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
)
8.120
+0.180 (+2.27%)
Official Closing Price
Updated: 4:10 PM EDT, May 30, 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 (%)
May 31, 2022
3.972
4.060
3.893
3.946
17,410,386
-0.04(-1.10%)
May 27, 2022
4.078
4.095
3.974
3.990
12,443,888
-0.04(-0.87%)
May 26, 2022
3.999
4.067
3.964
4.025
16,212,072
+0.01(+0.22%)
May 25, 2022
3.972
4.069
3.942
4.016
21,158,248
-0.04(-0.87%)
May 24, 2022
3.955
4.078
3.937
4.051
16,482,026
+0.10(+2.44%)
May 23, 2022
4.034
4.069
3.911
3.955
9,121,334
+0.01(+0.22%)
May 20, 2022
3.990
4.029
3.852
3.946
17,326,176
-0.01(-0.22%)
May 19, 2022
3.867
3.999
3.841
3.955
25,757,306
+0.18(+4.88%)
May 18, 2022
3.779
3.850
3.709
3.771
22,937,560
-0.06(-1.60%)
May 17, 2022
3.823
3.885
3.753
3.832
18,166,048
+0.08(+2.10%)
May 16, 2022
3.639
3.797
3.639
3.753
21,463,322
+0.11(+2.88%)
May 13, 2022
3.534
3.657
3.437
3.648
36,866,944
+0.09(+2.46%)
May 12, 2022
3.709
3.718
3.455
3.560
33,257,776
-0.23(-6.02%)
May 11, 2022
4.016
4.064
3.736
3.788
34,210,036
-0.22(-5.47%)
May 10, 2022
4.069
4.095
3.904
4.007
29,889,520
-0.02(-0.44%)
May 09, 2022
4.183
4.218
3.990
4.025
25,285,674
-0.29(-6.71%)
May 06, 2022
4.349
4.376
4.262
4.314
17,759,026
-0.07(-1.60%)
May 05, 2022
4.569
4.569
4.297
4.385
23,666,898
-0.16(-3.47%)
May 04, 2022
4.428
4.551
4.358
4.542
19,008,056
+0.11(+2.57%)
May 03, 2022
4.385
4.499
4.358
4.428
17,577,892
+0.06(+1.41%)
May 02, 2022
4.367
4.385
4.235
4.367
23,370,202
-0.09(-1.97%)
Apr 29, 2022
4.551
4.613
4.437
4.455
18,703,874
-0.04(-0.97%)
Apr 28, 2022
4.437
4.507
4.393
4.499
18,857,110
+0.07(+1.58%)
Apr 27, 2022
4.472
4.560
4.411
4.428
18,924,944
-0.03(-0.59%)
Apr 26, 2022
4.674
4.683
4.437
4.455
20,580,848
-0.21(-4.51%)
Apr 25, 2022
4.648
4.740
4.577
4.665
26,841,452
-0.15(-3.10%)
Apr 22, 2022
4.928
4.981
4.775
4.814
33,064,234
-0.20(-4.02%)
Apr 21, 2022
5.235
5.235
4.955
5.016
29,764,912
-0.25(-4.67%)
Apr 20, 2022
5.261
5.296
5.086
5.261
22,683,722
-0.04(-0.83%)
Apr 19, 2022
5.305
5.375
5.226
5.305
17,756,968
-0.04(-0.66%)
Apr 18, 2022
5.419
5.498
5.340
5.340
15,976,944
-0.04(-0.81%)
Apr 14, 2022
5.367
5.419
5.270
5.384
14,398,327
+0.00(+0.00%)
Apr 13, 2022
5.437
5.467
5.349
5.384
17,548,168
+0.01(+0.16%)
Apr 12, 2022
