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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
7.347
7.734
7.297
7.726
25,216,630
+0.56(+7.83%)
Jul 30, 2020
7.108
7.322
6.984
7.165
20,495,536
-0.11(-1.47%)
Jul 29, 2020
7.281
7.372
7.017
7.273
28,147,798
+0.03(+0.46%)
Jul 28, 2020
7.050
7.273
6.943
7.240
17,684,444
+0.06(+0.80%)
Jul 27, 2020
7.273
7.413
7.091
7.182
31,617,840
+0.24(+3.44%)
Jul 24, 2020
6.885
6.976
6.836
6.943
17,720,224
+0.13(+1.94%)
Jul 23, 2020
7.000
7.083
6.662
6.811
24,212,908
-0.18(-2.59%)
Jul 22, 2020
7.066
7.099
6.910
6.992
19,953,532
+0.06(+0.83%)
Jul 21, 2020
6.918
7.058
6.819
6.935
23,561,056
+0.18(+2.69%)
Jul 20, 2020
6.596
6.803
6.563
6.753
16,596,083
+0.26(+3.93%)
Jul 17, 2020
6.333
6.522
6.291
6.497
15,234,641
+0.25(+3.96%)
Jul 16, 2020
6.283
6.399
6.184
6.250
14,001,185
-0.07(-1.04%)
Jul 15, 2020
6.316
6.333
6.126
6.316
15,984,354
-0.06(-0.91%)
Jul 14, 2020
6.019
6.382
5.995
6.374
19,612,264
+0.32(+5.31%)
Jul 13, 2020
6.399
6.480
6.019
6.052
20,135,290
-0.24(-3.80%)
Jul 10, 2020
6.341
6.366
6.192
6.291
14,643,656
-0.03(-0.52%)
Jul 09, 2020
6.341
6.415
6.135
6.324
21,029,820
+0.07(+1.05%)
Jul 08, 2020
6.225
6.341
6.164
6.258
22,782,514
+0.13(+2.15%)
Jul 07, 2020
5.986
6.176
5.962
6.126
18,203,680
+0.13(+2.20%)
Jul 06, 2020
5.953
6.069
5.887
5.995
18,171,774
+0.08(+1.39%)
Jul 02, 2020
5.904
6.044
5.871
5.912
22,246,786
-0.02(-0.42%)
Jul 01, 2020
5.945
5.962
5.772
5.937
16,475,975
-0.02(-0.28%)
Jun 30, 2020
5.780
6.044
5.714
5.953
24,148,204
+0.16(+2.85%)
Jun 29, 2020
5.681
5.821
5.623
5.788
22,312,278
+0.12(+2.03%)
Jun 26, 2020
5.450
5.722
5.409
5.673
21,184,760
+0.16(+2.84%)
Jun 25, 2020
5.500
5.525
5.360
5.516
16,408,463
-0.02(-0.30%)
Jun 24, 2020
5.574
5.681
5.426
5.533
21,928,230
-0.11(-1.90%)
Jun 23, 2020
5.673
5.731
5.590
5.640
21,462,922
+0.04(+0.74%)
Jun 22, 2020
5.434
5.772
5.417
5.599
27,432,454
+0.32(+6.09%)
Jun 19, 2020
5.219
5.434
5.153
5.277
23,551,612
+0.15(+2.89%)
Jun 18, 2020
5.145
5.269
5.112
5.129
12,436,619
-0.07(-1.27%)
Jun 17, 2020
5.170
5.302
5.145
5.195
13,740,309
+0.02(+0.48%)
Jun 16, 2020
5.393
5.467
5.129
5.170
25,993,516
-0.19(-3.54%)
Jun 15, 2020
4.947
5.409
4.848
5.360
25,642,572
+0.26(+5.01%)
Jun 12, 2020
5.236
5.294
5.055
5.104
20,431,504
