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
Kinross Gold Corporation
(NY:
KGC
)
8.180
+0.060 (+0.74%)
Streaming Delayed Price
Updated: 9:36 AM 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 (%)
Oct 31, 2016
3.086
3.193
3.045
3.177
11,627,735
+0.10(+3.21%)
Oct 28, 2016
3.045
3.160
3.012
3.078
15,954,918
+0.00(+0.00%)
Oct 27, 2016
3.148
3.160
3.020
3.078
16,232,292
-0.04(-1.32%)
Oct 26, 2016
3.218
3.218
3.025
3.119
17,699,610
-0.09(-2.82%)
Oct 25, 2016
3.127
3.267
3.078
3.210
25,491,920
+0.12(+4.00%)
Oct 24, 2016
3.276
3.276
3.012
3.086
27,192,194
-0.14(-4.34%)
Oct 21, 2016
3.185
3.230
3.152
3.226
18,059,930
+0.00(+0.00%)
Oct 20, 2016
3.177
3.226
3.086
3.226
13,826,268
+0.07(+2.08%)
Oct 19, 2016
3.177
3.234
3.103
3.160
21,191,272
+0.07(+2.40%)
Oct 18, 2016
3.086
3.103
3.029
3.086
14,714,484
+0.07(+2.46%)
Oct 17, 2016
2.987
3.062
2.946
3.012
15,896,617
+0.03(+1.10%)
Oct 14, 2016
3.020
3.094
2.955
2.979
17,139,108
-0.11(-3.47%)
Oct 13, 2016
3.029
3.177
2.987
3.086
19,596,164
+0.04(+1.35%)
Oct 12, 2016
3.012
3.094
2.922
3.045
22,488,760
+0.09(+3.06%)
Oct 11, 2016
2.922
3.004
2.889
2.955
17,198,642
-0.04(-1.37%)
Oct 10, 2016
2.963
3.025
2.930
2.996
17,481,108
+0.10(+3.41%)
Oct 07, 2016
3.037
3.037
2.839
2.897
21,259,164
+0.02(+0.57%)
Oct 06, 2016
2.872
2.946
2.815
2.880
22,074,364
-0.11(-3.58%)
Oct 05, 2016
3.045
3.062
2.889
2.987
22,218,870
+0.04(+1.40%)
Oct 04, 2016
3.234
3.251
2.930
2.946
36,507,876
-0.44(-13.11%)
Oct 03, 2016
3.440
3.490
3.341
3.391
14,997,521
-0.07(-2.14%)
Sep 30, 2016
3.580
3.596
3.448
3.465
17,655,328
-0.05(-1.41%)
Sep 29, 2016
3.506
3.555
3.432
3.514
13,034,768
-0.03(-0.93%)
Sep 28, 2016
3.473
3.577
3.391
3.547
16,884,990
+0.07(+2.13%)
Sep 27, 2016
3.473
3.514
3.407
3.473
16,612,130
-0.03(-0.94%)
Sep 26, 2016
3.547
3.617
3.498
3.506
15,496,866
-0.03(-0.93%)
Sep 23, 2016
3.613
3.662
3.498
3.539
16,578,073
-0.11(-2.93%)
Sep 22, 2016
3.769
3.794
3.588
3.646
20,533,482
-0.05(-1.34%)
Sep 21, 2016
3.539
3.728
3.473
3.695
23,509,792
+0.26(+7.67%)
Sep 20, 2016
3.399
3.448
3.358
3.432
12,437,281
+0.05(+1.46%)
Sep 19, 2016
3.415
3.440
3.358
3.383
14,018,304
+0.02(+0.49%)
Sep 16, 2016
3.358
3.448
3.284
3.366
24,765,984
-0.03(-0.97%)
Sep 15, 2016
3.341
3.481
3.271
3.399
23,575,204
+0.07(+1.98%)