5.454
5.511
5.358
5.375
27,111,622
+0.02(+0.33%)
Apr 11, 2022
5.507
5.560
5.327
5.358
21,404,178
-0.09(-1.61%)
Apr 08, 2022
5.296
5.463
5.253
5.446
24,390,356
+0.23(+4.37%)
Apr 07, 2022
5.156
5.296
5.086
5.218
31,210,428
+0.08(+1.54%)
Apr 06, 2022
5.156
5.165
4.998
5.139
22,924,940
+0.00(+0.00%)
Apr 05, 2022
5.340
5.454
5.069
5.139
29,812,060
-0.14(-2.66%)
Apr 04, 2022
5.305
5.419
5.200
5.279
15,694,746
+0.00(+0.00%)
Apr 01, 2022
5.121
5.305
5.104
5.279
14,149,205
+0.12(+2.38%)
Mar 31, 2022
5.182
5.253
5.095
5.156
19,769,824
-0.04(-0.68%)
Mar 30, 2022
5.042
5.218
5.042
5.191
23,596,408
+0.14(+2.78%)
Mar 29, 2022
4.840
5.077
4.797
5.051
24,080,556
+0.15(+3.04%)
Mar 28, 2022
4.955
4.998
4.876
4.902
12,809,281
-0.12(-2.44%)
Mar 25, 2022
4.946
5.033
4.911
5.025
14,057,561
+0.06(+1.24%)
Mar 24, 2022
5.025
5.042
4.937
4.963
17,273,112
-0.02(-0.35%)
Mar 23, 2022
5.016
5.033
4.937
4.981
17,988,688
+0.02(+0.35%)
Mar 22, 2022
4.990
5.007
4.893
4.963
16,886,684
-0.04(-0.88%)
Mar 21, 2022
4.902
5.099
4.893
5.007
15,527,678
+0.11(+2.33%)
Mar 18, 2022
4.928
4.968
4.849
4.893
36,531,552
-0.09(-1.76%)
Mar 17, 2022
4.893
5.085
4.893
4.981
19,123,586
+0.14(+2.90%)
Mar 16, 2022
4.735
4.849
4.691
4.840
21,465,306
+0.11(+2.41%)
Mar 15, 2022
4.534
4.788
4.501
4.726
26,479,520
+0.08(+1.70%)
Mar 14, 2022
4.884
4.902
4.569
4.648
30,630,192
-0.29(-5.86%)
Mar 11, 2022
4.858
4.994
4.836
4.937
19,850,070
-0.05(-1.05%)
Mar 10, 2022
4.955
5.060
4.919
4.990
22,971,422
+0.07(+1.43%)
Mar 09, 2022
4.709
4.944
4.683
4.919
26,030,492
+0.01(+0.18%)
Mar 08, 2022
4.840
5.095
4.797
4.911
53,842,084
+0.11(+2.38%)
Mar 07, 2022
4.718
4.849
4.648
4.797
35,781,144
+0.02(+0.37%)
Mar 04, 2022
4.535
4.821
4.535
4.779
30,849,334
+0.17(+3.59%)
Mar 03, 2022
4.439
4.666
4.435
4.614
42,633,292
-0.14(-2.94%)
Mar 02, 2022
4.448
4.770
4.439
4.753
33,019,070
+0.23(+5.01%)
Mar 01, 2022
4.404
4.544
4.387
4.526
35,898,040
+0.16(+3.59%)
Feb 28, 2022
4.736
4.779
4.361
4.369
63,797,068
-0.45(-9.40%)
Feb 25, 2022
4.587
4.875
4.661
4.823
28,830,984
+0.18(+3.95%)
Feb 24, 2022
4.910
4.910
4.535
4.640
49,213,640
-0.16(-3.27%)
Feb 23, 2022
4.814
4.910
4.753
4.797
25,290,324
-0.01(-0.18%)
Feb 22, 2022
5.076
5.102
4.762
4.805
34,984,952
-0.27(-5.33%)
Feb 18, 2022
5.076
0
+0.01(+0.17%)
