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
)
N/A
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 (%)
Sep 30, 2010
3.780
3.820
3.780
3.800
30,194
-0.02(-0.52%)
Sep 29, 2010
3.800
3.820
3.720
3.820
5,714
+0.00(+0.00%)
Sep 28, 2010
3.840
3.840
3.800
3.820
9,972
-0.01(-0.26%)
Sep 27, 2010
3.860
3.860
3.700
3.830
29,900
-0.06(-1.54%)
Sep 24, 2010
3.870
3.890
3.840
3.890
26,145
+0.00(+0.00%)
Sep 23, 2010
3.850
3.890
3.840
3.890
20,058
+0.04(+1.04%)
Sep 22, 2010
3.900
3.900
3.750
3.850
11,496
-0.05(-1.28%)
Sep 21, 2010
3.900
3.900
3.860
3.900
28,728
+0.00(+0.00%)
Sep 20, 2010
3.860
3.900
3.820
3.900
21,545
+0.04(+1.04%)
Sep 17, 2010
3.810
3.900
3.810
3.860
14,986
+0.01(+0.28%)
Sep 15, 2010
3.810
3.850
3.810
3.849
9,883
+0.01(+0.25%)
Sep 14, 2010
3.810
3.900
3.780
3.840
31,433
-0.02(-0.52%)
Sep 13, 2010
3.900
3.940
3.810
3.860
86,911
+0.06(+1.58%)
Sep 10, 2010
3.752
3.800
3.750
3.800
13,800
+0.00(+0.00%)
Sep 09, 2010
3.790
3.800
3.780
3.800
4,667
+0.00(+0.00%)
Sep 08, 2010
3.800
3.830
3.740
3.800
10,223
+0.10(+2.70%)
Sep 07, 2010
3.780
3.800
3.650
3.700
18,141
-0.07(-1.86%)
Sep 03, 2010
3.790
3.790
3.660
3.770
12,367
-0.02(-0.53%)
Sep 02, 2010
3.800
3.870
3.730
3.790
18,800
+0.01(+0.26%)
Sep 01, 2010
3.640
3.860
3.640
3.780
72,066
+0.11(+3.00%)
Aug 31, 2010
3.600
3.690
3.562
3.670
17,698
+0.04(+1.10%)
Aug 30, 2010
3.660
3.690
3.600
3.630
7,233
-0.06(-1.62%)
Aug 27, 2010
3.570
3.690
3.550
3.690
20,282
+0.10(+2.78%)
Aug 25, 2010
3.600
3.590
3.590
3.590
15,200
-0.05(-1.37%)
Aug 23, 2010
3.650
3.640
3.640
3.640
8,800
-0.01(-0.27%)
Aug 20, 2010
3.560
3.650
3.550
3.650
2,900
-0.03(-0.81%)
Aug 19, 2010
3.700
3.700
3.590
3.680
9,571
-0.01(-0.27%)
Aug 18, 2010
3.620
3.700
3.620
3.690
27,589
+0.04(+1.10%)
Aug 17, 2010
3.430
3.690
3.430
3.650
29,300
+0.22(+6.41%)
Aug 16, 2010
3.310
3.570
3.300
3.430
60,049
+0.03(+0.88%)
Aug 13, 2010
3.320
3.460
3.220
3.400
6,893
+0.00(+0.00%)
Aug 12, 2010
3.400
3.400
3.390
3.400
400
-0.04(-1.16%)
Aug 11, 2010
3.330
3.470
3.330
3.440
2,822
+0.05(+1.48%)
Aug 10, 2010
3.410
3.490
3.330
3.390
16,564
-0.07(-2.03%)
Aug 09, 2010
3.452
3.490
3.450
3.460
7,798
+0.03(+0.87%)
Aug 06, 2010
3.402
3.480
3.390
3.430
8,600
-0.02(-0.58%)
Aug 05, 2010
3.490
3.490
3.390
3.450
9,426
-0.03(-0.86%)
Aug 04, 2010
3.450
3.500
3.400
3.480
20,864
+0.03(+0.87%)
Aug 03, 2010
3.410
3.500
3.400
3.450
41,035
+0.04(+1.17%)
Aug 02, 2010
3.340
3.470
3.300
3.410
17,032
