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 (%)
Jun 30, 2017
3.321
3.404
3.292
3.362
10,648,132
+0.06(+1.75%)
Jun 29, 2017
3.354
3.395
3.296
3.304
15,966,887
-0.09(-2.68%)
Jun 28, 2017
3.445
3.461
3.354
3.395
10,592,507
-0.01(-0.24%)
Jun 27, 2017
3.536
3.552
3.395
3.404
9,354,437
-0.10(-2.83%)
Jun 26, 2017
3.453
3.544
3.437
3.503
9,369,135
+0.00(+0.00%)
Jun 23, 2017
3.420
3.511
3.395
3.503
10,960,969
+0.10(+2.91%)
Jun 22, 2017
3.404
3.428
3.358
3.404
10,506,362
+0.07(+2.23%)
Jun 21, 2017
3.263
3.362
3.247
3.329
12,176,623
+0.06(+1.77%)
Jun 20, 2017
3.313
3.371
3.238
3.271
12,144,841
-0.07(-1.98%)
Jun 19, 2017
3.354
3.395
3.321
3.337
9,744,337
-0.04(-1.22%)
Jun 16, 2017
3.412
3.437
3.362
3.379
18,044,162
+0.00(+0.00%)
Jun 15, 2017
3.379
3.399
3.329
3.379
11,311,198
-0.03(-0.97%)
Jun 14, 2017
3.610
3.643
3.383
3.412
18,944,906
-0.12(-3.28%)
Jun 13, 2017
3.544
3.569
3.478
3.527
15,138,405
-0.02(-0.70%)
Jun 12, 2017
3.569
3.643
3.527
3.552
13,450,687
-0.02(-0.69%)
Jun 09, 2017
3.610
3.651
3.552
3.577
16,084,790
-0.10(-2.70%)
Jun 08, 2017
3.767
3.792
3.594
3.676
21,876,738
-0.16(-4.09%)
Jun 07, 2017
3.767
3.850
3.717
3.833
23,031,314
+0.01(+0.22%)
Jun 06, 2017
3.577
3.825
3.561
3.825
27,380,018
+0.32(+9.20%)
Jun 05, 2017
3.561
3.577
3.461
3.503
13,903,487
-0.06(-1.62%)
Jun 02, 2017
3.602
3.618
3.552
3.561
11,714,406
+0.00(+0.00%)
Jun 01, 2017
3.544
3.614
3.519
3.561
12,424,295
+0.00(+0.00%)
May 31, 2017
3.503
3.602
3.445
3.561
15,467,938
+0.06(+1.65%)
May 30, 2017
3.470
3.610
3.470
3.503
13,941,648
+0.02(+0.47%)
May 26, 2017
3.536
3.536
3.453
3.486
9,409,423
+0.02(+0.48%)
May 25, 2017
3.486
3.511
3.428
3.470
8,773,204
-0.03(-0.94%)
May 24, 2017
3.445
3.503
3.346
3.503
16,163,847
+0.06(+1.68%)
May 23, 2017
3.527
3.569
3.432
3.445
16,482,482
-0.05(-1.42%)
May 22, 2017
3.511
3.561
3.478
3.494
7,919,319
-0.02(-0.47%)
May 19, 2017
3.519
3.532
3.478
3.511
13,727,136
+0.03(+0.95%)
May 18, 2017
3.511
3.561
3.445
3.478
23,642,360
-0.06(-1.64%)
May 17, 2017
3.536
3.618
3.511
3.536
17,327,680
+0.07(+1.90%)
May 16, 2017
3.437
3.522
3.412
3.470
12,087,560
+0.02(+0.72%)
May 15, 2017
3.453
3.494
3.379
3.445
15,220,979
+0.02(+0.72%)
May 12, 2017
3.404
3.490
3.404
3.420
15,946,726
+0.03(+0.98%)
