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
)
7.590
+0.060 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 29, 2017
3.521
3.550
3.500
3.496
5,121,883
-0.02(-0.70%)
Sep 28, 2017
3.463
3.546
3.455
3.521
6,296,182
+0.06(+1.67%)
Sep 27, 2017
3.430
3.513
3.389
3.463
9,818,583
-0.07(-1.87%)
Sep 26, 2017
3.537
3.579
3.513
3.529
13,074,419
-0.07(-1.83%)
Sep 25, 2017
3.480
3.603
3.463
3.595
10,905,866
+0.09(+2.59%)
Sep 22, 2017
3.546
3.554
3.455
3.504
7,247,695
+0.02(+0.47%)
Sep 21, 2017
3.521
3.529
3.447
3.488
19,191,350
-0.08(-2.31%)
Sep 20, 2017
3.752
3.793
3.562
3.570
15,845,651
-0.16(-4.20%)
Sep 19, 2017
3.752
3.776
3.711
3.727
7,175,241
-0.01(-0.22%)
Sep 18, 2017
3.867
3.933
3.694
3.735
18,074,514
-0.24(-6.02%)
Sep 15, 2017
3.950
3.991
3.900
3.974
14,462,286
+0.02(+0.42%)
Sep 14, 2017
3.875
3.983
3.826
3.958
10,810,952
+0.08(+2.13%)
Sep 13, 2017
3.875
3.917
3.834
3.875
13,065,799
-0.02(-0.42%)
Sep 12, 2017
3.826
3.908
3.794
3.892
8,740,038
+0.04(+1.07%)
Sep 11, 2017
3.875
3.933
3.801
3.851
12,939,322
-0.13(-3.31%)
Sep 08, 2017
4.032
4.040
3.929
3.983
14,248,512
-0.05(-1.23%)
Sep 07, 2017
3.900
4.049
3.900
4.032
17,808,722
+0.17(+4.49%)
Sep 06, 2017
3.859
3.900
3.764
3.859
14,932,869
-0.01(-0.21%)
Sep 05, 2017
3.752
3.892
3.743
3.867
13,472,200
+0.16(+4.45%)
Sep 01, 2017
3.834
3.842
3.686
3.702
15,536,137
-0.06(-1.54%)
Aug 31, 2017
3.628
3.768
3.603
3.760
16,300,759
+0.16(+4.35%)
Aug 30, 2017
3.628
3.673
3.587
3.603
16,289,377
-0.03(-0.91%)
Aug 29, 2017
3.711
3.735
3.579
3.636
29,141,982
+0.01(+0.23%)
Aug 28, 2017
3.546
3.628
3.504
3.628
14,462,307
+0.12(+3.53%)
Aug 25, 2017
3.513
3.541
3.451
3.504
8,431,634
+0.01(+0.24%)
Aug 24, 2017
3.471
3.517
3.463
3.496
6,728,626
+0.00(+0.00%)
Aug 23, 2017
3.463
3.496
3.433
3.496
8,358,538
+0.05(+1.44%)
Aug 22, 2017
3.504
3.529
3.438
3.447
10,276,349
-0.08(-2.34%)
Aug 21, 2017
3.513
3.570
3.508
3.529
9,641,445
+0.02(+0.71%)
Aug 18, 2017
3.653
3.711
3.480
3.504
17,359,076
-0.10(-2.75%)
Aug 17, 2017
3.628
3.649
3.570
3.603
9,114,389
-0.01(-0.23%)
Aug 16, 2017
3.447
3.653
3.447
3.612
18,044,690
+0.17(+5.04%)
Aug 15, 2017
3.381
3.471
3.372
3.438
8,431,813
+0.00(+0.00%)
Aug 14, 2017
3.397
3.471
3.381
3.438
11,049,049
-0.01(-0.24%)
Aug 11, 2017