+0.12(+3.65%)
Jul 30, 2010
3.190
3.290
3.190
3.290
12,117
+0.12(+3.78%)
Jul 29, 2010
3.150
3.200
3.150
3.170
4,204
-0.03(-0.93%)
Jul 28, 2010
3.250
3.250
3.040
3.200
43,502
+0.02(+0.63%)
Jul 27, 2010
3.170
3.250
3.110
3.180
68,573
+0.03(+0.95%)
Jul 26, 2010
3.180
3.180
3.100
3.150
18,976
-0.03(-0.94%)
Jul 23, 2010
3.180
3.180
3.100
3.180
15,127
+0.02(+0.63%)
Jul 22, 2010
3.100
3.160
3.100
3.160
4,200
+0.10(+3.27%)
Jul 21, 2010
2.990
3.080
2.981
3.060
17,658
+0.06(+2.00%)
Jul 20, 2010
2.960
3.000
2.960
3.000
25,469
+0.00(+0.00%)
Jul 19, 2010
2.910
3.000
2.910
3.000
20,279
+0.09(+3.09%)
Jul 16, 2010
2.940
2.980
2.870
2.910
6,000
+0.06(+2.10%)
Jul 15, 2010
2.940
2.940
2.740
2.850
8,825
-0.08(-2.73%)
Jul 14, 2010
2.680
2.950
2.680
2.930
3,971
+0.04(+1.38%)
Jul 13, 2010
2.640
2.950
2.640
2.890
25,645
+0.00(+0.00%)
Jul 12, 2010
2.960
3.010
2.850
2.890
6,575
-0.11(-3.67%)
Jul 09, 2010
2.950
3.090
2.830
3.000
54,930
+0.00(+0.00%)
Jul 08, 2010
3.030
3.100
2.950
3.000
13,110
+0.05(+1.69%)
Jul 07, 2010
3.020
3.040
2.920
2.950
19,510
-0.03(-1.01%)
Jul 06, 2010
3.050
3.050
2.910
2.980
17,455
+0.07(+2.41%)
Jul 02, 2010
2.910
2.910
2.910
2.910
100
-0.04(-1.36%)
Jul 01, 2010
2.970
2.970
2.950
2.950
3,652
-0.03(-1.01%)
Jun 30, 2010
2.955
3.030
2.955
2.980
3,983
+0.02(+0.68%)
Jun 29, 2010
3.040
3.050
2.930
2.960
28,882
-0.27(-8.36%)
Jun 25, 2010
3.270
3.340
3.220
3.230
11,512
+0.00(+0.00%)
Jun 24, 2010
3.260
3.260
3.150
3.230
43,987
-0.04(-1.22%)
Jun 23, 2010
3.260
3.300
3.260
3.270
7,449
-0.04(-1.21%)
Jun 22, 2010
3.270
3.330
3.270
3.310
11,630
-0.04(-1.19%)
Jun 21, 2010
3.400
3.480
3.320
3.350
16,252
-0.05(-1.47%)
Jun 18, 2010
3.450
3.450
3.400
3.400
1,100
+0.03(+0.89%)
Jun 17, 2010
3.380
3.410
3.350
3.370
6,384
-0.01(-0.30%)
Jun 16, 2010
3.350
3.450
3.350
3.380
3,305
-0.02(-0.59%)
Jun 15, 2010
3.330
3.440
3.320
3.400
7,088
+0.07(+2.10%)
Jun 14, 2010
3.460
3.460
3.300
3.330
27,305
+0.01(+0.30%)
Jun 11, 2010
3.330
3.440
3.300
3.320
11,800
-0.01(-0.30%)
Jun 10, 2010
3.440
3.440
3.300
3.330
4,670
+0.07(+2.15%)
Jun 09, 2010
3.450
3.450
3.260
3.260
1,390
-0.06(-1.80%)
Jun 08, 2010
3.260
3.400
3.260
3.320
12,804
+0.06(+1.83%)
Jun 07, 2010
3.330
3.350
3.260
3.260
21,626
-0.09(-2.68%)
Jun 04, 2010
3.490
3.500
3.330
3.350
22,099
-0.13(-3.74%)
Jun 03, 2010
3.480
3.520
3.480
3.480
8,083
+0.02(+0.58%)
Jun 02, 2010
3.380
3.660
3.380
3.460
12,287
+0.08(+2.37%)
Jun 01, 2010
3.380
3.490
3.350
3.380
15,250