Feb 17, 2022
5.119
5.224
4.875
5.067
53,442,908
-0.04(-0.85%)
Feb 16, 2022
5.032
5.163
5.028
5.111
23,389,486
+0.12(+2.45%)
Feb 15, 2022
4.875
5.015
4.840
4.989
18,075,932
-0.02(-0.35%)
Feb 14, 2022
5.006
5.084
4.923
5.006
24,820,900
+0.03(+0.53%)
Feb 11, 2022
4.770
5.050
4.753
4.980
33,541,570
+0.23(+4.77%)
Feb 10, 2022
4.884
4.975
4.718
4.753
22,354,426
-0.17(-3.54%)
Feb 09, 2022
4.980
5.006
4.919
4.927
11,666,858
-0.02(-0.35%)
Feb 08, 2022
4.832
4.954
4.814
4.945
16,111,935
+0.11(+2.35%)
Feb 07, 2022
4.788
4.875
4.727
4.832
16,602,799
+0.12(+2.59%)
Feb 04, 2022
4.675
4.784
4.666
4.709
13,177,641
+0.02(+0.37%)
Feb 03, 2022
4.744
4.692
15,296,775
-0.10(-2.00%)
Feb 02, 2022
4.797
4.884
4.709
4.788
26,522,458
+0.02(+0.37%)
Feb 01, 2022
4.753
4.818
4.692
4.770
11,168,480
+0.06(+1.30%)
Jan 31, 2022
4.622
4.727
4.709
17,882,126
+0.13(+2.86%)
Jan 28, 2022
4.622
4.622
4.491
4.579
18,780,488
-0.05(-1.13%)
Jan 27, 2022
4.683
4.797
4.631
4.631
20,624,470
-0.13(-2.75%)
Jan 26, 2022
4.945
4.967
4.709
4.762
28,073,044
-0.17(-3.36%)
Jan 25, 2022
4.832
4.927
4.770
4.927
23,190,766
+0.03(+0.53%)
Jan 24, 2022
4.840
4.914
4.692
4.901
32,359,638
-0.03(-0.53%)
Jan 21, 2022
5.067
5.111
4.888
4.927
22,967,008
-0.14(-2.75%)
Jan 20, 2022
5.198
5.220
5.058
5.067
22,259,906
-0.09(-1.69%)
Jan 19, 2022
4.866
5.233
4.823
5.154
34,556,644
+0.38(+7.85%)
Jan 18, 2022
4.866
4.901
4.727
4.779
24,094,592
-0.10(-1.97%)
Jan 14, 2022
4.875
0
-0.07(-1.41%)
Jan 13, 2022
5.015
5.067
4.936
4.945
11,995,597
-0.10(-1.90%)
Jan 12, 2022
4.945
5.041
4.927
5.041
15,891,500
+0.09(+1.76%)
Jan 11, 2022
4.832
4.954
4.814
4.954
13,403,910
+0.11(+2.34%)
Jan 10, 2022
4.709
4.849
4.657
4.840
16,111,174
+0.09(+1.83%)
Jan 07, 2022
4.744
4.779
4.675
4.753
14,958,367
+0.08(+1.68%)
Jan 06, 2022
4.805
4.820
4.666
4.675
25,509,720
-0.21(-4.29%)
Jan 05, 2022
4.997
5.058
4.875
4.884
21,072,000
-0.08(-1.58%)
Jan 04, 2022
4.954
5.050
4.927
4.962
19,521,984
+0.03(+0.53%)
Jan 03, 2022
5.006
5.006
4.849
4.936
12,691,461
-0.13(-2.58%)
Dec 31, 2021
5.032
5.084
5.015
5.067
8,639,404
+0.05(+1.04%)
Dec 30, 2021
4.927
5.032
4.910
5.015
12,052,382
+0.10(+2.13%)
Dec 29, 2021
4.814
4.989
4.808
4.910
16,231,733
+0.03(+0.54%)
Dec 28, 2021
4.840
4.980
4.832
4.884
11,006,601
+0.04(+0.90%)