Sep 14, 2016
3.354
3.415
3.284
3.333
20,349,146
+0.02(+0.75%)
Sep 13, 2016
3.440
3.457
3.251
3.308
26,089,236
-0.20(-5.63%)
Sep 12, 2016
3.341
3.555
3.308
3.506
21,892,848
+0.09(+2.65%)
Sep 09, 2016
3.555
3.580
3.374
3.415
32,573,862
-0.22(-6.11%)
Sep 08, 2016
3.703
3.769
3.617
3.638
20,974,032
-0.09(-2.43%)
Sep 07, 2016
3.786
3.802
3.613
3.728
27,858,096
-0.04(-1.09%)
Sep 06, 2016
3.728
3.799
3.662
3.769
28,409,566
+0.14(+3.85%)
Sep 02, 2016
3.588
3.629
3.629
3.629
21,395,518
+0.19(+5.50%)
Sep 01, 2016
3.276
3.448
3.234
3.440
28,455,150
+0.16(+4.76%)
Aug 31, 2016
3.292
3.354
3.255
3.284
30,005,314
-0.07(-2.21%)
Aug 30, 2016
3.555
3.588
3.317
3.358
25,623,838
-0.24(-6.64%)
Aug 29, 2016
3.490
3.646
3.465
3.596
17,097,474
+0.06(+1.63%)
Aug 26, 2016
3.629
3.769
3.457
3.539
28,886,448
-0.03(-0.92%)
Aug 25, 2016
3.473
3.613
3.399
3.572
18,636,046
+0.09(+2.60%)
Aug 24, 2016
3.819
3.827
3.432
3.481
35,325,584
-0.40(-10.38%)
Aug 23, 2016
3.992
4.008
3.843
3.885
24,630,266
-0.06(-1.46%)
Aug 22, 2016
3.967
4.000
3.896
3.942
21,969,112
-0.12(-2.84%)
Aug 19, 2016
4.074
4.140
4.016
4.057
18,936,620
-0.10(-2.38%)
Aug 18, 2016
4.181
4.205
4.099
4.156
18,195,774
+0.01(+0.20%)
Aug 17, 2016
4.181
4.201
4.008
4.148
21,413,296
-0.07(-1.75%)
Aug 16, 2016
4.312
4.312
4.189
4.222
18,213,450
-0.02(-0.58%)
Aug 15, 2016
4.304
4.333
4.222
4.247
19,548,324
-0.04(-0.96%)
Aug 12, 2016
4.477
4.502
4.271
4.288
19,228,474
-0.06(-1.33%)
Aug 11, 2016
4.477
4.535
4.329
4.345
20,493,372
-0.11(-2.40%)
Aug 10, 2016
4.551
4.576
4.419
4.452
20,946,714
+0.02(+0.37%)
Aug 09, 2016
4.444
4.510
4.371
4.436
15,036,637
-0.01(-0.19%)
Aug 08, 2016
4.321
4.510
4.312
4.444
15,639,313
+0.10(+2.27%)
Aug 05, 2016
4.378
4.436
4.296
4.345
18,770,770
-0.19(-4.17%)
Aug 04, 2016
4.485
4.576
4.469
4.535
16,254,440
+0.07(+1.47%)
Aug 03, 2016
4.510
4.518
4.419
4.469
15,246,274
-0.07(-1.63%)
Aug 02, 2016
4.337
4.551
4.296
4.543
25,712,634
+0.28(+6.56%)
Aug 01, 2016
4.255
4.296
4.140
4.263
10,692,994
+0.01(+0.19%)
Jul 29, 2016
4.247
4.321
4.185
4.255
13,564,142
+0.12(+2.78%)
Jul 28, 2016
4.148
4.189
4.008
4.140
21,916,012
+0.02(+0.40%)
Jul 27, 2016
4.082
4.131
3.868
4.123
24,288,532
+0.14(+3.51%)
Jul 26, 2016
3.967
4.016
3.897
3.983
13,380,979
+0.10(+2.54%)
Jul 25, 2016
4.074
4.074