-0.03(-0.64%)
Jun 11, 2020
5.475
5.541
5.022
5.137
34,444,048
-0.34(-6.17%)
Jun 10, 2020
5.236
5.483
5.055
5.475
26,455,432
+0.33(+6.41%)
Jun 09, 2020
5.236
5.252
5.120
5.145
16,065,664
+0.05(+0.97%)
Jun 08, 2020
5.129
5.195
5.030
5.096
19,542,780
-0.03(-0.64%)
Jun 05, 2020
4.964
5.129
4.939
5.129
22,659,372
-0.08(-1.58%)
Jun 04, 2020
5.252
5.261
5.088
5.211
32,198,862
+0.13(+2.60%)
Jun 03, 2020
5.162
5.186
4.972
5.079
26,977,512
-0.17(-3.30%)
Jun 02, 2020
5.607
5.607
5.236
5.252
26,495,092
-0.33(-5.91%)
Jun 01, 2020
5.434
5.640
5.401
5.582
21,402,680
+0.18(+3.36%)
May 29, 2020
5.558
5.586
5.343
5.401
27,066,720
-0.02(-0.30%)
May 28, 2020
5.599
5.648
5.351
5.417
22,637,450
-0.04(-0.76%)
May 27, 2020
5.277
5.483
5.228
5.459
24,578,584
-0.02(-0.45%)
May 26, 2020
5.706
5.722
5.459
5.483
24,393,760
-0.33(-5.67%)
May 22, 2020
5.945
6.044
5.772
5.813
16,767,832
-0.08(-1.40%)
May 21, 2020
5.986
5.995
5.722
5.896
21,051,480
-0.16(-2.59%)
May 20, 2020
6.267
6.324
6.036
6.052
21,376,252
-0.18(-2.91%)
May 19, 2020
5.970
6.291
5.929
6.234
26,773,538
+0.42(+7.23%)
May 18, 2020
6.143
6.176
5.780
5.813
24,737,972
-0.32(-5.24%)
May 15, 2020
6.118
6.159
5.978
6.135
21,902,600
+0.20(+3.33%)
May 14, 2020
5.673
6.085
5.656
5.937
30,695,030
+0.26(+4.50%)
May 13, 2020
5.821
5.846
5.566
5.681
22,283,646
-0.03(-0.58%)
May 12, 2020
5.747
5.924
5.689
5.714
23,123,590
+0.02(+0.43%)
May 11, 2020
5.780
5.854
5.590
5.689
22,138,670
-0.10(-1.71%)
May 08, 2020
5.805
5.970
5.714
5.788
19,187,560
-0.07(-1.13%)
May 07, 2020
5.698
5.929
5.582
5.854
23,162,172
+0.27(+4.87%)
May 06, 2020
5.689
5.772
5.508
5.582
19,224,472
-0.18(-3.15%)
May 05, 2020
5.541
5.772
5.417
5.764
23,061,160
+0.12(+2.04%)
May 04, 2020
5.739
5.788
5.607
5.648
16,476,172
+0.01(+0.15%)
May 01, 2020
5.360
5.648
5.252
5.640
20,285,972
+0.19(+3.48%)
Apr 30, 2020
5.673
5.830
5.434
5.450
19,924,160
-0.32(-5.57%)
Apr 29, 2020
5.599
5.788
5.442
5.772
23,523,436
+0.08(+1.45%)
Apr 28, 2020
5.673
5.755
5.492
5.689
22,126,366
-0.05(-0.86%)
Apr 27, 2020
5.854
5.887
5.582
5.739
19,671,204
-0.11(-1.83%)
Apr 24, 2020
5.854
5.854
5.526
5.846
23,954,252
+0.18(+3.20%)
Apr 23, 2020
5.656
5.978
5.599
5.665
34,960,820
+0.14(+2.54%)
Apr 22, 2020
5.327
5.574
5.327
5.525
27,543,980
+0.41(+8.06%)
Apr 21, 2020