May 11, 2017
3.247
3.412
3.238
3.387
20,925,590
+0.17(+5.13%)
May 10, 2017
3.156
3.263
3.147
3.222
17,093,388
+0.12(+4.00%)
May 09, 2017
3.098
3.123
3.032
3.098
14,949,541
-0.05(-1.57%)
May 08, 2017
3.139
3.156
3.081
3.147
9,072,059
+0.03(+1.06%)
May 05, 2017
2.999
3.139
2.982
3.114
12,312,700
+0.14(+4.72%)
May 04, 2017
2.982
2.982
2.912
2.974
18,773,940
-0.08(-2.70%)
May 03, 2017
2.834
3.238
2.825
3.057
42,973,156
+0.28(+10.12%)
May 02, 2017
2.776
2.850
2.767
2.776
17,813,316
-0.03(-1.18%)
May 01, 2017
2.858
2.896
2.784
2.809
12,801,945
-0.07(-2.58%)
Apr 28, 2017
2.813
2.912
2.800
2.883
15,044,897
+0.06(+2.05%)
Apr 27, 2017
2.858
2.858
2.767
2.825
18,428,880
-0.08(-2.84%)
Apr 26, 2017
2.908
2.924
2.772
2.908
25,932,456
+0.01(+0.28%)
Apr 25, 2017
3.048
3.073
2.883
2.900
21,857,946
-0.21(-6.65%)
Apr 24, 2017
3.114
3.176
3.090
3.106
14,683,813
-0.08(-2.59%)
Apr 21, 2017
3.123
3.197
3.090
3.189
20,161,318
+0.07(+2.12%)
Apr 20, 2017
3.073
3.123
3.048
3.123
11,673,218
+0.05(+1.61%)
Apr 19, 2017
3.123
3.131
3.007
3.073
22,921,458
-0.11(-3.38%)
Apr 18, 2017
3.156
3.189
3.122
3.180
11,072,070
+0.00(+0.00%)
Apr 17, 2017
3.131
3.222
3.114
3.180
10,608,579
+0.04(+1.32%)
Apr 13, 2017
3.197
3.214
3.119
3.139
12,907,712
-0.04(-1.30%)
Apr 12, 2017
3.057
3.180
3.048
3.180
17,457,944
+0.11(+3.49%)
Apr 11, 2017
3.015
3.098
2.974
3.073
14,431,569
+0.11(+3.62%)
Apr 10, 2017
2.924
2.982
2.891
2.966
8,363,871
+0.01(+0.28%)
Apr 07, 2017
3.011
3.073
2.900
2.957
22,810,872
+0.01(+0.28%)
Apr 06, 2017
2.974
2.974
2.916
2.949
7,129,726
-0.02(-0.83%)
Apr 05, 2017
2.891
2.990
2.875
2.974
14,669,808
+0.02(+0.56%)
Apr 04, 2017
2.957
2.974
2.900
2.957
9,013,010
+0.02(+0.56%)
Apr 03, 2017
2.891
2.966
2.875
2.941
15,393,837
+0.04(+1.42%)
Mar 31, 2017
2.867
2.933
2.842
2.900
11,362,670
+0.02(+0.86%)
Mar 30, 2017
2.842
2.916
2.842
2.875
8,824,480
+0.01(+0.29%)
Mar 29, 2017
2.800
2.891
2.776
2.867
10,195,202
+0.06(+2.06%)
Mar 28, 2017
2.908
2.924
2.772
2.809
15,949,607
-0.07(-2.30%)
Mar 27, 2017
2.900
2.908
2.842
2.875
10,597,802
+0.07(+2.65%)
Mar 24, 2017
2.834
2.858
2.792
2.800
8,722,534
-0.03(-1.17%)
Mar 23, 2017
2.883
2.908
2.784
2.834
14,670,597
-0.05(-1.72%)
Mar 22, 2017
2.900
2.904
2.825
2.883
9,016,236
+0.01(+0.29%)