Dec 27, 2021
4.823
4.901
4.797
4.840
8,411,746
-0.02(-0.36%)
Dec 23, 2021
4.893
4.901
4.827
4.858
13,388,771
-0.02(-0.36%)
Dec 22, 2021
4.840
4.901
4.753
4.875
17,511,218
+0.03(+0.54%)
Dec 21, 2021
4.884
4.906
4.770
4.849
17,441,296
-0.01(-0.18%)
Dec 20, 2021
4.779
4.884
4.683
4.858
21,594,608
+0.02(+0.36%)
Dec 17, 2021
4.744
4.910
4.727
4.840
39,660,856
+0.12(+2.59%)
Dec 16, 2021
4.500
4.736
4.487
4.718
31,273,940
+0.32(+7.34%)
Dec 15, 2021
4.404
4.430
4.273
4.395
26,189,746
-0.03(-0.79%)
Dec 14, 2021
4.474
4.552
4.422
4.430
19,594,542
-0.10(-2.31%)
Dec 13, 2021
4.631
4.692
4.518
4.535
28,783,172
-0.11(-2.44%)
Dec 10, 2021
4.657
4.683
4.570
4.648
25,715,650
+0.05(+1.14%)
Dec 09, 2021
4.858
4.853
4.552
4.596
54,897,632
-0.54(-10.53%)
Dec 08, 2021
5.172
5.194
5.067
5.137
16,964,322
-0.04(-0.84%)
Dec 07, 2021
5.189
5.285
5.180
5.180
14,129,393
+0.00(+0.00%)
Dec 06, 2021
5.058
5.189
5.019
5.180
12,868,192
+0.09(+1.71%)
Dec 03, 2021
5.076
5.128
5.023
5.093
13,865,636
+0.03(+0.69%)
Dec 02, 2021
5.067
5.093
4.971
5.058
16,616,290
-0.02(-0.34%)
Dec 01, 2021
5.302
5.355
5.067
5.076
21,561,828
-0.11(-2.18%)
Nov 30, 2021
5.294
5.468
5.180
5.189
30,967,626
-0.04(-0.70%)
Nov 29, 2021
5.217
5.260
5.087
5.225
23,471,518
-0.06(-1.14%)
Nov 26, 2021
5.432
5.432
5.174
5.286
13,535,983
-0.09(-1.61%)
Nov 24, 2021
5.415
5.437
5.320
5.372
13,973,451
-0.10(-1.89%)
Nov 23, 2021
5.527
5.583
5.381
5.476
17,603,720
-0.18(-3.20%)
Nov 22, 2021
5.631
5.743
5.553
5.657
13,149,309
-0.09(-1.65%)
Nov 19, 2021
5.872
5.898
5.691
5.751
13,943,768
-0.13(-2.20%)
Nov 18, 2021
5.958
5.881
5.846
5.881
11,494,638
-0.12(-2.01%)
Nov 17, 2021
6.010
6.096
5.945
6.002
13,573,936
+0.09(+1.46%)
Nov 16, 2021
6.045
6.148
5.889
5.915
16,762,061
-0.14(-2.28%)
Nov 15, 2021
5.967
6.070
5.915
6.053
12,843,234
+0.07(+1.15%)
Nov 12, 2021
5.786
6.010
5.751
5.984
21,971,814
+0.13(+2.21%)
Nov 11, 2021
5.777
5.898
5.631
5.855
22,814,274
+0.20(+3.51%)
Nov 10, 2021
5.527
5.657
26,308,010
+0.28(+5.13%)
Nov 09, 2021
5.415
5.424
5.307
5.381
20,567,206
-0.03(-0.48%)
Nov 08, 2021
5.407
5.424
5.333
5.407
15,308,499
+0.05(+0.97%)
Nov 05, 2021
5.200
5.359
5.174
5.355
15,665,724
+0.17(+3.33%)
Nov 04, 2021
5.269
5.342
5.156
5.182
14,741,128
-0.02(-0.33%)
Nov 03, 2021
5.070
5.208
5.019