4.906
5.244
4.873
5.112
22,020,616
+0.02(+0.49%)
Apr 20, 2020
5.022
5.195
4.964
5.088
22,528,214
+0.09(+1.82%)
Apr 17, 2020
4.741
5.038
4.700
4.997
37,985,456
-0.07(-1.30%)
Apr 16, 2020
5.013
5.318
4.956
5.063
30,604,854
+0.13(+2.68%)
Apr 15, 2020
4.914
5.046
4.716
4.931
24,543,996
-0.13(-2.61%)
Apr 14, 2020
5.203
5.475
4.906
5.063
39,201,892
-0.20(-3.76%)
Apr 13, 2020
4.650
5.236
4.469
5.261
35,153,172
+0.63(+13.52%)
Apr 09, 2020
4.337
4.650
4.337
4.634
24,530,564
+0.44(+10.41%)
Apr 08, 2020
4.139
4.222
4.040
4.197
14,955,334
+0.07(+1.60%)
Apr 07, 2020
4.172
4.271
4.073
4.131
17,947,630
-0.07(-1.57%)
Apr 06, 2020
4.156
4.238
3.991
4.197
27,516,528
+0.19(+4.73%)
Apr 03, 2020
3.991
4.205
3.974
4.007
21,944,442
+0.02(+0.41%)
Apr 02, 2020
3.735
4.057
3.698
3.991
32,442,700
+0.35(+9.50%)
Apr 01, 2020
3.348
3.669
3.298
3.645
25,236,288
+0.36(+11.06%)
Mar 31, 2020
3.306
3.521
3.282
3.282
21,528,348
-0.08(-2.45%)
Mar 30, 2020
3.496
3.711
3.257
3.364
21,881,680
-0.12(-3.32%)
Mar 27, 2020
3.719
3.801
3.401
3.480
27,828,946
-0.35(-9.25%)
Mar 26, 2020
3.958
4.139
3.735
3.834
34,259,076
-0.01(-0.21%)
Mar 25, 2020
3.702
3.991
3.550
3.842
40,983,332
+0.09(+2.42%)
Mar 24, 2020
3.678
3.851
3.430
3.752
47,519,048
+0.49(+15.19%)
Mar 23, 2020
3.183
3.438
3.026
3.257
51,507,420
+0.28(+9.42%)
Mar 20, 2020
3.488
3.521
2.944
2.977
36,591,616
-0.27(-8.38%)
Mar 19, 2020
3.323
3.787
2.911
3.249
34,663,340
-0.10(-2.96%)
Mar 18, 2020
3.711
3.958
3.306
3.348
31,047,048
-0.58(-14.71%)
Mar 17, 2020
3.257
4.065
3.232
3.925
43,737,036
+0.63(+19.00%)
Mar 16, 2020
2.441
3.453
2.243
3.298
52,856,932
+0.44(+15.27%)
Mar 13, 2020
3.513
3.513
2.836
2.861
38,086,480
-0.49(-14.74%)
Mar 12, 2020
3.282
3.760
3.100
3.356
34,523,788
-0.61(-15.38%)
Mar 11, 2020
4.205
4.296
3.917
3.966
28,647,484
-0.33(-7.68%)
Mar 10, 2020
4.279
4.354
4.057
4.296
43,430,184
+0.02(+0.58%)
Mar 09, 2020
4.370
4.552
4.255
4.271
21,499,312
-0.32(-7.00%)
Mar 06, 2020
4.758
4.770
4.403
4.593
47,101,888
-0.13(-2.79%)
Mar 05, 2020
4.634
4.741
4.502
4.725
36,177,300
+0.16(+3.62%)
Mar 04, 2020
4.585
4.650
4.428
4.560
18,946,884
+0.02(+0.36%)
Mar 03, 2020
4.420
4.725
4.329
4.543
38,996,508
+0.18(+4.16%)
Mar 02, 2020
4.296
4.387
4.180
4.362
29,556,642
+0.22(+5.38%)
Feb 28, 2020
4.148