3.852
3.885
14,082,221
-0.23(-5.60%)
Jul 22, 2016
4.131
4.205
4.090
4.115
11,689,615
-0.08(-1.96%)
Jul 21, 2016
4.123
4.280
4.086
4.197
14,719,096
+0.12(+2.82%)
Jul 20, 2016
4.304
4.304
4.057
4.082
15,032,279
-0.33(-7.46%)
Jul 19, 2016
4.428
4.502
4.395
4.411
8,103,017
-0.07(-1.65%)
Jul 18, 2016
4.403
4.485
4.350
4.485
9,639,308
+0.12(+2.64%)
Jul 15, 2016
4.395
4.502
4.362
4.370
11,958,650
-0.07(-1.67%)
Jul 14, 2016
4.362
4.506
4.321
4.444
12,727,730
+0.00(+0.00%)
Jul 13, 2016
4.461
4.494
4.362
4.444
14,178,984
+0.07(+1.69%)
Jul 12, 2016
4.543
4.642
4.304
4.370
22,970,026
-0.21(-4.50%)
Jul 11, 2016
4.477
4.650
4.461
4.576
13,457,625
+0.02(+0.54%)
Jul 08, 2016
4.436
4.598
4.436
4.551
19,952,668
+0.12(+2.60%)
Jul 07, 2016
4.658
4.683
4.428
4.436
17,826,680
-0.29(-6.10%)
Jul 06, 2016
4.732
4.782
4.601
4.724
22,748,194
+0.08(+1.77%)
Jul 05, 2016
4.452
4.712
4.411
4.642
37,375,388
+0.23(+5.22%)
Jul 01, 2016
4.173
4.411
4.411
4.411
16,288,074
+0.39(+9.61%)
Jun 30, 2016
4.230
4.238
4.008
4.024
19,700,528
-0.12(-2.78%)
Jun 29, 2016
4.164
4.238
4.131
4.140
17,742,976
+0.06(+1.41%)
Jun 28, 2016
4.131
4.205
4.075
4.082
18,935,950
-0.16(-3.69%)
Jun 27, 2016
4.230
4.321
4.090
4.238
19,296,252
+0.03(+0.78%)
Jun 24, 2016
4.510
4.518
4.082
4.205
28,106,754
+0.17(+4.29%)
Jun 23, 2016
4.008
4.082
3.975
4.033
10,564,102
-0.02(-0.61%)
Jun 22, 2016
3.901
4.074
3.860
4.057
13,551,362
+0.13(+3.35%)
Jun 21, 2016
3.917
3.975
3.876
3.926
11,044,732
-0.09(-2.25%)
Jun 20, 2016
3.934
4.057
3.864
4.016
16,374,433
-0.08(-2.01%)
Jun 17, 2016
4.214
4.251
4.008
4.099
73,957,864
-0.02(-0.60%)
Jun 16, 2016
4.477
4.477
4.099
4.123
21,770,082
-0.17(-4.02%)
Jun 15, 2016
4.214
4.403
4.107
4.296
16,035,042
+0.10(+2.35%)
Jun 14, 2016
4.271
4.345
4.127
4.197
17,525,580
-0.05(-1.16%)
Jun 13, 2016
4.395
4.411
4.140
4.247
17,219,244
-0.02(-0.39%)
Jun 10, 2016
4.411
4.518
4.222
4.263
19,522,250
-0.11(-2.45%)
Jun 09, 2016
4.247
4.387
4.205
4.370
16,987,220
+0.10(+2.31%)
Jun 08, 2016
4.271
4.329
4.230
4.271
17,663,262
+0.21(+5.27%)
Jun 07, 2016
4.049
4.094
4.008
4.057
12,880,219
-0.08(-1.99%)
Jun 06, 2016
4.131
4.173
3.983
4.140
21,399,996
+0.05(+1.21%)
Jun 03, 2016
3.852
4.131
3.827
4.090
21,617,746
+0.53(+14.78%)
Jun 02, 2016
3.547
3.621
3.506
3.564
13,405,529
