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
)
7.530
+0.430 (+6.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2021
4.587
4.709
4.553
4.648
12,765,315
+0.10(+2.29%)
Sep 29, 2021
4.570
4.570
4.492
4.544
13,785,936
-0.05(-1.13%)
Sep 28, 2021
4.527
4.639
4.492
4.596
12,754,769
+0.02(+0.38%)
Sep 27, 2021
4.605
4.691
4.553
4.579
10,250,217
+0.00(+0.00%)
Sep 24, 2021
4.587
4.665
4.553
4.579
10,956,597
-0.03(-0.75%)
Sep 23, 2021
4.691
4.709
4.596
4.613
16,215,668
-0.11(-2.39%)
Sep 22, 2021
4.778
4.882
4.726
4.726
16,916,018
-0.03(-0.73%)
Sep 21, 2021
4.778
4.882
4.743
4.761
14,727,104
+0.04(+0.92%)
Sep 20, 2021
4.700
4.726
4.622
4.717
22,294,426
-0.03(-0.73%)
Sep 17, 2021
4.795
4.839
4.709
4.752
22,195,810
-0.09(-1.79%)
Sep 16, 2021
4.969
4.986
4.726
4.839
24,294,712
-0.25(-4.94%)
Sep 15, 2021
5.047
5.134
5.012
5.090
9,349,007
+0.03(+0.69%)
Sep 14, 2021
5.082
5.151
5.030
5.056
13,251,022
+0.02(+0.34%)
Sep 13, 2021
4.969
5.116
4.952
5.038
13,847,903
+0.09(+1.75%)
Sep 10, 2021
5.099
5.099
4.934
4.952
12,207,474
-0.13(-2.56%)
Sep 09, 2021
5.151
5.168
5.038
5.082
10,392,320
-0.05(-1.01%)
Sep 08, 2021
5.168
5.186
5.073
5.134
11,237,904
-0.04(-0.84%)
Sep 07, 2021
5.298
5.324
5.160
5.177
14,313,096
-0.19(-3.55%)
Sep 03, 2021
5.342
5.481
5.333
5.368
15,492,940
+0.13(+2.48%)
Sep 02, 2021
5.238
5.238
5.160
5.238
7,778,793
+0.04(+0.83%)
Sep 01, 2021
5.238
5.272
5.186
5.194
8,963,851
-0.03(-0.50%)
Aug 31, 2021
5.168
5.238
5.134
5.220
11,913,399
+0.07(+1.35%)
Aug 30, 2021
5.255
5.281
5.116
5.151
10,754,208
-0.10(-1.82%)
Aug 27, 2021
5.073
5.298
5.038
5.246
10,761,583
+0.18(+3.60%)
Aug 26, 2021
5.030
5.116
5.012
5.064
7,467,182
-0.01(-0.17%)
Aug 25, 2021
5.116
5.116
5.012
5.073
8,189,700
-0.10(-1.85%)
Aug 24, 2021
5.168
5.203
5.116
5.168
6,769,304
+0.03(+0.51%)
Aug 23, 2021
5.056
5.177
5.004
5.142
12,911,335
+0.19(+3.85%)
Aug 20, 2021
4.908
4.995
4.874
4.952
9,435,326
+0.03(+0.71%)
Aug 19, 2021
5.012
5.012
4.894
4.917
11,608,775
-0.10(-2.07%)
Aug 18, 2021
5.160
5.160
4.960
5.021
16,867,018
-0.09(-1.72%)
Aug 17, 2021
5.118
5.178
5.058
5.109
11,617,747
-0.03(-0.67%)
Aug 16, 2021
5.203
5.255
5.083
5.143
14,047,658
-0.07(-1.32%)
Aug 13, 2021
5.143
5.229
5.113
5.212
15,334,621
+0.13(+2.53%)
Aug 12, 2021
5.126
5.130