4.251
3.908
4.139
41,605,228
-0.26(-5.99%)
Feb 27, 2020
4.824
4.832
4.378
4.403
43,806,908
-0.35(-7.29%)
Feb 26, 2020
4.659
4.848
4.634
4.749
26,178,194
+0.05(+1.05%)
Feb 25, 2020
4.782
4.989
4.700
4.700
33,132,158
-0.20(-4.04%)
Feb 24, 2020
5.170
5.170
4.807
4.898
45,558,544
-0.02(-0.34%)
Feb 21, 2020
4.708
4.931
4.683
4.914
28,721,916
+0.31(+6.62%)
Feb 20, 2020
4.560
4.733
4.560
4.609
24,376,652
+0.02(+0.36%)
Feb 19, 2020
4.436
4.593
4.354
4.593
28,805,436
+0.21(+4.70%)
Feb 18, 2020
4.205
4.395
4.156
4.387
20,855,888
+0.22(+5.35%)
Feb 14, 2020
4.238
4.263
4.148
4.164
22,477,456
-0.07(-1.75%)
Feb 13, 2020
4.238
4.296
4.172
4.238
22,649,436
+0.12(+2.80%)
Feb 12, 2020
4.106
4.172
4.065
4.123
11,047,794
+0.01(+0.20%)
Feb 11, 2020
4.106
4.180
4.057
4.115
15,483,318
-0.01(-0.20%)
Feb 10, 2020
4.082
4.180
4.016
4.123
18,490,270
+0.06(+1.42%)
Feb 07, 2020
4.238
4.255
4.041
4.065
17,734,292
-0.13(-3.14%)
Feb 06, 2020
4.172
4.222
4.106
4.197
13,914,336
+0.08(+2.00%)
Feb 05, 2020
4.049
4.164
4.011
4.115
13,486,891
+0.06(+1.42%)
Feb 04, 2020
4.040
4.098
4.007
4.057
18,386,276
-0.07(-1.80%)
Feb 03, 2020
4.139
4.205
4.098
4.131
15,744,242
-0.05(-1.18%)
Jan 31, 2020
4.115
4.246
4.106
4.180
22,709,824
+0.06(+1.40%)
Jan 30, 2020
4.139
4.156
4.040
4.123
21,280,836
+0.00(+0.00%)
Jan 29, 2020
3.958
4.131
3.941
4.123
18,024,564
+0.16(+4.17%)
Jan 28, 2020
3.999
4.040
3.875
3.958
15,241,738
-0.09(-2.24%)
Jan 27, 2020
4.131
4.164
3.991
4.049
21,100,852
-0.01(-0.20%)
Jan 24, 2020
3.925
4.057
3.908
4.057
13,942,550
+0.14(+3.58%)
Jan 23, 2020
3.884
3.999
3.851
3.917
12,884,516
+0.03(+0.85%)
Jan 22, 2020
3.884
3.892
3.809
3.884
9,546,965
+0.02(+0.64%)
Jan 21, 2020
3.735
3.875
3.678
3.859
14,485,677
+0.15(+4.00%)
Jan 17, 2020
3.793
3.801
3.694
3.711
9,009,829
-0.07(-1.96%)
Jan 16, 2020
3.809
3.822
3.752
3.785
12,643,912
-0.03(-0.86%)
Jan 15, 2020
3.719
3.842
3.719
3.818
14,324,711
+0.13(+3.58%)
Jan 14, 2020
3.562
3.702
3.546
3.686
14,088,979
+0.10(+2.76%)
Jan 13, 2020
3.702
3.743
3.587
3.587
9,677,920
-0.15(-3.97%)
Jan 10, 2020
3.694
3.785
3.694
3.735
8,661,641
+0.06(+1.57%)
Jan 09, 2020
3.678
3.743
3.661
3.678
8,820,579
-0.05(-1.33%)
Jan 08, 2020
3.933
3.950
3.711
3.727
19,081,476
-0.20(-5.04%)
Jan 07, 2020
3.826
3.950
3.785
3.925
15,331,810