+0.03(+0.93%)
Jun 01, 2016
3.555
3.629
3.432
3.531
15,179,414
+0.02(+0.70%)
May 31, 2016
3.481
3.671
3.457
3.506
19,124,026
+0.02(+0.71%)
May 27, 2016
3.687
3.481
3.481
3.481
21,481,546
-0.23(-6.21%)
May 26, 2016
3.794
3.843
3.687
3.712
12,782,837
+0.08(+2.27%)
May 25, 2016
3.547
3.679
3.473
3.629
12,989,004
+0.05(+1.38%)
May 24, 2016
3.769
3.909
3.572
3.580
27,833,960
-0.44(-11.04%)
May 23, 2016
3.950
4.131
3.901
4.024
10,557,981
-0.07(-1.61%)
May 20, 2016
4.074
4.123
3.959
4.090
14,727,086
+0.03(+0.81%)
May 19, 2016
3.852
4.099
3.778
4.057
27,800,236
+0.02(+0.41%)
May 18, 2016
4.280
4.428
4.008
4.041
21,318,926
-0.34(-7.71%)
May 17, 2016
4.337
4.502
4.255
4.378
13,652,155
+0.04(+0.95%)
May 16, 2016
4.387
4.452
4.263
4.337
15,395,564
+0.07(+1.74%)
May 13, 2016
4.230
4.378
4.189
4.263
20,022,220
+0.07(+1.77%)
May 12, 2016
4.345
4.382
4.123
4.189
18,037,618
-0.13(-3.05%)
May 11, 2016
4.765
4.773
4.057
4.321
35,933,024
-0.22(-4.89%)
May 10, 2016
4.271
4.592
4.189
4.543
21,609,508
+0.26(+6.15%)
May 09, 2016
4.354
4.444
4.271
4.280
20,988,740
-0.32(-6.98%)
May 06, 2016
4.469
4.749
4.436
4.601
28,213,796
+0.25(+5.67%)
May 05, 2016
4.304
4.452
4.264
4.354
20,995,002
+0.18(+4.34%)
May 04, 2016
4.345
4.494
4.140
4.173
23,951,902
-0.28(-6.28%)
May 03, 2016
4.576
4.687
4.403
4.452
27,520,364
-0.19(-4.08%)
May 02, 2016
4.765
4.790
4.564
4.642
25,416,544
-0.05(-1.05%)
Apr 29, 2016
4.370
4.691
4.362
4.691
29,675,178
+0.44(+10.25%)
Apr 28, 2016
3.942
4.263
3.917
4.255
24,619,858
+0.39(+10.00%)
Apr 27, 2016
3.893
3.913
3.786
3.868
18,000,370
+0.02(+0.43%)
Apr 26, 2016
3.852
3.901
3.761
3.852
12,685,218
+0.04(+1.08%)
Apr 25, 2016
3.819
3.868
3.720
3.810
12,677,817
-0.01(-0.22%)
Apr 22, 2016
3.835
3.917
3.769
3.819
16,786,500
-0.04(-1.07%)
Apr 21, 2016
3.843
3.917
3.753
3.860
23,388,028
+0.15(+3.99%)
Apr 20, 2016
3.827
3.934
3.687
3.712
27,873,528
-0.06(-1.53%)
Apr 19, 2016
3.654
3.794
3.638
3.769
16,245,920
+0.21(+6.02%)
Apr 18, 2016
3.588
3.601
3.498
3.555
11,265,481
+0.06(+1.65%)
Apr 15, 2016
3.440
3.535
3.374
3.498
10,748,847
+0.10(+2.91%)
Apr 14, 2016
3.531
3.588
3.276
3.399
23,954,092
-0.16(-4.62%)
Apr 13, 2016
3.490
3.695
3.465
3.564
26,633,272
-0.11(-2.91%)
Apr 12, 2016
3.498
3.679
3.415
3.671
26,233,608
+0.20(+5.69%)
Apr 11, 2016