5.006
5.083
11,862,873
-0.08(-1.50%)
Aug 11, 2021
5.126
5.203
5.120
5.160
11,376,895
+0.10(+2.03%)
Aug 10, 2021
5.169
5.186
5.023
5.058
18,567,976
-0.11(-2.16%)
Aug 09, 2021
5.212
5.285
5.143
5.169
12,845,689
-0.14(-2.58%)
Aug 06, 2021
5.323
5.358
5.225
5.306
12,675,924
-0.14(-2.52%)
Aug 05, 2021
5.529
5.559
5.426
5.443
9,639,453
-0.12(-2.16%)
Aug 04, 2021
5.666
5.743
5.555
5.563
12,187,836
-0.03(-0.46%)
Aug 03, 2021
5.563
5.620
5.529
5.589
7,930,952
+0.02(+0.31%)
Aug 02, 2021
5.589
5.615
5.499
5.572
9,838,739
-0.05(-0.91%)
Jul 30, 2021
5.555
5.675
5.538
5.623
11,125,962
+0.02(+0.31%)
Jul 29, 2021
5.495
5.726
5.478
5.606
26,629,648
+0.23(+4.31%)
Jul 28, 2021
5.263
5.383
5.238
5.375
15,145,690
+0.10(+1.95%)
Jul 27, 2021
5.289
5.298
5.212
5.272
14,674,946
-0.03(-0.49%)
Jul 26, 2021
5.246
5.383
5.238
5.298
11,554,984
+0.05(+0.98%)
Jul 23, 2021
5.246
5.298
5.186
5.246
21,037,618
+0.01(+0.16%)
Jul 22, 2021
5.280
5.306
5.126
5.238
17,951,160
-0.03(-0.65%)
Jul 21, 2021
5.195
5.319
5.143
5.272
13,626,963
+0.06(+1.15%)
Jul 20, 2021
5.280
5.349
5.169
5.212
15,448,948
-0.01(-0.16%)
Jul 19, 2021
5.255
5.289
5.126
5.220
18,101,652
-0.09(-1.77%)
Jul 16, 2021
5.495
5.521
5.298
5.315
14,658,139
-0.22(-4.02%)
Jul 15, 2021
5.486
5.538
5.413
5.538
11,951,961
+0.07(+1.25%)
Jul 14, 2021
5.486
5.598
5.435
5.469
13,127,224
+0.09(+1.59%)
Jul 13, 2021
5.315
5.521
5.315
5.383
17,445,068
+0.08(+1.45%)
Jul 12, 2021
5.392
5.401
5.298
5.306
17,719,266
-0.09(-1.75%)
Jul 09, 2021
5.340
5.460
5.340
5.401
25,710,478
+0.09(+1.61%)
Jul 08, 2021
5.563
5.632
5.280
5.315
32,272,402
-0.22(-4.02%)
Jul 07, 2021
5.615
5.615
5.460
5.538
12,418,204
-0.03(-0.46%)
Jul 06, 2021
5.623
5.666
5.495
5.563
15,527,296
+0.04(+0.78%)
Jul 02, 2021
5.538
5.615
5.482
5.521
12,582,729
+0.07(+1.26%)
Jul 01, 2021
5.538
5.542
5.409
5.452
7,413,113
+0.01(+0.16%)
Jun 30, 2021
5.375
5.503
5.362
5.443
11,558,189
+0.06(+1.11%)
Jun 29, 2021
5.323
5.460
5.272
5.383
13,216,430
-0.03(-0.63%)
Jun 28, 2021
5.478
5.516
5.358
5.418
14,310,423
-0.05(-0.94%)
Jun 25, 2021
5.632
5.641
5.426
5.469
16,137,882
-0.07(-1.24%)
Jun 24, 2021
5.529
5.606
5.503
5.538
17,706,274
+0.09(+1.57%)
Jun 23, 2021
5.572
5.602
5.452
5.452
21,466,710
+0.00(+0.00%)
Jun 22, 2021
5.418
5.465
5.229
5.452