+0.09(+2.37%)
Jan 06, 2020
3.983
3.983
3.785
3.834
17,631,714
-0.05(-1.27%)
Jan 03, 2020
4.007
4.016
3.859
3.884
14,518,255
-0.04(-1.05%)
Jan 02, 2020
3.966
4.007
3.908
3.925
14,158,738
+0.02(+0.42%)
Dec 31, 2019
3.941
3.974
3.892
3.908
13,395,588
-0.02(-0.42%)
Dec 30, 2019
3.809
3.925
3.801
3.925
12,355,468
+0.12(+3.03%)
Dec 27, 2019
3.851
3.867
3.801
3.809
10,486,019
-0.04(-1.07%)
Dec 26, 2019
3.851
3.925
3.834
3.851
11,217,115
+0.04(+1.08%)
Dec 24, 2019
3.686
3.809
3.671
3.809
9,725,488
+0.14(+3.82%)
Dec 23, 2019
3.546
3.678
3.537
3.669
10,825,583
+0.16(+4.46%)
Dec 20, 2019
3.513
3.587
3.504
3.513
18,266,580
-0.04(-1.16%)
Dec 19, 2019
3.529
3.579
3.480
3.554
23,852,492
+0.02(+0.47%)
Dec 18, 2019
3.471
3.537
3.438
3.537
14,171,300
+0.07(+1.90%)
Dec 17, 2019
3.546
3.546
3.471
3.471
15,123,462
-0.06(-1.64%)
Dec 16, 2019
3.587
3.620
3.513
3.529
14,063,888
-0.05(-1.38%)
Dec 13, 2019
3.579
3.653
3.570
3.579
14,995,239
-0.02(-0.46%)
Dec 12, 2019
3.694
3.727
3.579
3.595
12,325,587
-0.05(-1.36%)
Dec 11, 2019
3.537
3.653
3.521
3.645
11,945,342
+0.12(+3.51%)
Dec 10, 2019
3.537
3.554
3.488
3.521
7,312,911
+0.02(+0.47%)
Dec 09, 2019
3.579
3.579
3.488
3.504
8,619,472
-0.02(-0.47%)
Dec 06, 2019
3.587
3.595
3.521
3.521
12,356,119
-0.14(-3.83%)
Dec 05, 2019
3.595
3.686
3.595
3.661
9,415,145
+0.06(+1.60%)
Dec 04, 2019
3.760
3.768
3.603
3.603
11,012,229
-0.15(-3.96%)
Dec 03, 2019
3.645
3.760
3.645
3.752
23,349,020
+0.15(+4.12%)
Dec 02, 2019
3.546
3.620
3.521
3.603
8,638,915
+0.03(+0.92%)
Nov 29, 2019
3.504
3.595
3.471
3.570
8,373,364
+0.07(+2.12%)
Nov 27, 2019
3.504
3.533
3.463
3.496
10,828,992
-0.04(-1.17%)
Nov 26, 2019
3.463
3.554
3.459
3.537
14,690,144
+0.08(+2.39%)
Nov 25, 2019
3.488
3.537
3.455
3.455
11,953,711
-0.05(-1.41%)
Nov 22, 2019
3.587
3.591
3.496
3.504
9,016,378
-0.04(-1.16%)
Nov 21, 2019
3.595
3.653
3.529
3.546
17,502,598
-0.07(-2.05%)
Nov 20, 2019
3.529
3.620
3.521
3.620
11,864,588
+0.10(+2.81%)
Nov 19, 2019
3.496
3.579
3.488
3.521
12,478,660
+0.00(+0.00%)
Nov 18, 2019
3.455
3.546
3.455
3.521
12,046,557
+0.05(+1.43%)
Nov 15, 2019
3.496
3.546
3.463
3.471
10,552,479
-0.05(-1.41%)
Nov 14, 2019
3.562
3.562
3.463
3.521
19,478,096
+0.00(+0.00%)
Nov 13, 2019
3.595
3.628
3.513
3.521
19,265,776
-0.02(-0.47%)
Nov 12, 2019