3.513
3.554
3.426
3.447
20,140,536
-0.06(-1.65%)
Aug 10, 2017
3.521
3.537
3.480
3.504
10,131,470
+0.05(+1.43%)
Aug 09, 2017
3.488
3.554
3.430
3.455
18,983,210
+0.05(+1.45%)
Aug 08, 2017
3.447
3.480
3.372
3.405
14,795,650
+0.00(+0.00%)
Aug 07, 2017
3.422
3.488
3.389
3.405
10,319,087
-0.04(-1.20%)
Aug 04, 2017
3.529
3.550
3.381
3.447
19,706,434
-0.12(-3.24%)
Aug 03, 2017
3.521
3.669
3.455
3.562
20,458,144
+0.16(+4.85%)
Aug 02, 2017
3.372
3.488
3.356
3.397
18,733,706
+0.00(+0.00%)
Aug 01, 2017
3.397
3.447
3.348
3.397
10,997,285
+0.00(+0.00%)
Jul 31, 2017
3.471
3.492
3.389
3.397
13,598,128
-0.07(-2.14%)
Jul 28, 2017
3.438
3.504
3.414
3.471
12,174,850
+0.07(+2.18%)
Jul 27, 2017
3.587
3.587
3.381
3.397
18,843,128
-0.12(-3.51%)
Jul 26, 2017
3.372
3.583
3.364
3.521
16,580,299
+0.13(+3.89%)
Jul 25, 2017
3.397
3.447
3.356
3.389
14,196,132
-0.01(-0.24%)
Jul 24, 2017
3.504
3.504
3.364
3.397
7,811,830
-0.08(-2.37%)
Jul 21, 2017
3.447
3.496
3.422
3.480
12,815,862
+0.06(+1.69%)
Jul 20, 2017
3.397
3.463
3.389
3.422
9,716,938
+0.02(+0.48%)
Jul 19, 2017
3.372
3.430
3.331
3.405
8,211,957
+0.06(+1.72%)
Jul 18, 2017
3.348
3.389
3.311
3.348
9,854,618
+0.06(+1.75%)
Jul 17, 2017
3.273
3.323
3.249
3.290
6,458,016
+0.07(+2.31%)
Jul 14, 2017
3.216
3.273
3.208
3.216
12,291,080
+0.07(+2.36%)
Jul 13, 2017
3.191
3.224
3.113
3.142
13,350,830
-0.07(-2.31%)
Jul 12, 2017
3.323
3.339
3.208
3.216
15,373,250
-0.07(-2.26%)
Jul 11, 2017
3.290
3.298
3.220
3.290
8,071,953
-0.02(-0.50%)
Jul 10, 2017
3.142
3.306
3.100
3.306
11,913,928
+0.14(+4.43%)
Jul 07, 2017
3.199
3.208
3.076
3.166
15,378,542
-0.06(-1.79%)
Jul 06, 2017
3.257
3.265
3.199
3.224
9,166,790
-0.04(-1.26%)
Jul 05, 2017
3.249
3.290
3.191
3.265
18,191,622
-0.01(-0.25%)
Jul 03, 2017
3.273
3.306
3.257
3.273
4,567,453
-0.08(-2.46%)
Jun 30, 2017
3.315
3.397
3.286
3.356
10,668,139
+0.06(+1.75%)
Jun 29, 2017
3.348
3.389
3.290
3.298
15,996,888
-0.09(-2.68%)
Jun 28, 2017
3.438
3.455
3.348
3.389
10,612,410
-0.01(-0.24%)
Jun 27, 2017
3.529
3.546
3.389
3.397
9,372,014
-0.10(-2.83%)
Jun 26, 2017
3.447
3.537
3.430
3.496
9,386,739
+0.00(+0.00%)
Jun 23, 2017
3.414
3.504
3.389
3.496
10,981,564
+0.10(+2.91%)
Jun 22, 2017
3.397
3.422
3.352
3.397
10,526,103
+0.07(+2.23%)
Jun 21, 2017