Mar 21, 2017
2.875
2.933
2.842
2.875
13,592,221
+0.01(+0.29%)
Mar 20, 2017
2.850
2.875
2.784
2.867
9,814,865
+0.06(+2.06%)
Mar 17, 2017
2.858
2.883
2.767
2.809
16,122,359
-0.03(-1.16%)
Mar 16, 2017
2.933
2.956
2.800
2.842
13,521,817
-0.02(-0.86%)
Mar 15, 2017
2.668
2.883
2.602
2.867
23,195,786
+0.23(+8.78%)
Mar 14, 2017
2.668
2.718
2.610
2.635
14,870,235
-0.05(-1.85%)
Mar 13, 2017
2.734
2.734
2.639
2.685
12,560,389
-0.02(-0.91%)
Mar 10, 2017
2.652
2.734
2.635
2.710
12,621,702
+0.08(+3.14%)
Mar 09, 2017
2.685
2.710
2.619
2.627
9,450,277
-0.06(-2.15%)
Mar 08, 2017
2.652
2.734
2.644
2.685
9,652,764
-0.01(-0.31%)
Mar 07, 2017
2.701
2.743
2.644
2.693
10,998,503
-0.04(-1.51%)
Mar 06, 2017
2.776
2.796
2.668
2.734
11,602,578
-0.05(-1.78%)
Mar 03, 2017
2.718
2.813
2.701
2.784
19,254,186
+0.03(+1.20%)
Mar 02, 2017
2.817
2.858
2.734
2.751
18,957,154
-0.13(-4.58%)
Mar 01, 2017
2.825
2.941
2.792
2.883
18,024,152
-0.04(-1.41%)
Feb 28, 2017
3.015
3.032
2.883
2.924
15,493,556
-0.04(-1.39%)
Feb 27, 2017
3.147
3.255
2.941
2.966
17,855,374
-0.18(-5.77%)
Feb 24, 2017
3.131
3.230
3.090
3.147
13,440,365
+0.08(+2.70%)
Feb 23, 2017
3.197
3.205
3.065
3.065
13,216,040
-0.04(-1.33%)
Feb 22, 2017
3.147
3.164
2.999
3.106
17,311,726
-0.06(-1.83%)
Feb 21, 2017
3.106
3.197
3.102
3.164
13,119,969
-0.04(-1.29%)
Feb 17, 2017
3.205
3.205
3.205
0
-0.04(-1.27%)
Feb 16, 2017
3.222
3.284
3.180
3.247
14,910,770
-0.02(-0.51%)
Feb 15, 2017
3.230
3.288
3.197
3.263
11,169,757
+0.02(+0.51%)
Feb 14, 2017
3.354
3.354
3.230
3.247
13,306,958
-0.04(-1.26%)
Feb 13, 2017
3.346
3.346
3.263
3.288
14,164,696
-0.09(-2.69%)
Feb 10, 2017
3.329
3.412
3.304
3.379
13,615,811
-0.01(-0.24%)
Feb 09, 2017
3.461
3.494
3.337
3.387
14,684,451
-0.07(-2.15%)
Feb 08, 2017
3.395
3.470
3.383
3.461
16,649,712
+0.12(+3.46%)
Feb 07, 2017
3.354
3.486
3.329
3.346
19,283,084
-0.05(-1.46%)
Feb 06, 2017
3.271
3.404
3.238
3.395
11,888,381
+0.16(+4.85%)
Feb 03, 2017
3.238
3.271
3.205
3.238
10,143,438
+0.00(+0.00%)
Feb 02, 2017
3.304
3.313
3.222
3.238
13,125,694
+0.03(+1.03%)
Feb 01, 2017
3.106
3.230
3.090
3.205
21,103,440
-0.02(-0.51%)
Jan 31, 2017
3.156
3.230
3.123
3.222
19,772,344
+0.17(+5.69%)
Jan 30, 2017
2.999
3.114
2.982
3.048
18,261,476
+0.07(+2.22%)
Jan 27, 2017