3.414
3.554
3.372
3.537
23,801,360
+0.13(+3.87%)
Nov 11, 2019
3.430
3.496
3.405
3.405
14,167,959
-0.03(-0.96%)
Nov 08, 2019
3.397
3.537
3.381
3.438
16,157,806
-0.06(-1.65%)
Nov 07, 2019
3.809
3.834
3.356
3.496
37,051,900
-0.47(-11.85%)
Nov 06, 2019
3.974
4.007
3.900
3.966
20,628,552
+0.02(+0.63%)
Nov 05, 2019
3.875
3.966
3.801
3.941
22,238,694
+0.00(+0.00%)
Nov 04, 2019
3.966
3.999
3.925
3.941
12,807,782
-0.05(-1.24%)
Nov 01, 2019
3.974
4.016
3.908
3.991
13,184,687
-0.01(-0.21%)
Oct 31, 2019
3.999
4.106
3.958
3.999
19,928,998
+0.04(+1.04%)
Oct 30, 2019
3.933
3.995
3.847
3.958
15,621,211
+0.02(+0.63%)
Oct 29, 2019
3.842
3.966
3.826
3.933
10,892,026
+0.06(+1.49%)
Oct 28, 2019
3.908
3.933
3.818
3.875
12,239,262
-0.10(-2.49%)
Oct 25, 2019
3.958
4.057
3.917
3.974
15,180,915
+0.07(+1.69%)
Oct 24, 2019
3.826
3.917
3.809
3.908
12,166,678
+0.11(+2.82%)
Oct 23, 2019
3.834
3.859
3.785
3.801
11,406,944
+0.01(+0.22%)
Oct 22, 2019
3.785
3.809
3.678
3.793
12,013,293
+0.06(+1.55%)
Oct 21, 2019
3.867
3.884
3.727
3.735
10,344,380
-0.11(-2.79%)
Oct 18, 2019
3.875
3.917
3.785
3.842
8,688,201
-0.02(-0.64%)
Oct 17, 2019
3.818
3.933
3.785
3.867
8,823,054
+0.05(+1.30%)
Oct 16, 2019
3.760
3.826
3.727
3.818
9,646,027
+0.10(+2.66%)
Oct 15, 2019
3.793
3.826
3.711
3.719
14,004,141
-0.12(-3.22%)
Oct 14, 2019
3.793
3.908
3.785
3.842
6,936,072
+0.05(+1.30%)
Oct 11, 2019
3.884
3.917
3.776
3.793
16,803,124
-0.12(-3.16%)
Oct 10, 2019
3.966
3.983
3.801
3.917
20,654,110
-0.04(-1.04%)
Oct 09, 2019
3.999
4.032
3.941
3.958
14,120,418
-0.07(-1.64%)
Oct 08, 2019
4.049
4.065
3.983
4.024
18,491,284
+0.06(+1.46%)
Oct 07, 2019
3.991
4.049
3.958
3.966
8,495,078
-0.05(-1.23%)
Oct 04, 2019
3.958
4.049
3.941
4.016
10,716,810
+0.07(+1.67%)
Oct 03, 2019
3.983
4.123
3.950
3.950
22,220,334
-0.05(-1.24%)
Oct 02, 2019
3.974
4.024
3.908
3.999
17,873,794
+0.10(+2.54%)
Oct 01, 2019
3.768
3.966
3.719
3.900
21,072,884
+0.11(+2.83%)
Sep 30, 2019
3.867
3.933
3.752
3.793
22,435,736
-0.16(-4.17%)
Sep 27, 2019
4.073
4.073
3.933
3.958
20,265,840
-0.24(-5.70%)
Sep 26, 2019
4.263
4.296
4.180
4.197
17,135,396
-0.05(-1.16%)
Sep 25, 2019
4.453
4.510
4.222
4.246
20,725,204
-0.23(-5.16%)
Sep 24, 2019
4.354
4.502
4.337
4.477
15,035,234
+0.07(+1.69%)
Sep 23, 2019
4.312
4.411
4.304