3.257
3.356
3.240
3.323
12,199,502
+0.06(+1.77%)
Jun 20, 2017
3.306
3.364
3.232
3.265
12,167,661
-0.07(-1.98%)
Jun 19, 2017
3.348
3.389
3.315
3.331
9,762,646
-0.04(-1.22%)
Jun 16, 2017
3.405
3.430
3.356
3.372
18,078,066
+0.00(+0.00%)
Jun 15, 2017
3.372
3.393
3.323
3.372
11,332,452
-0.03(-0.97%)
Jun 14, 2017
3.603
3.636
3.377
3.405
18,980,502
-0.12(-3.28%)
Jun 13, 2017
3.537
3.562
3.471
3.521
15,166,849
-0.02(-0.70%)
Jun 12, 2017
3.562
3.636
3.521
3.546
13,475,960
-0.02(-0.69%)
Jun 09, 2017
3.603
3.645
3.546
3.570
16,115,013
-0.10(-2.70%)
Jun 08, 2017
3.760
3.785
3.587
3.669
21,917,844
-0.16(-4.09%)
Jun 07, 2017
3.760
3.842
3.711
3.826
23,074,588
+0.01(+0.22%)
Jun 06, 2017
3.570
3.818
3.554
3.818
27,431,464
+0.32(+9.20%)
Jun 05, 2017
3.554
3.570
3.455
3.496
13,929,611
-0.06(-1.62%)
Jun 02, 2017
3.595
3.612
3.546
3.554
11,736,417
+0.00(+0.00%)
Jun 01, 2017
3.537
3.607
3.513
3.554
12,447,640
+0.00(+0.00%)
May 31, 2017
3.496
3.595
3.438
3.554
15,497,002
+0.06(+1.65%)
May 30, 2017
3.463
3.603
3.463
3.496
13,967,844
+0.02(+0.47%)
May 26, 2017
3.529
3.529
3.447
3.480
9,427,103
+0.02(+0.48%)
May 25, 2017
3.480
3.504
3.422
3.463
8,789,689
-0.03(-0.94%)
May 24, 2017
3.438
3.496
3.339
3.496
16,194,218
+0.06(+1.68%)
May 23, 2017
3.521
3.562
3.426
3.438
16,513,452
-0.05(-1.42%)
May 22, 2017
3.504
3.554
3.471
3.488
7,934,199
-0.02(-0.47%)
May 19, 2017
3.513
3.525
3.471
3.504
13,752,929
+0.03(+0.95%)
May 18, 2017
3.504
3.554
3.438
3.471
23,686,782
-0.06(-1.64%)
May 17, 2017
3.529
3.612
3.504
3.529
17,360,238
+0.07(+1.90%)
May 16, 2017
3.430
3.516
3.405
3.463
12,110,272
+0.02(+0.72%)
May 15, 2017
3.447
3.488
3.372
3.438
15,249,579
+0.02(+0.72%)
May 12, 2017
3.397
3.484
3.397
3.414
15,976,690
+0.03(+0.98%)
May 11, 2017
3.240
3.405
3.232
3.381
20,964,908
+0.16(+5.13%)
May 10, 2017
3.150
3.257
3.142
3.216
17,125,506
+0.12(+4.00%)
May 09, 2017
3.092
3.117
3.026
3.092
14,977,631
-0.05(-1.57%)
May 08, 2017
3.133
3.150
3.076
3.142
9,089,105
+0.03(+1.06%)
May 05, 2017
2.993
3.133
2.977
3.109
12,335,835
+0.14(+4.72%)
May 04, 2017
2.977
2.977
2.907
2.968
18,809,214
-0.08(-2.70%)
May 03, 2017
2.828
3.232
2.820
3.051
43,053,904
+0.28(+10.12%)
May 02, 2017
2.771
2.845
2.762
2.771
17,846,786
-0.03(-1.18%)