5.200
12,657,006
+0.05(+1.00%)
Nov 02, 2021
5.131
5.148
5.044
5.148
11,170,651
+0.00(+0.00%)
Nov 01, 2021
5.191
5.217
5.181
5.148
12,678,794
-0.03(-0.67%)
Oct 29, 2021
5.303
5.312
5.182
5.182
12,421,464
-0.22(-3.99%)
Oct 28, 2021
5.519
5.570
5.398
5.398
17,397,056
-0.12(-2.19%)
Oct 27, 2021
5.519
5.596
5.493
5.519
12,599,729
-0.03(-0.47%)
Oct 26, 2021
5.527
5.545
10,116,612
-0.02(-0.31%)
Oct 25, 2021
5.519
5.613
5.519
5.562
15,113,104
+0.11(+2.06%)
Oct 22, 2021
5.527
5.648
5.415
5.450
13,875,853
+0.03(+0.64%)
Oct 21, 2021
5.363
5.441
5.329
5.415
9,635,010
+0.01(+0.16%)
Oct 20, 2021
5.338
5.458
5.286
5.407
17,304,162
+0.14(+2.62%)
Oct 19, 2021
5.338
5.355
5.225
5.269
12,538,695
+0.05(+0.99%)
Oct 18, 2021
5.251
5.286
5.187
5.217
7,720,685
-0.05(-0.98%)
Oct 15, 2021
5.191
5.312
5.135
5.269
12,779,102
-0.04(-0.81%)
Oct 14, 2021
5.251
5.346
5.243
5.312
17,481,314
+0.13(+2.50%)
Oct 13, 2021
4.975
5.200
4.975
5.182
19,904,088
+0.25(+5.07%)
Oct 12, 2021
4.881
5.010
4.863
4.932
12,303,016
+0.04(+0.88%)
Oct 11, 2021
4.898
4.950
4.837
4.889
6,938,818
+0.00(+0.00%)
Oct 08, 2021
5.001
5.027
4.889
4.889
9,776,564
+0.03(+0.53%)
Oct 07, 2021
4.803
4.932
4.803
4.863
12,136,729
+0.03(+0.53%)
Oct 06, 2021
4.708
4.837
4.674
4.837
11,104,025
+0.13(+2.75%)
Oct 05, 2021
4.682
4.717
4.566
4.708
14,543,634
+0.00(+0.00%)
Oct 04, 2021
4.579
4.743
4.561
4.708
14,438,975
+0.12(+2.63%)
Oct 01, 2021
4.665
4.665
4.531
4.587
11,270,002
-0.03(-0.75%)
Sep 30, 2021
4.561
4.682
4.527
4.622
12,837,622
+0.10(+2.29%)
Sep 29, 2021
4.544
4.544
4.467
4.518
13,864,024
-0.05(-1.13%)
Sep 28, 2021
4.501
4.613
4.467
4.570
12,827,017
+0.02(+0.38%)
Sep 27, 2021
4.579
4.665
4.527
4.553
10,308,278
+0.00(+0.00%)
Sep 24, 2021
4.561
4.639
4.527
4.553
11,018,659
-0.03(-0.75%)
Sep 23, 2021
4.665
4.682
4.570
4.587
16,307,519
-0.11(-2.39%)
Sep 22, 2021
4.751
4.855
4.700
4.699
17,011,836
-0.03(-0.73%)
Sep 21, 2021
4.751
4.855
4.717
4.734
14,810,524
+0.04(+0.92%)
Sep 20, 2021
4.674
4.699
4.596
4.691
22,420,708
-0.03(-0.73%)
Sep 17, 2021
4.768
4.812
4.682
4.725
22,321,536
-0.09(-1.79%)
Sep 16, 2021
4.941
4.958
4.699
4.812
24,432,328
-0.25(-4.94%)
Sep 15, 2021
5.019
5.105
4.984
5.062
9,401,963
+0.03(+0.69%)
Sep 14, 2021
5.053
5.122
5.001
5.027
13,326,081
+0.02(+0.34%)