39,815,144
-0.12(-2.15%)
Jun 21, 2021
5.598
5.641
5.486
5.572
18,009,386
+0.07(+1.25%)
Jun 18, 2021
5.778
5.778
5.503
5.503
25,497,372
-0.22(-3.89%)
Jun 17, 2021
5.863
5.906
5.658
5.726
35,237,548
-0.37(-6.05%)
Jun 16, 2021
6.498
6.506
6.078
6.095
34,059,908
-0.47(-7.18%)
Jun 15, 2021
6.635
6.678
6.528
6.566
7,654,250
-0.09(-1.29%)
Jun 14, 2021
6.592
6.686
6.541
6.652
8,121,398
-0.04(-0.64%)
Jun 11, 2021
6.763
6.841
6.686
6.695
9,029,889
-0.13(-1.88%)
Jun 10, 2021
6.669
6.832
6.626
6.823
11,060,466
+0.16(+2.45%)
Jun 09, 2021
6.729
6.781
6.661
6.661
6,590,712
-0.02(-0.26%)
Jun 08, 2021
6.832
6.841
6.669
6.678
11,535,485
-0.17(-2.50%)
Jun 07, 2021
6.806
6.871
6.755
6.849
7,912,936
+0.01(+0.13%)
Jun 04, 2021
6.858
6.888
6.798
6.841
7,751,809
+0.08(+1.14%)
Jun 03, 2021
6.832
6.841
6.712
6.763
11,572,592
-0.24(-3.43%)
Jun 02, 2021
6.935
7.055
6.909
7.003
7,868,089
+0.09(+1.32%)
Jun 01, 2021
6.955
6.997
6.844
6.912
12,331,312
+0.03(+0.37%)
May 28, 2021
6.751
6.895
6.691
6.887
11,397,380
+0.11(+1.63%)
May 27, 2021
6.861
6.887
6.759
6.776
16,694,696
-0.11(-1.60%)
May 26, 2021
6.929
6.972
6.857
6.887
11,594,926
+0.03(+0.37%)
May 25, 2021
6.819
6.887
6.734
6.861
12,287,071
+0.03(+0.37%)
May 24, 2021
6.827
6.878
6.776
6.836
9,047,953
+0.00(+0.00%)
May 21, 2021
6.955
6.955
6.768
6.836
19,724,948
-0.07(-0.99%)
May 20, 2021
6.870
6.938
6.789
6.904
15,745,312
+0.09(+1.37%)
May 19, 2021
6.912
7.078
6.742
6.810
22,329,934
-0.18(-2.55%)
May 18, 2021
7.065
7.065
6.883
6.989
17,988,896
-0.03(-0.48%)
May 17, 2021
6.640
7.091
6.623
7.023
29,361,532
+0.41(+6.17%)
May 14, 2021
6.479
6.623
6.445
6.615
16,238,364
+0.24(+3.73%)
May 13, 2021
6.198
6.402
6.156
6.377
16,145,527
+0.15(+2.46%)
May 12, 2021
6.385
6.453
6.164
6.224
26,103,970
-0.29(-4.44%)
May 11, 2021
6.419
6.564
6.385
6.513
16,012,157
-0.07(-1.03%)
May 10, 2021
6.674
6.768
6.555
6.581
21,375,578
+0.00(+0.00%)
May 07, 2021
6.564
6.657
6.513
6.581
16,285,344
+0.13(+1.98%)
May 06, 2021
6.241
6.555
6.241
6.453
19,071,094
+0.25(+3.97%)
May 05, 2021
6.198
6.207
6.113
6.207
9,171,895
+0.04(+0.69%)
May 04, 2021
6.241
6.377
6.088
6.164
14,600,670
-0.10(-1.63%)
May 03, 2021
6.113
6.309
6.096
6.266
14,887,292
+0.28(+4.69%)
Apr 30, 2021
6.028
6.071
5.969
5.986
10,993,966
-0.06(-0.98%)