May 01, 2017
2.853
2.890
2.779
2.803
12,825,999
-0.07(-2.58%)
Apr 28, 2017
2.808
2.907
2.795
2.878
15,073,166
+0.06(+2.05%)
Apr 27, 2017
2.853
2.853
2.762
2.820
18,463,508
-0.08(-2.84%)
Apr 26, 2017
2.902
2.919
2.766
2.902
25,981,182
+0.01(+0.28%)
Apr 25, 2017
3.043
3.067
2.878
2.894
21,899,016
-0.21(-6.65%)
Apr 24, 2017
3.109
3.170
3.084
3.100
14,711,404
-0.08(-2.59%)
Apr 21, 2017
3.117
3.191
3.084
3.183
20,199,200
+0.07(+2.12%)
Apr 20, 2017
3.067
3.117
3.043
3.117
11,695,151
+0.05(+1.61%)
Apr 19, 2017
3.117
3.125
3.001
3.067
22,964,526
-0.11(-3.38%)
Apr 18, 2017
3.150
3.183
3.116
3.175
11,092,874
+0.00(+0.00%)
Apr 17, 2017
3.125
3.216
3.109
3.175
10,628,512
+0.04(+1.32%)
Apr 13, 2017
3.191
3.208
3.113
3.133
12,931,965
-0.04(-1.30%)
Apr 12, 2017
3.051
3.175
3.043
3.175
17,490,748
+0.11(+3.49%)
Apr 11, 2017
3.010
3.092
2.968
3.067
14,458,686
+0.11(+3.62%)
Apr 10, 2017
2.919
2.977
2.886
2.960
8,379,586
+0.01(+0.28%)
Apr 07, 2017
3.006
3.067
2.894
2.952
22,853,732
+0.01(+0.28%)
Apr 06, 2017
2.968
2.968
2.911
2.944
7,143,123
-0.02(-0.83%)
Apr 05, 2017
2.886
2.985
2.869
2.968
14,697,372
+0.02(+0.56%)
Apr 04, 2017
2.952
2.968
2.894
2.952
9,029,945
+0.02(+0.56%)
Apr 03, 2017
2.886
2.960
2.869
2.935
15,422,762
+0.04(+1.42%)
Mar 31, 2017
2.861
2.927
2.836
2.894
11,384,020
+0.02(+0.86%)
Mar 30, 2017
2.836
2.911
2.836
2.869
8,841,061
+0.01(+0.29%)
Mar 29, 2017
2.795
2.886
2.771
2.861
10,214,359
+0.06(+2.06%)
Mar 28, 2017
2.902
2.919
2.766
2.803
15,979,576
-0.07(-2.30%)
Mar 27, 2017
2.894
2.902
2.836
2.869
10,617,715
+0.07(+2.65%)
Mar 24, 2017
2.828
2.853
2.787
2.795
8,738,923
-0.03(-1.17%)
Mar 23, 2017
2.878
2.902
2.779
2.828
14,698,163
-0.05(-1.72%)
Mar 22, 2017
2.894
2.898
2.820
2.878
9,033,177
+0.01(+0.29%)
Mar 21, 2017
2.869
2.927
2.836
2.869
13,617,760
+0.01(+0.29%)
Mar 20, 2017
2.845
2.869
2.779
2.861
9,833,307
+0.06(+2.06%)
Mar 17, 2017
2.853
2.878
2.762
2.803
16,152,652
-0.03(-1.16%)
Mar 16, 2017
2.927
2.951
2.795
2.836
13,547,224
-0.02(-0.86%)
Mar 15, 2017
2.663
2.878
2.597
2.861
23,239,370
+0.23(+8.78%)
Mar 14, 2017
2.663
2.713
2.606
2.630
14,898,176
-0.05(-1.85%)
Mar 13, 2017
2.729
2.729
2.634
2.680
12,583,990
-0.02(-0.91%)
Mar 10, 2017
2.647
2.729
2.630
2.705
12,645,418
+0.08(+3.14%)