-0.10(-2.87%)
May 28, 2010
3.440
3.680
3.410
3.480
29,900
+0.04(+1.16%)
May 27, 2010
3.680
3.680
3.400
3.440
15,742
+0.11(+3.30%)
May 26, 2010
3.330
3.580
3.280
3.330
31,581
+0.02(+0.60%)
May 25, 2010
3.300
3.410
3.120
3.310
55,245
-0.07(-2.07%)
May 24, 2010
3.400
3.480
3.350
3.380
39,707
-0.02(-0.59%)
May 21, 2010
3.220
3.400
3.090
3.400
14,056
+0.06(+1.80%)
May 20, 2010
3.420
3.490
3.300
3.340
67,573
-0.16(-4.57%)
May 19, 2010
3.590
3.600
3.460
3.500
16,355
-0.14(-3.84%)
May 18, 2010
3.630
3.830
3.550
3.640
16,239
+0.04(+1.11%)
May 17, 2010
3.630
3.690
3.550
3.600
15,073
-0.13(-3.48%)
May 14, 2010
3.730
3.830
3.570
3.730
14,636
-0.05(-1.33%)
May 13, 2010
3.740
3.780
3.700
3.780
6,833
+0.03(+0.80%)
May 12, 2010
3.740
3.850
3.740
3.750
22,600
+0.02(+0.54%)
May 11, 2010
3.770
3.900
3.410
3.730
23,908
+0.15(+4.19%)
May 10, 2010
3.610
3.700
3.490
3.580
23,542
+0.15(+4.37%)
May 07, 2010
3.350
3.460
3.330
3.430
31,527
-0.02(-0.58%)
May 06, 2010
3.590
3.630
3.310
3.450
67,365
-0.20(-5.48%)
May 05, 2010
3.710
3.750
3.650
3.650
54,268
-0.15(-3.95%)
May 04, 2010
3.810
3.980
3.750
3.800
41,873
-0.19(-4.76%)
May 03, 2010
4.000
4.090
3.940
3.990
39,320
+0.05(+1.27%)
Apr 30, 2010
4.120
4.120
3.900
3.940
18,863
-0.19(-4.60%)
Apr 29, 2010
3.870
4.140
3.840
4.130
100,481
+0.25(+6.44%)
Apr 28, 2010
3.930
3.970
3.880
3.880
15,158
-0.04(-1.02%)
Apr 27, 2010
3.950
3.950
3.910
3.920
22,547
-0.03(-0.76%)
Apr 26, 2010
3.920
4.000
3.910
3.950
66,513
+0.02(+0.51%)
Apr 23, 2010
3.800
3.970
3.800
3.930
25,938
+0.10(+2.75%)
Apr 22, 2010
3.860
3.890
3.821
3.825
8,171
-0.03(-0.91%)
Apr 21, 2010
4.000
4.000
3.760
3.860
20,964
-0.07(-1.78%)
Apr 20, 2010
3.830
3.980
3.820
3.930
48,805
+0.10(+2.61%)
Apr 19, 2010
3.820
3.890
3.810
3.830
21,205
+0.05(+1.32%)
Apr 16, 2010
3.900
3.900
3.750
3.780
27,715
-0.09(-2.33%)
Apr 15, 2010
3.890
3.950
3.750
3.870
27,595
-0.06(-1.53%)
Apr 14, 2010
3.840
3.980
3.800
3.930
26,918
+0.09(+2.35%)
Apr 13, 2010
3.840
3.850
3.790
3.840
15,463
-0.01(-0.26%)
Apr 12, 2010
3.800
3.850
3.770
3.850
22,684
+0.02(+0.52%)
Apr 09, 2010
3.840
3.864
3.790
3.830
26,529
+0.02(+0.52%)
Apr 08, 2010
3.770
3.810
3.750
3.810
14,058
-0.01(-0.26%)
Apr 07, 2010
3.800
3.830
3.730
3.820
41,546
+0.02(+0.52%)
Apr 06, 2010
3.800
3.820
3.760
3.800
43,797
+0.00(+0.00%)
Apr 05, 2010
3.790
3.820
3.760
3.800
11,043
+0.01(+0.26%)
Apr 01, 2010
3.770
3.790
3.790
3.790
10,700
-0.01(-0.26%)
Mar 31, 2010
3.800