4.403
18,520,484
+0.13(+3.09%)
Sep 20, 2019
4.148
4.288
4.115
4.271
23,620,012
+0.12(+2.78%)
Sep 19, 2019
4.180
4.209
4.123
4.156
15,768,964
+0.02(+0.40%)
Sep 18, 2019
4.288
4.329
4.040
4.139
27,368,274
-0.13(-3.09%)
Sep 17, 2019
4.073
4.279
4.065
4.271
22,007,072
+0.21(+5.28%)
Sep 16, 2019
3.983
4.098
3.925
4.057
31,120,008
+0.16(+4.24%)
Sep 13, 2019
3.925
3.995
3.851
3.892
26,250,886
-0.01(-0.21%)
Sep 12, 2019
4.115
4.197
3.900
3.900
22,261,892
-0.08(-2.07%)
Sep 11, 2019
3.983
4.115
3.941
3.983
19,405,822
+0.02(+0.63%)
Sep 10, 2019
3.917
4.057
3.875
3.958
20,681,938
-0.01(-0.21%)
Sep 09, 2019
4.082
4.115
3.908
3.966
18,467,728
-0.12(-2.83%)
Sep 06, 2019
4.205
4.279
4.082
4.082
22,694,300
-0.11(-2.56%)
Sep 05, 2019
4.263
4.304
4.090
4.189
30,005,512
-0.15(-3.42%)
Sep 04, 2019
4.288
4.383
4.246
4.337
12,183,560
+0.06(+1.35%)
Sep 03, 2019
4.197
4.387
4.172
4.279
25,395,826
+0.18(+4.43%)
Aug 30, 2019
4.090
4.180
4.049
4.098
13,326,460
-0.02(-0.40%)
Aug 29, 2019
4.222
4.263
4.040
4.115
21,214,210
-0.13(-3.11%)
Aug 28, 2019
4.255
4.317
4.172
4.246
16,404,221
+0.00(+0.00%)
Aug 27, 2019
4.106
4.296
4.099
4.246
17,855,464
+0.13(+3.21%)
Aug 26, 2019
4.172
4.197
4.090
4.115
11,412,104
-0.03(-0.80%)
Aug 23, 2019
3.884
4.156
3.855
4.148
22,294,934
+0.29(+7.48%)
Aug 22, 2019
3.842
3.917
3.826
3.859
11,778,461
-0.02(-0.43%)
Aug 21, 2019
3.917
3.937
3.847
3.875
15,324,709
-0.06(-1.47%)
Aug 20, 2019
3.884
3.966
3.834
3.933
11,839,755
+0.07(+1.71%)
Aug 19, 2019
3.859
3.933
3.776
3.867
18,405,628
-0.07(-1.88%)
Aug 16, 2019
3.983
4.040
3.908
3.941
15,716,113
-0.11(-2.65%)
Aug 15, 2019
3.908
4.073
3.867
4.049
22,758,588
+0.06(+1.45%)
Aug 14, 2019
4.073
4.131
3.987
3.991
21,436,120
-0.02(-0.41%)
Aug 13, 2019
4.180
4.180
3.900
4.007
27,379,208
-0.09(-2.21%)
Aug 12, 2019
4.222
4.255
4.082
4.098
19,686,032
-0.07(-1.58%)
Aug 09, 2019
4.213
4.263
4.148
4.164
16,814,888
-0.07(-1.75%)
Aug 08, 2019
4.123
4.255
4.049
4.238
27,384,994
+0.07(+1.58%)
Aug 07, 2019
4.115
4.246
4.098
4.172
34,052,460
+0.19(+4.76%)
Aug 06, 2019
3.867
3.991
3.834
3.983
25,044,940
+0.04(+1.05%)
Aug 05, 2019
3.884
4.032
3.875
3.941
23,818,572
+0.17(+4.60%)
Aug 02, 2019
3.653
3.818
3.620
3.768
26,376,166
+0.08(+2.24%)
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.