Apr 29, 2021
6.156
6.156
5.994
6.045
10,454,812
-0.11(-1.80%)
Apr 28, 2021
6.054
6.207
5.986
6.156
10,142,588
+0.07(+1.12%)
Apr 27, 2021
6.266
6.266
6.079
6.088
9,222,010
-0.16(-2.58%)
Apr 26, 2021
6.258
6.275
6.164
6.249
10,012,615
+0.00(+0.00%)
Apr 23, 2021
6.496
6.513
6.241
6.249
14,023,852
-0.16(-2.52%)
Apr 22, 2021
6.487
6.487
6.360
6.411
11,566,597
-0.15(-2.33%)
Apr 21, 2021
6.504
6.615
6.470
6.564
13,850,063
+0.11(+1.71%)
Apr 20, 2021
6.326
6.496
6.296
6.453
13,396,197
+0.12(+1.88%)
Apr 19, 2021
6.360
6.377
6.283
6.334
10,177,937
-0.04(-0.67%)
Apr 16, 2021
6.436
6.445
6.326
6.377
11,437,728
+0.03(+0.54%)
Apr 15, 2021
6.190
6.402
6.181
6.343
16,509,999
+0.26(+4.19%)
Apr 14, 2021
6.232
6.232
6.054
6.088
10,095,322
-0.15(-2.45%)
Apr 13, 2021
6.181
6.326
6.181
6.241
10,892,823
+0.09(+1.52%)
Apr 12, 2021
6.266
6.266
6.122
6.147
11,070,337
-0.15(-2.43%)
Apr 09, 2021
6.198
6.309
6.156
6.300
13,167,025
-0.04(-0.67%)
Apr 08, 2021
6.215
6.368
6.215
6.343
19,383,718
+0.25(+4.04%)
Apr 07, 2021
6.130
6.156
6.079
6.096
10,927,469
-0.07(-1.10%)
Apr 06, 2021
6.037
6.207
6.020
6.164
18,130,686
+0.18(+2.98%)
Apr 05, 2021
6.003
6.037
5.901
5.986
13,836,940
+0.02(+0.28%)
Apr 01, 2021
5.765
5.994
5.714
5.969
22,185,878
+0.30(+5.25%)
Mar 31, 2021
5.509
5.739
5.492
5.671
14,067,254
+0.20(+3.57%)
Mar 30, 2021
5.543
5.561
5.467
5.475
17,971,484
-0.24(-4.17%)
Mar 29, 2021
5.654
5.714
5.569
5.714
13,182,566
+0.00(+0.00%)
Mar 26, 2021
5.569
5.714
5.569
5.714
10,212,765
+0.13(+2.28%)
Mar 25, 2021
5.595
5.663
5.518
5.586
12,664,591
-0.05(-0.91%)
Mar 24, 2021
5.705
5.726
5.612
5.637
14,202,192
-0.08(-1.34%)
Mar 23, 2021
5.858
5.867
5.663
5.714
14,668,776
-0.19(-3.17%)
Mar 22, 2021
5.901
5.960
5.858
5.901
11,014,319
+0.02(+0.29%)
Mar 19, 2021
5.824
5.960
5.782
5.884
23,501,758
+0.07(+1.17%)
Mar 18, 2021
5.884
5.926
5.790
5.816
16,196,835
-0.19(-3.12%)
Mar 17, 2021
5.790
6.071
5.748
6.003
24,440,276
+0.15(+2.62%)
Mar 16, 2021
5.884
5.901
5.773
5.850
15,440,401
+0.00(+0.00%)
Mar 15, 2021
5.782
5.850
5.714
5.850
16,199,032
+0.13(+2.23%)
Mar 12, 2021
5.646
5.756
5.612
5.722
15,359,373
-0.07(-1.17%)
Mar 11, 2021
5.705
5.799
5.646
5.790
16,290,905
+0.14(+2.41%)
Mar 10, 2021
5.671
5.714
5.561
5.654
13,733,287
+0.02(+0.30%)
Mar 09, 2021