Mar 09, 2017
2.680
2.705
2.614
2.622
9,468,034
-0.06(-2.15%)
Mar 08, 2017
2.647
2.729
2.639
2.680
9,670,901
-0.01(-0.31%)
Mar 07, 2017
2.696
2.738
2.639
2.688
11,019,169
-0.04(-1.51%)
Mar 06, 2017
2.771
2.791
2.663
2.729
11,624,379
-0.05(-1.78%)
Mar 03, 2017
2.713
2.808
2.696
2.779
19,290,364
+0.03(+1.20%)
Mar 02, 2017
2.812
2.853
2.729
2.746
18,992,774
-0.13(-4.58%)
Mar 01, 2017
2.820
2.935
2.787
2.878
18,058,018
-0.04(-1.41%)
Feb 28, 2017
3.010
3.026
2.878
2.919
15,522,668
-0.04(-1.39%)
Feb 27, 2017
3.142
3.249
2.935
2.960
17,888,924
-0.18(-5.77%)
Feb 24, 2017
3.125
3.224
3.084
3.142
13,465,619
+0.08(+2.70%)
Feb 23, 2017
3.191
3.199
3.059
3.059
13,240,872
-0.04(-1.33%)
Feb 22, 2017
3.142
3.158
2.993
3.100
17,344,254
-0.06(-1.83%)
Feb 21, 2017
3.100
3.191
3.096
3.158
13,144,620
-0.04(-1.29%)
Feb 17, 2017
3.199
3.199
3.199
0
-0.04(-1.27%)
Feb 16, 2017
3.216
3.278
3.175
3.240
14,938,787
-0.02(-0.51%)
Feb 15, 2017
3.224
3.282
3.191
3.257
11,190,745
+0.02(+0.51%)
Feb 14, 2017
3.348
3.348
3.224
3.240
13,331,961
-0.04(-1.26%)
Feb 13, 2017
3.339
3.339
3.257
3.282
14,191,311
-0.09(-2.69%)
Feb 10, 2017
3.323
3.405
3.298
3.372
13,641,395
-0.01(-0.24%)
Feb 09, 2017
3.455
3.488
3.331
3.381
14,712,043
-0.07(-2.15%)
Feb 08, 2017
3.389
3.463
3.377
3.455
16,680,996
+0.12(+3.46%)
Feb 07, 2017
3.348
3.480
3.323
3.339
19,319,316
-0.05(-1.46%)
Feb 06, 2017
3.265
3.397
3.232
3.389
11,910,719
+0.16(+4.85%)
Feb 03, 2017
3.232
3.265
3.199
3.232
10,162,497
+0.00(+0.00%)
Feb 02, 2017
3.298
3.306
3.216
3.232
13,150,357
+0.03(+1.03%)
Feb 01, 2017
3.100
3.224
3.084
3.199
21,143,094
-0.02(-0.51%)
Jan 31, 2017
3.150
3.224
3.117
3.216
19,809,496
+0.17(+5.69%)
Jan 30, 2017
2.993
3.109
2.977
3.043
18,295,788
+0.07(+2.22%)
Jan 27, 2017
2.944
2.985
2.911
2.977
12,533,859
+0.02(+0.56%)
Jan 26, 2017
2.968
3.043
2.935
2.960
13,611,060
-0.10(-3.23%)
Jan 25, 2017
3.117
3.133
3.001
3.059
13,401,212
-0.11(-3.39%)
Jan 24, 2017
3.100
3.224
3.092
3.166
21,618,522
+0.07(+2.40%)
Jan 23, 2017
3.010
3.109
2.977
3.092
18,183,278
+0.13(+4.46%)
Jan 20, 2017
2.919
2.997
2.869
2.960
11,653,697
+0.06(+1.99%)
Jan 19, 2017
2.911
2.977
2.861
2.902
13,565,096
-0.03(-1.12%)
Jan 18, 2017
2.985
3.043
2.886
2.935
17,043,660
-0.06(-1.93%)
Jan 17, 2017