2.949
2.990
2.916
2.982
12,510,353
+0.02(+0.56%)
Jan 26, 2017
2.974
3.048
2.941
2.966
13,585,533
-0.10(-3.23%)
Jan 25, 2017
3.123
3.139
3.007
3.065
13,376,079
-0.11(-3.39%)
Jan 24, 2017
3.106
3.230
3.098
3.172
21,577,978
+0.07(+2.40%)
Jan 23, 2017
3.015
3.114
2.982
3.098
18,149,178
+0.13(+4.46%)
Jan 20, 2017
2.924
3.003
2.875
2.966
11,631,842
+0.06(+1.99%)
Jan 19, 2017
2.916
2.982
2.867
2.908
13,539,655
-0.03(-1.12%)
Jan 18, 2017
2.990
3.048
2.891
2.941
17,011,694
-0.06(-1.93%)
Jan 17, 2017
2.933
3.007
2.891
2.999
19,247,696
+0.22(+8.04%)
Jan 13, 2017
2.776
2.776
2.776
0
+0.04(+1.51%)
Jan 12, 2017
2.858
2.883
2.701
2.734
17,555,878
-0.05(-1.78%)
Jan 11, 2017
2.776
2.821
2.685
2.784
18,573,000
-0.02(-0.59%)
Jan 10, 2017
2.784
2.829
2.747
2.800
10,539,521
+0.04(+1.50%)
Jan 09, 2017
2.825
2.834
2.747
2.759
12,464,094
-0.01(-0.30%)
Jan 06, 2017
2.817
2.850
2.710
2.767
14,682,685
-0.09(-3.18%)
Jan 05, 2017
2.784
2.900
2.759
2.858
18,239,124
+0.14(+5.17%)
Jan 04, 2017
2.767
2.776
2.693
2.718
13,466,252
+0.00(+0.00%)
Jan 03, 2017
2.602
2.718
2.586
2.718
15,535,629
+0.15(+5.79%)
Dec 30, 2016
2.569
2.569
2.569
0
-0.13(-4.89%)
Dec 29, 2016
2.619
2.743
2.594
2.701
22,066,198
+0.13(+5.14%)
Dec 28, 2016
2.495
2.586
2.466
2.569
13,534,461
+0.06(+2.30%)
Dec 27, 2016
2.470
2.544
2.445
2.511
8,237,757
+0.08(+3.40%)
Dec 23, 2016
2.429
2.429
2.429
0
+0.02(+1.03%)
Dec 22, 2016
2.387
2.454
2.379
2.404
11,983,866
-0.06(-2.35%)
Dec 21, 2016
2.495
2.511
2.445
2.462
7,062,779
-0.04(-1.65%)
Dec 20, 2016
2.437
2.503
2.392
2.503
14,541,431
+0.02(+0.66%)
Dec 19, 2016
2.520
2.553
2.462
2.487
33,346,126
-0.02(-0.66%)
Dec 16, 2016
2.619
2.635
2.503
2.503
53,985,796
-0.08(-3.19%)
Dec 15, 2016
2.544
2.602
2.462
2.586
26,844,768
-0.07(-2.49%)
Dec 14, 2016
2.850
2.946
2.644
2.652
27,733,896
-0.16(-5.59%)
Dec 13, 2016
2.734
2.825
2.726
2.809
16,922,892
+0.07(+2.72%)
Dec 12, 2016
2.677
2.751
2.644
2.734
15,046,272
+0.08(+3.12%)
Dec 09, 2016
2.734
2.759
2.644
2.652
15,868,549
-0.12(-4.46%)
Dec 08, 2016
2.800
2.813
2.746
2.776
13,092,161
-0.03(-1.18%)
Dec 07, 2016
2.858
2.871
2.767
2.809
13,799,746
+0.01(+0.29%)
Dec 06, 2016
2.800
2.875
2.767
2.800
11,813,361
-0.02(-0.59%)
Dec 05, 2016
2.767
2.858
2.677
2.817
17,990,356
-0.05(-1.73%)