5.697
5.807
5.612
5.637
15,003,104
+0.16(+2.95%)
Mar 08, 2021
5.552
5.586
5.441
5.475
16,188,903
-0.09(-1.68%)
Mar 05, 2021
5.475
5.595
5.420
5.569
21,230,960
+0.09(+1.55%)
Mar 04, 2021
5.433
5.578
5.339
5.484
22,069,606
+0.06(+1.10%)
Mar 03, 2021
5.339
5.467
5.254
5.424
22,312,072
-0.05(-0.93%)
Mar 02, 2021
5.254
5.543
5.246
5.475
21,642,166
+0.27(+5.19%)
Mar 01, 2021
5.323
5.415
5.146
5.205
27,642,374
-0.03(-0.64%)
Feb 26, 2021
5.474
5.500
5.214
5.239
31,431,750
-0.29(-5.32%)
Feb 25, 2021
5.634
5.760
5.508
5.533
21,223,300
-0.19(-3.38%)
Feb 24, 2021
5.609
5.819
5.500
5.727
19,743,798
+0.08(+1.34%)
Feb 23, 2021
5.760
5.760
5.558
5.651
25,804,942
-0.18(-3.03%)
Feb 22, 2021
5.592
5.844
5.567
5.827
23,023,968
+0.33(+5.96%)
Feb 19, 2021
5.693
5.693
5.466
5.500
23,669,038
-0.13(-2.39%)
Feb 18, 2021
5.769
5.819
5.617
5.634
21,889,704
-0.13(-2.19%)
Feb 17, 2021
5.870
5.870
5.718
5.760
26,740,464
-0.18(-3.11%)
Feb 16, 2021
6.130
6.147
5.937
5.945
24,693,538
-0.26(-4.20%)
Feb 12, 2021
6.063
6.248
5.937
6.206
21,417,296
+0.08(+1.37%)
Feb 11, 2021
6.223
6.391
6.055
6.122
23,672,406
-0.03(-0.41%)
Feb 10, 2021
6.265
6.307
6.088
6.147
15,850,136
-0.03(-0.41%)
Feb 09, 2021
6.248
6.282
6.097
6.172
22,934,430
-0.04(-0.68%)
Feb 08, 2021
6.189
6.265
6.139
6.214
28,906,108
+0.13(+2.07%)
Feb 05, 2021
5.928
6.113
5.903
6.088
16,325,636
+0.22(+3.73%)
Feb 04, 2021
5.853
5.912
5.802
5.870
18,829,548
-0.14(-2.38%)
Feb 03, 2021
5.937
6.038
5.878
6.012
17,062,024
+0.10(+1.71%)
Feb 02, 2021
5.886
5.928
5.760
5.912
15,553,581
-0.13(-2.23%)
Feb 01, 2021
6.122
6.139
5.928
6.046
20,503,396
+0.18(+3.01%)
Jan 29, 2021
6.046
6.181
5.848
5.870
22,334,046
+0.00(+0.00%)
Jan 28, 2021
5.853
6.046
5.735
5.870
22,711,718
+0.18(+3.25%)
Jan 27, 2021
5.870
5.912
5.685
5.685
24,866,834
-0.24(-4.11%)
Jan 26, 2021
5.903
6.029
5.878
5.928
18,693,374
+0.01(+0.14%)
Jan 25, 2021
5.979
6.029
5.827
5.920
18,944,840
+0.03(+0.43%)
Jan 22, 2021
5.853
5.979
5.785
5.895
17,242,148
-0.10(-1.68%)
Jan 21, 2021
6.046
6.055
5.886
5.996
17,575,658
-0.05(-0.83%)
Jan 20, 2021
5.954
6.105
5.945
6.046
23,190,240
+0.17(+2.86%)
Jan 19, 2021
5.954
5.954
5.802
5.878
25,749,684
+0.03(+0.43%)
Jan 15, 2021
5.996
6.012
5.844
5.853
18,479,864
-0.19(-3.20%)
Jan 14, 2021
6.038