3.350
3.498
3.325
3.473
20,447,038
+0.26(+7.93%)
Apr 08, 2016
3.144
3.259
3.136
3.218
21,111,726
+0.10(+3.17%)
Apr 07, 2016
3.020
3.169
3.012
3.119
27,280,406
+0.17(+5.87%)
Apr 06, 2016
2.872
2.946
2.839
2.946
18,379,414
+0.04(+1.42%)
Apr 05, 2016
2.864
2.922
2.786
2.905
17,177,580
+0.10(+3.52%)
Apr 04, 2016
2.839
2.856
2.724
2.806
15,652,296
-0.06(-2.01%)
Apr 01, 2016
2.683
2.872
2.642
2.864
17,167,184
+0.07(+2.35%)
Mar 31, 2016
2.889
2.946
2.798
2.798
22,083,368
-0.03(-1.16%)
Mar 30, 2016
2.773
2.839
2.675
2.831
29,887,420
+0.07(+2.38%)
Mar 29, 2016
2.485
2.782
2.485
2.765
23,402,288
+0.28(+11.26%)
Mar 28, 2016
2.485
2.518
2.411
2.485
7,260,177
+0.00(+0.00%)
Mar 24, 2016
2.436
2.485
2.485
2.485
15,930,356
+0.07(+2.72%)
Mar 23, 2016
2.518
2.535
2.378
2.420
21,042,170
-0.19(-7.26%)
Mar 22, 2016
2.634
2.683
2.584
2.609
17,045,290
+0.01(+0.32%)
Mar 21, 2016
2.535
2.646
2.522
2.601
12,236,537
+0.02(+0.64%)
Mar 18, 2016
2.584
2.659
2.547
2.584
25,992,490
+0.02(+0.64%)
Mar 17, 2016
2.658
2.708
2.551
2.568
21,860,002
-0.02(-0.95%)
Mar 16, 2016
2.378
2.601
2.321
2.592
19,921,830
+0.16(+6.78%)
Mar 15, 2016
2.337
2.453
2.296
2.428
13,458,646
+0.05(+2.08%)
Mar 14, 2016
2.444
2.518
2.362
2.378
13,246,614
-0.05(-2.03%)
Mar 11, 2016
2.477
2.560
2.411
2.428
13,796,744
-0.06(-2.32%)
Mar 10, 2016
2.378
2.518
2.362
2.485
18,430,076
+0.13(+5.59%)
Mar 09, 2016
2.304
2.420
2.206
2.354
27,876,118
+0.00(+0.00%)
Mar 08, 2016
2.510
2.555
2.288
2.354
22,494,952
-0.13(-5.30%)
Mar 07, 2016
2.535
2.576
2.444
2.485
26,247,594
+0.02(+1.00%)
Mar 04, 2016
2.527
2.634
2.428
2.461
41,369,512
-0.07(-2.61%)
Mar 03, 2016
2.387
2.609
2.387
2.527
35,602,060
+0.14(+5.86%)
Mar 02, 2016
2.362
2.420
2.337
2.387
16,715,621
+0.02(+0.69%)
Mar 01, 2016
2.453
2.461
2.321
2.370
24,251,026
-0.05(-2.04%)
Feb 29, 2016
2.420
2.469
2.391
2.420
19,190,482
+0.03(+1.38%)
Feb 26, 2016
2.362
2.461
2.337
2.387
27,556,218
-0.07(-2.68%)
Feb 25, 2016
2.395
2.469
2.378
2.453
35,901,756
-0.16(-6.29%)
Feb 24, 2016
2.634
2.765
2.535
2.617
22,769,544
+0.09(+3.58%)
Feb 23, 2016
2.518
2.568
2.477
2.527
13,315,120
+0.06(+2.33%)
Feb 22, 2016
2.362
2.485
2.354
2.469
18,475,916
+0.02(+1.01%)
Feb 19, 2016
2.444
2.560
2.403
2.444
17,303,802
-0.04(-1.66%)
Feb 18, 2016
2.255
2.592
2.239
2.485
