.270
76,933
-0.05(-2.16%)
Sep 15, 2014
2.360
2.370
2.310
2.320
64,782
-0.03(-1.28%)
Sep 12, 2014
2.370
2.370
2.310
2.350
82,317
+0.01(+0.43%)
Sep 11, 2014
2.338
2.390
2.320
2.340
53,389
+0.01(+0.43%)
Sep 10, 2014
2.284
2.350
2.280
2.330
17,445
+0.02(+0.87%)
Sep 09, 2014
2.390
2.410
2.270
2.310
120,467
-0.10(-4.15%)
Sep 08, 2014
2.410
2.450
2.360
2.410
83,691
+0.02(+0.83%)
Sep 05, 2014
2.370
2.410
2.370
2.390
16,683
+0.02(+0.84%)
Sep 04, 2014
2.440
2.440
2.350
2.370
59,879
-0.07(-2.86%)
Sep 03, 2014
2.490
2.520
2.440
2.440
54,084
-0.05(-2.01%)
Sep 02, 2014
2.470
2.540
2.460
2.490
158,080
+0.06(+2.47%)
Aug 29, 2014
2.390
2.430
2.430
2.430
53,000
+0.05(+2.10%)
Aug 28, 2014
2.400
2.400
2.360
2.380
78,010
+0.02(+0.85%)
Aug 27, 2014
2.370
2.380
2.340
2.360
45,618
+0.00(+0.00%)
Aug 26, 2014
2.370
2.382
2.310
2.360
100,338
+0.02(+0.85%)
Aug 25, 2014
2.330
2.390
2.330
2.340
28,033
+0.01(+0.30%)
Aug 22, 2014
2.340
2.370
2.320
2.333
48,021
-0.04(-1.56%)
Aug 21, 2014
2.300
2.380
2.300
2.370
47,944
+0.06(+2.60%)
Aug 20, 2014
2.300
2.370
2.300
2.310
66,780
-0.02(-0.86%)
Aug 19, 2014
2.290
2.375
2.220
2.330
110,239
-0.05(-2.10%)
Aug 18, 2014
2.340
2.390
2.310
2.380
77,836
+0.03(+1.28%)
Aug 15, 2014
2.311
2.360
2.300
2.350
54,847
+0.01(+0.43%)
Aug 14, 2014
2.250
2.340
2.250
2.340
46,318
+0.07(+3.08%)
Aug 13, 2014
2.300
2.330
2.240
2.270
82,441
-0.02(-0.87%)
Aug 12, 2014
2.270
2.290
2.220
2.290
39,021
-0.04(-1.72%)
Aug 11, 2014
2.300
2.330
2.270
2.330
42,974
+0.03(+1.30%)
Aug 08, 2014
2.260
2.320
2.250
2.300
49,596
+0.02(+0.88%)
Aug 07, 2014
2.260
2.320
2.230
2.280
70,812
+0.02(+0.88%)
Aug 06, 2014
2.230
2.300
2.210
2.260
124,918
-0.05(-2.16%)
Aug 05, 2014
2.300
2.310
2.210
2.310
214,627
+0.02(+0.87%)
Aug 04, 2014
2.300
2.350
2.280
2.290
69,664
-0.02(-0.87%)
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.