6.122
5.987
6.046
14,817,789
+0.01(+0.14%)
Jan 13, 2021
6.105
6.231
6.029
6.038
16,059,076
-0.06(-0.97%)
Jan 12, 2021
6.097
6.113
5.962
6.097
22,448,420
+0.03(+0.55%)
Jan 11, 2021
6.080
6.139
5.996
6.063
23,992,152
-0.14(-2.30%)
Jan 08, 2021
6.441
6.458
6.097
6.206
28,470,772
-0.38(-5.75%)
Jan 07, 2021
6.736
6.853
6.517
6.584
25,560,630
-0.15(-2.25%)
Jan 06, 2021
6.576
6.744
6.492
6.736
40,972,920
+0.10(+1.52%)
Jan 05, 2021
6.803
6.820
6.551
6.635
16,648,688
-0.08(-1.13%)
Jan 04, 2021
6.475
6.761
6.441
6.710
27,596,690
+0.54(+8.72%)
Dec 31, 2020
6.172
6.172
6.172
12,267,000
-0.18(-2.91%)
Dec 30, 2020
6.181
6.382
6.172
6.357
12,267,000
+0.19(+3.14%)
Dec 29, 2020
6.155
6.273
6.113
6.164
17,175,632
+0.04(+0.69%)
Dec 28, 2020
6.324
6.357
6.088
6.122
14,184,975
-0.09(-1.49%)
Dec 24, 2020
6.189
6.290
6.139
6.214
7,026,006
+0.01(+0.14%)
Dec 23, 2020
6.105
6.248
6.097
6.206
14,212,176
+0.15(+2.50%)
Dec 22, 2020
6.324
6.366
5.962
6.055
25,680,638
-0.24(-3.87%)
Dec 21, 2020
6.332
6.433
6.206
6.298
25,097,296
-0.12(-1.83%)
Dec 18, 2020
6.357
6.425
6.113
6.416
117,626,088
+0.09(+1.46%)
Dec 17, 2020
6.307
6.492
6.197
6.324
38,120,640
+0.21(+3.44%)
Dec 16, 2020
6.055
6.147
5.853
6.113
34,765,752
+0.12(+1.96%)
Dec 15, 2020
5.987
6.097
5.928
5.996
30,916,168
+0.19(+3.33%)
Dec 14, 2020
5.987
5.996
5.760
5.802
36,829,364
-0.25(-4.17%)
Dec 11, 2020
6.189
6.197
5.996
6.055
21,503,988
-0.09(-1.50%)
Dec 10, 2020
6.214
6.307
6.080
6.147
11,486,853
+0.00(+0.00%)
Dec 09, 2020
6.282
6.349
6.080
6.147
22,029,580
-0.20(-3.18%)
Dec 08, 2020
6.509
6.559
6.324
6.349
18,925,286
-0.15(-2.33%)
Dec 07, 2020
6.071
6.593
6.063
6.500
20,885,116
+0.45(+7.36%)
Dec 04, 2020
6.172
6.231
6.021
6.055
15,160,937
-0.08(-1.37%)
Dec 03, 2020
6.231
6.248
6.046
6.139
12,466,409
-0.04(-0.68%)
Dec 02, 2020
6.282
6.282
6.088
6.181
17,276,678
-0.09(-1.47%)
Dec 01, 2020
6.197
6.298
6.097
6.273
19,966,568
+0.27(+4.48%)
Nov 30, 2020
5.937
6.038
5.853
6.004
14,956,000
+0.03(+0.42%)
Nov 27, 2020
5.895
6.004
5.853
5.979
7,641,058
-0.01(-0.14%)
Nov 25, 2020
5.954
6.088
5.878
5.987
15,109,445
+0.05(+0.85%)
Nov 24, 2020
5.802
5.970
5.785
5.937
17,696,294
-0.03(-0.58%)
Nov 23, 2020
6.188
6.221
5.946
5.971
16,173,496
-0.29(-4.65%)
Nov 20, 2020
6.346
6.446
6.229
6.263