Dec 02, 2016
2.767
2.916
2.759
2.867
13,022,821
+0.13(+4.83%)
Dec 01, 2016
2.710
2.817
2.648
2.734
18,392,870
+0.02(+0.61%)
Nov 30, 2016
2.734
2.776
2.668
2.718
15,747,903
-0.07(-2.37%)
Nov 29, 2016
2.701
2.829
2.693
2.784
13,011,752
+0.00(+0.00%)
Nov 28, 2016
2.685
2.792
2.631
2.784
19,525,906
+0.17(+6.31%)
Nov 25, 2016
2.652
2.685
2.602
2.619
7,225,339
+0.00(+0.00%)
Nov 23, 2016
2.619
2.619
2.619
0
-0.22(-7.85%)
Nov 22, 2016
2.809
2.867
2.743
2.842
15,376,162
+0.01(+0.29%)
Nov 21, 2016
2.850
2.916
2.800
2.834
15,412,445
+0.03(+1.18%)
Nov 18, 2016
2.850
2.916
2.751
2.800
18,169,134
-0.14(-4.78%)
Nov 17, 2016
3.040
3.086
2.850
2.941
24,248,986
-0.04(-1.39%)
Nov 16, 2016
2.966
2.990
2.891
2.982
15,465,464
+0.02(+0.56%)
Nov 15, 2016
2.776
2.974
2.763
2.966
18,059,718
+0.19(+6.85%)
Nov 14, 2016
2.586
2.908
2.561
2.776
26,455,958
+0.09(+3.38%)
Nov 11, 2016
2.957
2.974
2.677
2.685
23,071,126
-0.27(-9.22%)
Nov 10, 2016
3.263
3.271
2.933
2.957
23,963,240
-0.33(-10.05%)
Nov 09, 2016
3.519
3.527
3.197
3.288
21,566,040
+0.06(+1.79%)
Nov 08, 2016
3.280
3.354
3.180
3.230
19,453,688
-0.02(-0.76%)
Nov 07, 2016
3.280
3.346
3.255
3.255
12,545,176
-0.14(-4.14%)
Nov 04, 2016
3.519
3.527
3.379
3.395
18,081,334
-0.08(-2.38%)
Nov 03, 2016
3.321
3.490
3.222
3.478
18,204,204
+0.26(+7.95%)
Nov 02, 2016
3.371
3.412
3.160
3.222
22,935,390
-0.05(-1.51%)
Nov 01, 2016
3.288
3.366
3.255
3.271
14,817,617
+0.08(+2.59%)
Oct 31, 2016
3.098
3.205
3.057
3.189
11,583,966
+0.10(+3.21%)
Oct 28, 2016
3.057
3.172
3.024
3.090
15,894,861
+0.00(+0.00%)
Oct 27, 2016
3.160
3.172
3.032
3.090
16,171,191
-0.04(-1.32%)
Oct 26, 2016
3.230
3.230
3.036
3.131
17,632,986
-0.09(-2.82%)
Oct 25, 2016
3.139
3.280
3.090
3.222
25,395,964
+0.12(+4.00%)
Oct 24, 2016
3.288
3.288
3.024
3.098
27,089,840
-0.14(-4.34%)
Oct 21, 2016
3.197
3.242
3.164
3.238
17,991,950
+0.00(+0.00%)
Oct 20, 2016
3.189
3.238
3.098
3.238
13,774,224
+0.07(+2.08%)
Oct 19, 2016
3.189
3.247
3.114
3.172
21,111,506
+0.07(+2.40%)
Oct 18, 2016
3.098
3.114
3.040
3.098
14,659,096
+0.07(+2.46%)
Oct 17, 2016
2.999
3.073
2.957
3.024
15,836,780
+0.03(+1.10%)
Oct 14, 2016
3.032
3.106
2.966
2.990
17,074,594
-0.11(-3.47%)
Oct 13, 2016
3.040
3.189
2.999
3.098
19,522,402
+0.04(+1.35%)