2.927
3.001
2.886
2.993
19,283,862
+0.22(+8.04%)
Jan 13, 2017
2.771
2.771
2.771
0
+0.04(+1.51%)
Jan 12, 2017
2.853
2.878
2.696
2.729
17,588,864
-0.05(-1.78%)
Jan 11, 2017
2.771
2.816
2.680
2.779
18,607,898
-0.02(-0.59%)
Jan 10, 2017
2.779
2.824
2.742
2.795
10,559,324
+0.04(+1.50%)
Jan 09, 2017
2.820
2.828
2.742
2.754
12,487,513
-0.01(-0.30%)
Jan 06, 2017
2.812
2.845
2.705
2.762
14,710,273
-0.09(-3.18%)
Jan 05, 2017
2.779
2.894
2.754
2.853
18,273,396
+0.14(+5.17%)
Jan 04, 2017
2.762
2.771
2.688
2.713
13,491,554
+0.00(+0.00%)
Jan 03, 2017
2.597
2.713
2.581
2.713
15,564,820
+0.15(+5.79%)
Dec 30, 2016
2.564
2.564
2.564
0
-0.13(-4.89%)
Dec 29, 2016
2.614
2.738
2.589
2.696
22,107,660
+0.13(+5.14%)
Dec 28, 2016
2.490
2.581
2.461
2.564
13,559,892
+0.06(+2.30%)
Dec 27, 2016
2.465
2.540
2.441
2.507
8,253,235
+0.08(+3.40%)
Dec 23, 2016
2.424
2.424
2.424
0
+0.02(+1.03%)
Dec 22, 2016
2.383
2.449
2.375
2.399
12,006,383
-0.06(-2.35%)
Dec 21, 2016
2.490
2.507
2.441
2.457
7,076,050
-0.04(-1.65%)
Dec 20, 2016
2.432
2.498
2.387
2.498
14,568,753
+0.02(+0.66%)
Dec 19, 2016
2.515
2.548
2.457
2.482
33,408,782
-0.02(-0.66%)
Dec 16, 2016
2.614
2.630
2.498
2.498
54,087,232
-0.08(-3.20%)
Dec 15, 2016
2.540
2.597
2.457
2.581
26,895,208
-0.07(-2.49%)
Dec 14, 2016
2.845
2.941
2.639
2.647
27,786,006
-0.16(-5.59%)
Dec 13, 2016
2.729
2.820
2.721
2.803
16,954,688
+0.07(+2.72%)
Dec 12, 2016
2.672
2.746
2.639
2.729
15,074,544
+0.08(+3.12%)
Dec 09, 2016
2.729
2.754
2.639
2.647
15,898,365
-0.12(-4.46%)
Dec 08, 2016
2.795
2.808
2.741
2.771
13,116,761
-0.03(-1.18%)
Dec 07, 2016
2.853
2.865
2.762
2.803
13,825,675
+0.01(+0.30%)
Dec 06, 2016
2.795
2.869
2.762
2.795
11,835,558
-0.02(-0.59%)
Dec 05, 2016
2.762
2.853
2.672
2.812
18,024,158
-0.05(-1.73%)
Dec 02, 2016
2.762
2.911
2.754
2.861
13,047,290
+0.13(+4.83%)
Dec 01, 2016
2.705
2.812
2.643
2.729
18,427,428
+0.02(+0.61%)
Nov 30, 2016
2.729
2.771
2.663
2.713
15,777,493
-0.07(-2.37%)
Nov 29, 2016
2.696
2.824
2.688
2.779
13,036,201
+0.00(+0.00%)
Nov 28, 2016
2.680
2.787
2.626
2.779
19,562,594
+0.16(+6.31%)
Nov 25, 2016
2.647
2.680
2.597
2.614
7,238,915
+0.00(+0.00%)
Nov 23, 2016
2.614
2.614
2.614
0
-0.22(-7.85%)
Nov 22, 2016
2.803
2.861
2.738
2.836
15,405,053
+0.01(+0.29%)