Sep 13, 2021
4.941
5.087
4.924
5.010
13,926,342
+0.09(+1.75%)
Sep 10, 2021
5.070
5.070
4.906
4.924
12,276,621
-0.13(-2.56%)
Sep 09, 2021
5.122
5.139
5.010
5.053
10,451,186
-0.05(-1.01%)
Sep 08, 2021
5.139
5.156
5.044
5.105
11,301,560
-0.04(-0.84%)
Sep 07, 2021
5.269
5.294
5.131
5.148
14,394,171
-0.19(-3.55%)
Sep 03, 2021
5.312
5.450
5.303
5.338
15,580,697
+0.13(+2.48%)
Sep 02, 2021
5.208
5.208
5.131
5.208
7,822,855
+0.04(+0.83%)
Sep 01, 2021
5.208
5.243
5.156
5.165
9,014,625
-0.03(-0.50%)
Aug 31, 2021
5.139
5.208
5.105
5.191
11,980,881
+0.07(+1.35%)
Aug 30, 2021
5.225
5.251
5.087
5.122
10,815,124
-0.09(-1.82%)
Aug 27, 2021
5.044
5.269
5.010
5.217
10,822,541
+0.18(+3.60%)
Aug 26, 2021
5.001
5.087
4.984
5.036
7,509,479
-0.01(-0.17%)
Aug 25, 2021
5.087
5.087
4.984
5.044
8,236,090
-0.09(-1.85%)
Aug 24, 2021
5.139
5.174
5.087
5.139
6,807,648
+0.03(+0.51%)
Aug 23, 2021
5.027
5.148
4.975
5.113
12,984,469
+0.19(+3.85%)
Aug 20, 2021
4.881
4.967
4.847
4.924
9,488,771
+0.03(+0.71%)
Aug 19, 2021
4.984
4.984
4.867
4.889
11,674,531
-0.10(-2.07%)
Aug 18, 2021
5.131
5.131
4.932
4.993
16,962,558
-0.09(-1.72%)
Aug 17, 2021
5.089
5.148
5.029
5.080
11,683,555
-0.03(-0.67%)
Aug 16, 2021
5.174
5.225
5.055
5.114
14,127,229
-0.07(-1.32%)
Aug 13, 2021
5.114
5.200
5.085
5.183
15,421,482
+0.13(+2.53%)
Aug 12, 2021
5.097
5.102
4.978
5.055
11,930,069
-0.08(-1.50%)
Aug 11, 2021
5.097
5.174
5.091
5.131
11,441,338
+0.10(+2.03%)
Aug 10, 2021
5.140
5.157
4.995
5.029
18,673,152
-0.11(-2.16%)
Aug 09, 2021
5.183
5.255
5.114
5.140
12,918,452
-0.14(-2.58%)
Aug 06, 2021
5.293
5.327
5.195
5.276
12,747,725
-0.14(-2.52%)
Aug 05, 2021
5.498
5.528
5.396
5.413
9,694,054
-0.12(-2.16%)
Aug 04, 2021
5.634
5.711
5.524
5.532
12,256,872
-0.03(-0.46%)
Aug 03, 2021
5.532
5.588
5.498
5.558
7,975,876
+0.02(+0.31%)
Aug 02, 2021
5.558
5.583
5.468
5.541
9,894,470
-0.05(-0.91%)
Jul 30, 2021
5.524
5.643
5.506
5.592
11,188,984
+0.02(+0.31%)
Jul 29, 2021
5.464
5.694
5.447
5.575
26,780,488
+0.23(+4.31%)
Jul 28, 2021
5.234
5.353
5.208
5.345
15,231,481
+0.10(+1.95%)
Jul 27, 2021
5.259
5.268
5.183
5.242
14,758,071
-0.03(-0.49%)
Jul 26, 2021
5.217
5.353
5.208
5.268
11,620,436
+0.05(+0.98%)
Jul 23, 2021
5.217
5.268
5.157
5.217
21,156,782
+0.01(+0.16%)
Jul 22, 2021
5.251
5.276
5.097