Oct 12, 2016
3.024
3.106
2.933
3.057
22,404,110
+0.09(+3.06%)
Oct 11, 2016
2.933
3.015
2.900
2.966
17,133,904
-0.04(-1.37%)
Oct 10, 2016
2.974
3.036
2.941
3.007
17,415,308
+0.10(+3.41%)
Oct 07, 2016
3.048
3.048
2.850
2.908
21,179,140
+0.02(+0.57%)
Oct 06, 2016
2.883
2.957
2.825
2.891
21,991,272
-0.11(-3.58%)
Oct 05, 2016
3.057
3.073
2.900
2.999
22,135,236
+0.04(+1.40%)
Oct 04, 2016
3.247
3.263
2.941
2.957
36,370,456
-0.45(-13.11%)
Oct 03, 2016
3.453
3.503
3.354
3.404
14,941,068
-0.07(-2.14%)
Sep 30, 2016
3.594
3.610
3.461
3.478
17,588,870
-0.05(-1.41%)
Sep 29, 2016
3.519
3.569
3.445
3.527
12,985,703
-0.03(-0.93%)
Sep 28, 2016
3.486
3.590
3.404
3.561
16,821,434
+0.07(+2.13%)
Sep 27, 2016
3.486
3.527
3.420
3.486
16,549,599
-0.03(-0.94%)
Sep 26, 2016
3.561
3.631
3.511
3.519
15,438,534
-0.03(-0.93%)
Sep 23, 2016
3.627
3.676
3.511
3.552
16,515,670
-0.11(-2.93%)
Sep 22, 2016
3.784
3.808
3.602
3.660
20,456,190
-0.05(-1.34%)
Sep 21, 2016
3.552
3.742
3.486
3.709
23,421,298
+0.26(+7.67%)
Sep 20, 2016
3.412
3.461
3.371
3.445
12,390,465
+0.05(+1.46%)
Sep 19, 2016
3.428
3.453
3.371
3.395
13,965,537
+0.02(+0.49%)
Sep 16, 2016
3.371
3.461
3.296
3.379
24,672,762
-0.03(-0.97%)
Sep 15, 2016
3.354
3.494
3.284
3.412
23,486,464
+0.07(+1.98%)
Sep 14, 2016
3.366
3.428
3.296
3.346
20,272,548
+0.02(+0.75%)
Sep 13, 2016
3.453
3.470
3.263
3.321
25,991,032
-0.20(-5.63%)
Sep 12, 2016
3.354
3.569
3.321
3.519
21,810,440
+0.09(+2.65%)
Sep 09, 2016
3.569
3.594
3.387
3.428
32,451,250
-0.22(-6.11%)
Sep 08, 2016
3.717
3.784
3.631
3.651
20,895,082
-0.09(-2.43%)
Sep 07, 2016
3.800
3.817
3.627
3.742
27,753,236
-0.04(-1.09%)
Sep 06, 2016
3.742
3.813
3.676
3.784
28,302,628
+0.14(+3.85%)
Sep 02, 2016
3.602
3.643
3.643
3.643
21,314,982
+0.19(+5.50%)
Sep 01, 2016
3.288
3.461
3.247
3.453
28,348,042
+0.16(+4.76%)
Aug 31, 2016
3.304
3.366
3.267
3.296
29,892,370
-0.07(-2.21%)
Aug 30, 2016
3.569
3.602
3.329
3.371
25,527,386
-0.24(-6.64%)
Aug 29, 2016
3.503
3.660
3.478
3.610
17,033,116
+0.06(+1.63%)
Aug 26, 2016
3.643
3.784
3.470
3.552
28,777,716
-0.03(-0.92%)
Aug 25, 2016
3.486
3.627
3.412
3.585
18,565,896
+0.09(+2.60%)
Aug 24, 2016
3.833
3.841
3.445
3.494
35,192,612
-0.40(-10.38%)
Aug 23, 2016
4.007
4.023
3.858
3.899
24,537,554
-0.06(-1.46%)