Nov 21, 2016
2.845
2.911
2.795
2.828
15,441,405
+0.03(+1.18%)
Nov 18, 2016
2.845
2.911
2.746
2.795
18,203,274
-0.14(-4.78%)
Nov 17, 2016
3.034
3.080
2.845
2.935
24,294,548
-0.04(-1.38%)
Nov 16, 2016
2.960
2.985
2.886
2.977
15,494,523
+0.02(+0.56%)
Nov 15, 2016
2.771
2.968
2.758
2.960
18,093,650
+0.19(+6.85%)
Nov 14, 2016
2.581
2.902
2.556
2.771
26,505,668
+0.09(+3.38%)
Nov 11, 2016
2.952
2.968
2.672
2.680
23,114,476
-0.27(-9.22%)
Nov 10, 2016
3.257
3.265
2.927
2.952
24,008,266
-0.33(-10.05%)
Nov 09, 2016
3.513
3.521
3.191
3.282
21,606,562
+0.06(+1.79%)
Nov 08, 2016
3.273
3.348
3.175
3.224
19,490,240
-0.02(-0.76%)
Nov 07, 2016
3.273
3.339
3.249
3.249
12,568,747
-0.14(-4.14%)
Nov 04, 2016
3.513
3.521
3.372
3.389
18,115,308
-0.08(-2.38%)
Nov 03, 2016
3.315
3.484
3.216
3.471
18,238,408
+0.26(+7.95%)
Nov 02, 2016
3.364
3.405
3.154
3.216
22,978,486
-0.05(-1.52%)
Nov 01, 2016
3.282
3.360
3.249
3.265
14,845,459
+0.08(+2.59%)
Oct 31, 2016
3.092
3.199
3.051
3.183
11,605,732
+0.10(+3.21%)
Oct 28, 2016
3.051
3.166
3.018
3.084
15,924,727
+0.00(+0.00%)
Oct 27, 2016
3.154
3.166
3.026
3.084
16,201,576
-0.04(-1.32%)
Oct 26, 2016
3.224
3.224
3.030
3.125
17,666,118
-0.09(-2.82%)
Oct 25, 2016
3.133
3.273
3.084
3.216
25,443,682
+0.12(+4.00%)
Oct 24, 2016
3.282
3.282
3.018
3.092
27,140,740
-0.14(-4.34%)
Oct 21, 2016
3.191
3.236
3.158
3.232
18,025,756
+0.00(+0.00%)
Oct 20, 2016
3.183
3.232
3.092
3.232
13,800,105
+0.07(+2.08%)
Oct 19, 2016
3.183
3.240
3.109
3.166
21,151,172
+0.07(+2.40%)
Oct 18, 2016
3.092
3.109
3.034
3.092
14,686,640
+0.07(+2.46%)
Oct 17, 2016
2.993
3.067
2.952
3.018
15,866,537
+0.03(+1.10%)
Oct 14, 2016
3.026
3.100
2.960
2.985
17,106,678
-0.11(-3.47%)
Oct 13, 2016
3.034
3.183
2.993
3.092
19,559,084
+0.04(+1.35%)
Oct 12, 2016
3.018
3.100
2.927
3.051
22,446,206
+0.09(+3.06%)
Oct 11, 2016
2.927
3.010
2.894
2.960
17,166,098
-0.04(-1.37%)
Oct 10, 2016
2.968
3.030
2.935
3.001
17,448,030
+0.10(+3.41%)
Oct 07, 2016
3.043
3.043
2.845
2.902
21,218,936
+0.02(+0.57%)
Oct 06, 2016
2.878
2.952
2.820
2.886
22,032,594
-0.11(-3.58%)
Oct 05, 2016
3.051
3.067
2.894
2.993
22,176,826
+0.04(+1.40%)
Oct 04, 2016
3.240
3.257
2.935
2.952
36,438,796
-0.45(-13.11%)
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.