3.840
3.760
3.800
33,719
-0.05(-1.30%)
Mar 30, 2010
3.700
3.880
3.700
3.850
22,027
+0.03(+0.79%)
Mar 29, 2010
3.820
3.860
3.730
3.820
151,016
-0.03(-0.78%)
Mar 26, 2010
3.780
3.880
3.580
3.850
19,015
+0.05(+1.32%)
Mar 25, 2010
3.850
3.900
3.600
3.800
292,632
+0.00(+0.00%)
Mar 24, 2010
3.850
3.860
3.780
3.800
8,098
+0.00(+0.00%)
Mar 23, 2010
3.790
3.840
3.770
3.800
11,073
-0.02(-0.52%)
Mar 22, 2010
3.700
3.872
3.700
3.820
24,771
+0.12(+3.24%)
Mar 19, 2010
3.880
3.900
3.700
3.700
55,002
-0.17(-4.39%)
Mar 18, 2010
3.810
3.890
3.750
3.870
19,112
+0.07(+1.84%)
Mar 17, 2010
3.730
3.870
3.730
3.800
18,206
+0.05(+1.33%)
Mar 16, 2010
3.740
3.800
3.700
3.750
9,699
+0.02(+0.54%)
Mar 15, 2010
3.840
3.950
3.580
3.730
225,408
-0.02(-0.53%)
Mar 12, 2010
3.750
3.800
3.750
3.750
4,202
-0.03(-0.79%)
Mar 11, 2010
3.850
3.850
3.750
3.780
23,560
+0.01(+0.26%)
Mar 10, 2010
3.710
3.790
3.690
3.770
40,076
+0.02(+0.53%)
Mar 09, 2010
3.900
3.900
3.666
3.750
209,805
-0.20(-5.06%)
Mar 08, 2010
3.900
3.950
3.850
3.950
41,487
+0.03(+0.77%)
Mar 05, 2010
3.900
3.920
3.830
3.920
30,325
+0.08(+2.08%)
Mar 04, 2010
3.860
3.890
3.800
3.840
14,716
+0.02(+0.52%)
Mar 03, 2010
3.950
3.950
3.770
3.820
22,150
+0.01(+0.26%)
Mar 02, 2010
3.950
3.950
3.780
3.810
29,786
-0.12(-3.05%)
Mar 01, 2010
3.880
3.950
3.880
3.930
37,521
+0.05(+1.29%)
Feb 26, 2010
3.890
3.900
3.870
3.880
6,881
-0.02(-0.51%)
Feb 25, 2010
3.900
3.900
3.780
3.900
15,270
+0.00(+0.00%)
Feb 24, 2010
3.850
3.900
3.770
3.900
38,429
+0.05(+1.30%)
Feb 23, 2010
3.850
3.910
3.753
3.850
137,262
-0.04(-1.03%)
Feb 22, 2010
3.950
3.950
3.800
3.890
18,533
-0.06(-1.52%)
Feb 19, 2010
3.930
3.950
3.850
3.950
9,332
+0.01(+0.25%)
Feb 18, 2010
3.970
3.990
3.900
3.940
23,037
-0.06(-1.50%)
Feb 17, 2010
4.050
4.050
3.940
4.000
57,621
+0.02(+0.50%)
Feb 16, 2010
3.950
4.143
3.930
3.980
181,382
+0.04(+1.02%)
Feb 12, 2010
3.840
3.940
3.940
3.940
18,600
+0.05(+1.25%)
Feb 11, 2010
3.850
3.920
3.810
3.892
22,235
+0.03(+0.82%)
Feb 10, 2010
3.810
3.950
3.790
3.860
29,021
-0.04(-1.03%)
Feb 09, 2010
3.900
3.950
3.820
3.900
28,552
+0.00(+0.00%)
Feb 08, 2010
3.890
3.900
3.840
3.900
4,463
+0.03(+0.78%)
Feb 05, 2010
3.820
3.880
3.810
3.870
7,773
+0.05(+1.31%)
Feb 04, 2010
3.870
3.900
3.820
3.820
47,889
-0.08(-2.05%)
Feb 03, 2010
3.970
3.970
3.860
3.900
57,878
-0.02(-0.51%)
Feb 02, 2010
3.890
3.970
3.890
3.920
5,965
+0.04(+1.03%)
Feb 01, 2010
3.880
3.900
3.860
3.880
29,282
-0.02(-0.51%)