Aug 22, 2016
3.982
4.015
3.911
3.957
21,886,416
-0.12(-2.84%)
Aug 19, 2016
4.089
4.155
4.031
4.073
18,865,340
-0.10(-2.38%)
Aug 18, 2016
4.197
4.221
4.114
4.172
18,127,282
+0.01(+0.20%)
Aug 17, 2016
4.197
4.217
4.023
4.164
21,332,692
-0.07(-1.75%)
Aug 16, 2016
4.329
4.329
4.205
4.238
18,144,892
-0.02(-0.58%)
Aug 15, 2016
4.321
4.349
4.238
4.263
19,474,740
-0.04(-0.96%)
Aug 12, 2016
4.494
4.519
4.287
4.304
19,156,094
-0.06(-1.33%)
Aug 11, 2016
4.494
4.552
4.345
4.362
20,416,232
-0.11(-2.40%)
Aug 10, 2016
4.568
4.593
4.436
4.469
20,867,868
+0.02(+0.37%)
Aug 09, 2016
4.461
4.527
4.387
4.453
14,980,037
-0.01(-0.19%)
Aug 08, 2016
4.337
4.527
4.329
4.461
15,580,445
+0.10(+2.27%)
Aug 05, 2016
4.395
4.453
4.312
4.362
18,700,114
-0.19(-4.17%)
Aug 04, 2016
4.502
4.593
4.486
4.552
16,193,256
+0.07(+1.47%)
Aug 03, 2016
4.527
4.535
4.436
4.486
15,188,885
-0.07(-1.63%)
Aug 02, 2016
4.354
4.568
4.312
4.560
25,615,848
+0.28(+6.56%)
Aug 01, 2016
4.271
4.312
4.155
4.279
10,652,744
+0.01(+0.19%)
Jul 29, 2016
4.263
4.337
4.201
4.271
13,513,085
+0.12(+2.78%)
Jul 28, 2016
4.164
4.205
4.023
4.155
21,833,518
+0.02(+0.40%)
Jul 27, 2016
4.097
4.147
3.883
4.139
24,197,106
+0.14(+3.51%)
Jul 26, 2016
3.982
4.031
3.912
3.998
13,330,611
+0.10(+2.54%)
Jul 25, 2016
4.089
4.089
3.866
3.899
14,029,213
-0.23(-5.60%)
Jul 22, 2016
4.147
4.221
4.106
4.131
11,645,614
-0.08(-1.96%)
Jul 21, 2016
4.139
4.296
4.102
4.213
14,663,691
+0.12(+2.82%)
Jul 20, 2016
4.321
4.321
4.073
4.097
14,975,695
-0.33(-7.46%)
Jul 19, 2016
4.444
4.519
4.411
4.428
8,072,516
-0.07(-1.65%)
Jul 18, 2016
4.420
4.502
4.366
4.502
9,603,024
+0.12(+2.64%)
Jul 15, 2016
4.411
4.519
4.378
4.387
11,913,635
-0.07(-1.67%)
Jul 14, 2016
4.378
4.523
4.337
4.461
12,679,821
+0.00(+0.00%)
Jul 13, 2016
4.477
4.511
4.378
4.461
14,125,613
+0.07(+1.69%)
Jul 12, 2016
4.560
4.659
4.321
4.387
22,883,564
-0.21(-4.50%)
Jul 11, 2016
4.494
4.667
4.477
4.593
13,406,969
+0.02(+0.54%)
Jul 08, 2016
4.453
4.615
4.453
4.568
19,877,564
+0.12(+2.60%)
Jul 07, 2016
4.676
4.701
4.444
4.453
17,759,578
-0.29(-6.10%)
Jul 06, 2016
4.750
4.800
4.618
4.742
22,662,566
+0.08(+1.77%)
Jul 05, 2016
4.469
4.729
4.428
4.659
37,234,700
+0.23(+5.22%)
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.