28,010,948
+0.17(+7.47%)
Feb 17, 2016
2.280
2.337
2.189
2.313
19,932,832
+0.07(+3.31%)
Feb 16, 2016
2.271
2.485
2.230
2.239
32,627,422
-0.23(-9.33%)
Feb 12, 2016
2.304
2.469
2.469
2.469
26,877,084
+0.08(+3.45%)
Feb 11, 2016
2.411
2.535
2.288
2.387
45,970,264
+0.27(+12.84%)
Feb 10, 2016
1.959
2.125
1.893
2.115
20,892,404
+0.12(+5.76%)
Feb 09, 2016
2.049
2.132
1.950
2.000
37,813,444
-0.01(-0.41%)
Feb 08, 2016
2.090
2.132
2.000
2.008
34,192,716
+0.12(+6.09%)
Feb 05, 2016
1.613
1.934
1.580
1.893
24,117,972
+0.22(+13.30%)
Feb 04, 2016
1.539
1.761
1.539
1.671
25,373,022
+0.17(+11.54%)
Feb 03, 2016
1.383
1.498
1.374
1.498
17,336,774
+0.14(+10.30%)
Feb 02, 2016
1.391
1.432
1.333
1.358
7,032,503
-0.07(-4.62%)
Feb 01, 2016
1.374
1.424
1.366
1.424
10,385,146
+0.07(+5.49%)
Jan 29, 2016
1.309
1.379
1.300
1.350
7,852,164
+0.04(+3.14%)
Jan 28, 2016
1.350
1.374
1.309
1.309
7,767,510
-0.07(-4.79%)
Jan 27, 2016
1.350
1.387
1.309
1.374
10,748,943
+0.02(+1.83%)
Jan 26, 2016
1.292
1.358
1.284
1.350
16,315,469
+0.08(+6.49%)
Jan 25, 2016
1.300
1.341
1.243
1.267
14,903,905
-0.02(-1.28%)
Jan 22, 2016
1.226
1.300
1.202
1.284
19,349,294
+0.03(+2.63%)
Jan 21, 2016
1.177
1.259
1.144
1.251
12,127,287
+0.02(+2.01%)
Jan 20, 2016
1.169
1.243
1.160
1.226
14,522,916
+0.09(+7.97%)
Jan 19, 2016
1.259
1.267
1.078
1.136
21,592,728
-0.08(-6.76%)
Jan 15, 2016
1.358
1.218
1.218
1.218
13,813,940
-0.10(-7.50%)
Jan 14, 2016
1.333
1.358
1.276
1.317
10,360,792
-0.07(-4.76%)
Jan 13, 2016
1.366
1.424
1.333
1.383
13,169,923
+0.02(+1.20%)
Jan 12, 2016
1.399
1.407
1.333
1.366
12,419,042
-0.05(-3.49%)
Jan 11, 2016
1.547
1.564
1.383
1.416
15,664,605
-0.12(-8.02%)
Jan 08, 2016
1.580
1.597
1.506
1.539
17,799,880
-0.11(-6.50%)
Jan 07, 2016
1.572
1.662
1.539
1.646
19,747,300
+0.11(+6.95%)
Jan 06, 2016
1.547
1.597
1.523
1.539
13,443,880
+0.02(+1.08%)
Jan 05, 2016
1.564
1.572
1.514
1.523
7,298,916
-0.03(-2.12%)
Jan 04, 2016
1.523
1.572
1.506
1.555
8,583,477
+0.06(+3.85%)
Dec 31, 2015
1.498
1.498
1.498
1.498
6,463,589
-0.01(-0.55%)
Dec 30, 2015
1.506
1.539
1.490
1.506
6,741,201
-0.03(-2.14%)
Dec 29, 2015
1.547
1.580
1.506
1.539
6,972,152
+0.03(+2.19%)
Dec 28, 2015
1.580
1.597
1.498
1.506
5,945,373
-0.10(-6.15%)
Dec 24, 2015
1.564
1.605
1.605
1.605
4,862,485
+0.05(+3.17%)
Dec 23, 2015