12,546,301
+0.00(+0.00%)
Nov 19, 2020
6.188
6.346
6.146
6.263
12,452,693
-0.01(-0.13%)
Nov 18, 2020
6.446
6.479
6.246
6.271
14,405,286
-0.20(-3.09%)
Nov 17, 2020
6.571
6.621
6.429
6.471
15,857,577
-0.10(-1.52%)
Nov 16, 2020
6.596
6.687
6.496
6.571
12,166,080
-0.11(-1.62%)
Nov 13, 2020
6.721
6.737
6.604
6.679
14,879,603
+0.07(+1.01%)
Nov 12, 2020
6.488
6.696
6.463
6.613
22,570,288
+0.23(+3.66%)
Nov 11, 2020
6.388
6.454
6.304
6.379
15,377,725
-0.09(-1.42%)
Nov 10, 2020
6.737
6.854
6.421
6.471
23,169,254
-0.24(-3.60%)
Nov 09, 2020
6.662
6.746
6.388
6.712
26,152,666
-0.57(-7.78%)
Nov 06, 2020
7.437
7.470
7.204
7.279
11,733,632
-0.08(-1.13%)
Nov 05, 2020
7.146
7.404
7.137
7.362
20,550,580
+0.61(+9.00%)
Nov 04, 2020
6.837
6.929
6.696
6.754
11,631,059
-0.09(-1.34%)
Nov 03, 2020
6.896
6.937
6.771
6.846
12,439,533
+0.02(+0.24%)
Nov 02, 2020
6.771
6.829
6.579
6.829
11,252,494
+0.19(+2.89%)
Oct 30, 2020
6.646
6.696
6.421
6.638
14,323,895
+0.10(+1.53%)
Oct 29, 2020
6.438
6.621
6.438
6.538
16,176,080
+0.02(+0.38%)
Oct 28, 2020
7.021
7.054
6.496
6.513
28,852,658
-0.77(-10.63%)
Oct 27, 2020
7.137
7.295
7.062
7.287
12,323,383
+0.20(+2.82%)
Oct 26, 2020
7.112
7.245
7.062
7.087
11,727,505
-0.08(-1.16%)
Oct 23, 2020
7.295
7.329
7.096
7.170
12,764,358
-0.14(-1.94%)
Oct 22, 2020
7.495
7.520
7.237
7.312
14,813,488
-0.28(-3.73%)
Oct 21, 2020
7.595
7.753
7.520
7.595
13,621,421
+0.12(+1.56%)
Oct 20, 2020
7.445
7.545
7.345
7.479
9,895,298
-0.02(-0.22%)
Oct 19, 2020
7.654
7.679
7.395
7.495
9,642,798
-0.09(-1.21%)
Oct 16, 2020
7.704
7.728
7.579
7.587
7,366,015
-0.07(-0.98%)
Oct 15, 2020
7.662
7.778
7.579
7.662
8,548,805
-0.12(-1.60%)
Oct 14, 2020
7.662
7.845
7.562
7.787
11,703,869
+0.22(+2.97%)
Oct 13, 2020
7.529
7.612
7.304
7.562
10,965,560
-0.06(-0.76%)
Oct 12, 2020
7.570
7.687
7.454
7.620
7,470,742
+0.04(+0.55%)
Oct 09, 2020
7.379
7.595
7.354
7.579
14,573,412
+0.40(+5.57%)
Oct 08, 2020
7.096
7.220
7.037
7.179
14,357,389
+0.16(+2.25%)
Oct 07, 2020
7.295
7.354
7.004
7.021
16,662,537
-0.13(-1.75%)
Oct 06, 2020
7.600
7.633
7.138
7.146
18,043,338
-0.40(-5.36%)
Oct 05, 2020
7.385
7.691
7.369
7.551
12,338,726
+0.21(+2.81%)
Oct 02, 2020
7.451
7.509
7.311
7.344
9,375,087
-0.13(-1.77%)
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.