5.208
18,052,844
-0.03(-0.65%)
Jul 21, 2021
5.165
5.289
5.114
5.242
13,704,151
+0.06(+1.15%)
Jul 20, 2021
5.251
5.319
5.140
5.183
15,536,457
-0.01(-0.16%)
Jul 19, 2021
5.225
5.259
5.097
5.191
18,204,188
-0.09(-1.77%)
Jul 16, 2021
5.464
5.489
5.268
5.285
14,741,168
-0.22(-4.02%)
Jul 15, 2021
5.455
5.506
5.383
5.506
12,019,661
+0.07(+1.25%)
Jul 14, 2021
5.455
5.566
5.404
5.438
13,201,581
+0.09(+1.59%)
Jul 13, 2021
5.285
5.489
5.285
5.353
17,543,884
+0.08(+1.45%)
Jul 12, 2021
5.362
5.370
5.268
5.276
17,819,634
-0.09(-1.75%)
Jul 09, 2021
5.310
5.430
5.310
5.370
25,856,112
+0.09(+1.61%)
Jul 08, 2021
5.532
5.600
5.251
5.285
32,455,204
-0.22(-4.02%)
Jul 07, 2021
5.583
5.583
5.430
5.506
12,488,546
-0.03(-0.46%)
Jul 06, 2021
5.592
5.634
5.464
5.532
15,615,249
+0.04(+0.78%)
Jul 02, 2021
5.506
5.583
5.451
5.489
12,654,002
+0.07(+1.26%)
Jul 01, 2021
5.506
5.511
5.379
5.421
7,455,104
+0.01(+0.16%)
Jun 30, 2021
5.345
5.472
5.332
5.413
11,623,659
+0.06(+1.11%)
Jun 29, 2021
5.293
5.430
5.242
5.353
13,291,292
-0.03(-0.63%)
Jun 28, 2021
5.447
5.485
5.327
5.387
14,391,483
-0.05(-0.94%)
Jun 25, 2021
5.600
5.609
5.396
5.438
16,229,293
-0.07(-1.24%)
Jun 24, 2021
5.498
5.575
5.472
5.506
17,806,570
+0.09(+1.57%)
Jun 23, 2021
5.541
5.570
5.421
5.421
21,588,306
+0.00(+0.00%)
Jun 22, 2021
5.387
5.434
5.200
5.421
40,040,668
-0.12(-2.15%)
Jun 21, 2021
5.566
5.609
5.455
5.541
18,111,398
+0.07(+1.25%)
Jun 18, 2021
5.745
5.745
5.472
5.472
25,641,798
-0.22(-3.89%)
Jun 17, 2021
5.830
5.873
5.626
5.694
35,437,148
-0.37(-6.05%)
Jun 16, 2021
6.461
6.470
6.043
6.061
34,252,836
-0.47(-7.18%)
Jun 15, 2021
6.598
6.640
6.491
6.529
7,697,607
-0.09(-1.29%)
Jun 14, 2021
6.555
6.649
6.504
6.615
8,167,401
-0.04(-0.64%)
Jun 11, 2021
6.725
6.802
6.649
6.657
9,081,038
-0.13(-1.88%)
Jun 10, 2021
6.632
6.794
6.589
6.785
11,123,116
+0.16(+2.45%)
Jun 09, 2021
6.691
6.742
6.623
6.623
6,628,044
-0.02(-0.26%)
Jun 08, 2021
6.794
6.802
6.632
6.640
11,600,826
-0.17(-2.50%)
Jun 07, 2021
6.768
6.832
6.717
6.811
7,957,758
+0.01(+0.13%)
Jun 04, 2021
6.819
6.849
6.759
6.802
7,795,718
+0.08(+1.14%)
Jun 03, 2021
6.794
6.802
6.674
6.725
11,638,144
-0.24(-3.43%)
Jun 02, 2021
6.896
7.015
6.870
6.964
7,912,657
+0.09(+1.32%)
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.