1.555
1.597
1.547
1.555
6,936,361
-0.01(-0.53%)
Dec 22, 2015
1.539
1.580
1.531
1.564
7,740,067
+0.00(+0.00%)
Dec 21, 2015
1.564
1.605
1.539
1.564
10,350,144
+0.02(+1.06%)
Dec 18, 2015
1.514
1.597
1.473
1.547
19,760,148
+0.08(+5.62%)
Dec 17, 2015
1.531
1.531
1.440
1.465
10,089,741
-0.13(-8.25%)
Dec 16, 2015
1.588
1.605
1.506
1.597
13,485,402
+0.04(+2.65%)
Dec 15, 2015
1.580
1.580
1.490
1.555
10,692,804
+0.02(+1.07%)
Dec 14, 2015
1.638
1.646
1.523
1.539
12,885,977
-0.12(-7.43%)
Dec 11, 2015
1.588
1.704
1.572
1.662
14,250,127
+0.06(+3.59%)
Dec 10, 2015
1.605
1.662
1.580
1.605
9,160,497
-0.01(-0.51%)
Dec 09, 2015
1.621
1.646
1.568
1.613
7,842,895
+0.02(+1.55%)
Dec 08, 2015
1.646
1.662
1.555
1.588
9,145,541
-0.06(-3.50%)
Dec 07, 2015
1.712
1.737
1.613
1.646
9,852,736
-0.11(-6.10%)
Dec 04, 2015
1.671
1.757
1.671
1.753
12,061,261
+0.10(+5.97%)
Dec 03, 2015
1.662
1.687
1.597
1.654
11,958,445
+0.02(+1.01%)
Dec 02, 2015
1.646
1.687
1.588
1.638
10,053,104
-0.05(-2.93%)
Dec 01, 2015
1.588
1.695
1.588
1.687
10,005,000
+0.11(+6.77%)
Nov 30, 2015
1.564
1.613
1.551
1.580
8,810,787
+0.03(+2.13%)
Nov 27, 2015
1.547
1.574
1.539
1.547
4,214,469
-0.04(-2.59%)
Nov 25, 2015
1.572
1.588
1.588
1.588
8,342,945
+0.00(+0.00%)
Nov 24, 2015
1.490
1.601
1.473
1.588
15,333,531
+0.15(+10.29%)
Nov 23, 2015
1.432
1.481
1.416
1.440
7,117,108
+0.00(+0.00%)
Nov 20, 2015
1.539
1.555
1.440
1.440
9,709,186
-0.10(-6.42%)
Nov 19, 2015
1.523
1.555
1.498
1.539
8,544,311
+0.04(+2.75%)
Nov 18, 2015
1.448
1.498
1.416
1.498
8,267,081
+0.06(+4.00%)
Nov 17, 2015
1.514
1.531
1.440
1.440
8,320,607
-0.09(-5.91%)
Nov 16, 2015
1.531
1.571
1.506
1.531
7,538,090
+0.02(+1.64%)
Nov 13, 2015
1.440
1.514
1.440
1.506
8,955,244
+0.03(+2.23%)
Nov 12, 2015
1.407
1.514
1.407
1.473
9,774,809
-0.01(-0.56%)
Nov 11, 2015
1.465
1.510
1.432
1.481
9,786,805
+0.02(+1.69%)
Nov 10, 2015
1.448
1.481
1.432
1.457
10,848,718
-0.05(-3.28%)
Nov 09, 2015
1.448
1.514
1.432
1.506
12,113,203
+0.05(+3.39%)
Nov 06, 2015
1.481
1.506
1.432
1.457
12,473,836
-0.09(-5.85%)
Nov 05, 2015
1.597
1.605
1.498
1.547
15,579,532
-0.08(-5.05%)
Nov 04, 2015
1.695
1.720
1.621
1.630
9,900,827
-0.06(-3.41%)
Nov 03, 2015
1.646
1.712
1.621
1.687
10,514,485
-0.02(-0.97%)
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.