Jan 29, 2010
3.900
4.090
3.860
3.900
14,814
+0.00(+0.00%)
Jan 28, 2010
4.180
4.180
3.870
3.900
19,745
-0.03(-0.76%)
Jan 27, 2010
3.940
4.100
3.930
3.930
29,393
-0.07(-1.75%)
Jan 26, 2010
3.840
4.120
3.837
4.000
35,064
+0.16(+4.17%)
Jan 25, 2010
4.080
4.080
3.800
3.840
19,540
-0.02(-0.52%)
Jan 22, 2010
4.010
4.080
3.800
3.860
49,998
-0.16(-3.98%)
Jan 21, 2010
4.110
4.170
4.010
4.020
94,945
-0.18(-4.29%)
Jan 20, 2010
4.250
4.250
4.160
4.200
19,785
-0.05(-1.18%)
Jan 19, 2010
4.140
4.290
4.140
4.250
44,154
+0.07(+1.67%)
Jan 15, 2010
4.270
4.180
4.180
4.180
32,500
-0.09(-2.11%)
Jan 14, 2010
4.200
4.300
4.170
4.270
53,313
+0.10(+2.40%)
Jan 13, 2010
4.120
4.180
4.070
4.170
81,523
+0.05(+1.21%)
Jan 12, 2010
4.130
4.180
4.080
4.120
42,048
-0.03(-0.72%)
Jan 11, 2010
4.250
4.270
4.130
4.150
61,339
-0.14(-3.26%)
Jan 08, 2010
4.160
4.290
4.110
4.290
127,803
+0.09(+2.14%)
Jan 07, 2010
4.270
4.270
4.150
4.200
197,023
-0.10(-2.33%)
Jan 06, 2010
4.110
4.300
4.050
4.300
602,764
+0.38(+9.69%)
Jan 05, 2010
3.866
3.970
3.860
3.920
148,355
+0.08(+2.08%)
Jan 04, 2010
3.680
3.880
3.680
3.840
85,596
+0.21(+5.79%)
Dec 31, 2009
3.680
3.630
3.630
3.630
58,200
-0.06(-1.63%)
Dec 30, 2009
3.640
3.740
3.600
3.690
41,963
+0.02(+0.54%)
Dec 29, 2009
3.780
3.780
3.650
3.670
55,670
-0.11(-2.91%)
Dec 28, 2009
3.800
3.830
3.740
3.780
67,096
-0.10(-2.58%)
Dec 24, 2009
3.860
3.890
3.800
3.880
35,145
+0.03(+0.78%)
Dec 23, 2009
3.880
3.890
3.760
3.850
73,789
+0.00(+0.00%)
Dec 22, 2009
3.670
3.970
3.650
3.850
382,731
+0.15(+4.05%)
Dec 21, 2009
3.690
3.710
3.590
3.700
86,640
-0.01(-0.27%)
Dec 18, 2009
3.840
3.840
3.620
3.710
19,985
+0.01(+0.27%)
Dec 17, 2009
3.730
3.730
3.590
3.700
31,802
-0.10(-2.63%)
Dec 16, 2009
3.810
3.920
3.720
3.800
178,438
+0.01(+0.26%)
Dec 15, 2009
3.780
3.840
3.700
3.790
80,445
-0.05(-1.30%)
Dec 14, 2009
3.690
3.870
3.630
3.840
385,559
+0.28(+7.87%)
Dec 11, 2009
3.550
3.590
3.510
3.560
12,864
+0.07(+2.01%)
Dec 10, 2009
3.460
3.540
3.450
3.490
22,126
+0.02(+0.58%)
Dec 09, 2009
3.520
3.530
3.310
3.470
93,069
-0.11(-2.98%)
Dec 08, 2009
3.590
3.600
3.490
3.576
54,274
-0.02(-0.66%)
Dec 07, 2009
3.570
3.600
3.550
3.600
53,641
+0.11(+3.15%)
Dec 04, 2009
3.470
3.540
3.440
3.490
20,338
+0.04(+1.16%)
Dec 03, 2009
3.380
3.490
3.380
3.450
17,781
+0.04(+1.17%)
Dec 02, 2009
3.420
3.440
3.380
3.410
23,926
+0.02(+0.59%)
Dec 01, 2009
3.300
3.400
3.300
3.390
45,888
+0.16(+4.95%)
Nov 30, 2009
3.170
3.400
3.170
3.230
38,367
+0.08(+2.54%)
Nov 27, 2009
3.000
3.150
3.000
3.150
67,587
+0.09(+2.94%)
Nov 25, 2009
3.000
3.060
3.000
3.060
1,088,586
-0.02(-0.65%)
Nov 24, 2009
3.040
3.080
3.010
3.080
20,308
+0.02(+0.65%)
Nov 23, 2009
3.090
3.100
3.040
3.060
16,386
-0.04(-1.29%)
Nov 20, 2009
3.000
3.100
2.980
3.100
12,008
+0.04(+1.31%)
Nov 19, 2009
3.030
3.060
3.000
3.060
22,209
+0.03(+0.99%)
Nov 18, 2009
3.040
3.060
2.860
3.030
51,339
-0.01(-0.33%)
Nov 17, 2009
3.030
3.090
3.030
3.040
29,836
-0.06(-1.94%)
Nov 16, 2009
3.100
3.110
3.010
3.100
39,560
+0.00(+0.00%)
Nov 13, 2009
3.190
3.270
3.100
3.100
14,096
-0.07(-2.21%)
Nov 12, 2009
3.240
3.240
3.070
3.170
22,896
-0.01(-0.31%)
Nov 11, 2009
3.210
3.390
3.170
3.180
21,349
-0.02(-0.63%)
Nov 10, 2009
3.220
3.240
3.200
3.200
16,740
+0.01(+0.31%)
Nov 09, 2009
3.300
3.390
3.180
3.190
47,776
-0.06(-1.85%)
Nov 06, 2009
3.350
3.400
3.120
3.250
64,090
-0.17(-4.97%)
Nov 05, 2009
3.420
3.470
3.380
3.420
26,460
+0.01(+0.30%)
Nov 04, 2009
3.190
3.490
3.190
3.410
28,194
+0.21(+6.56%)
Nov 03, 2009
3.150
3.200
3.010
3.200
36,104
+0.08(+2.56%)
Nov 02, 2009
3.110
3.280
3.010
3.120
76,564
-0.01(-0.32%)
Oct 30, 2009
3.300
3.310
3.130
3.130
41,832
-0.16(-4.86%)
Oct 29, 2009
3.130
3.300
3.080
3.290
27,089
+0.12(+3.78%)
Oct 28, 2009
3.260
3.300
3.170
3.170
31,221
-0.13(-3.94%)
Oct 27, 2009
3.360
3.410
3.260
3.300
19,594
+0.01(+0.30%)
Oct 26, 2009
3.250
3.360
3.250
3.290
41,252
+0.01(+0.30%)
Oct 23, 2009
3.310
3.380
3.280
3.280
18,170
-0.05(-1.50%)
Oct 22, 2009
3.450
3.450
3.330
3.330
30,765
-0.12(-3.48%)
Oct 21, 2009
3.480
3.490
3.450
3.450
30,523
-0.05(-1.43%)
Oct 20, 2009
3.519
3.540
3.490
3.500
22,908
-0.04(-1.13%)
Oct 19, 2009
3.520
3.540
3.500
3.540
24,796
+0.03(+0.85%)
Oct 16, 2009
3.510
3.570
3.510
3.510
4,639
-0.04(-1.13%)
Oct 15, 2009
3.560
3.560
3.500
3.550
13,770
+0.00(+0.00%)
Oct 14, 2009
3.510
3.572
3.470
3.550
22,432
+0.05(+1.43%)
Oct 13, 2009
3.570
3.630
3.400
3.500
145,859
-0.07(-1.96%)
Oct 12, 2009
3.750
3.800
3.570
3.570
78,775
-0.16(-4.29%)
Oct 09, 2009
3.730
3.800
3.650
3.730
50,337
+0.03(+0.81%)
Oct 08, 2009
3.780
3.850
3.550
3.700
206,255
+0.11(+3.06%)
Oct 07, 2009
3.550
3.790
3.550
3.590
80,936
+0.04(+1.13%)
Oct 06, 2009
3.700
3.750
3.550
3.550
158,434
-0.18(-4.83%)
Oct 05, 2009
3.290
3.790
3.180
3.730
209,523
+0.40(+12.02%)
Oct 02, 2009
3.020
3.450
3.020
3.330
105,767
+0.22(+7.07%)
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.