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
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2015
2.694
2.834
2.678
2.785
11,799,037
+0.07(+2.73%)
Jan 29, 2015
2.645
2.744
2.629
2.711
12,951,684
-0.01(-0.30%)
Jan 28, 2015
2.809
2.859
2.694
2.719
15,721,774
-0.12(-4.34%)
Jan 27, 2015
2.818
2.859
2.768
2.842
20,550,468
+0.06(+2.06%)
Jan 26, 2015
2.637
2.805
2.604
2.785
13,919,893
+0.02(+0.59%)
Jan 23, 2015
2.883
2.900
2.735
2.768
15,027,056
-0.16(-5.60%)
Jan 22, 2015
2.933
2.974
2.867
2.933
15,009,529
+0.02(+0.85%)
Jan 21, 2015
3.015
3.048
2.867
2.908
18,098,808
-0.07(-2.21%)
Jan 20, 2015
2.998
3.007
2.916
2.974
15,408,367
+0.04(+1.40%)
Jan 16, 2015
2.867
2.990
2.867
2.933
27,701,002
+0.06(+2.00%)
Jan 15, 2015
2.777
2.883
2.727
2.875
20,439,534
+0.25(+9.38%)
Jan 14, 2015
2.727
2.748
2.546
2.629
16,944,690
+0.00(+0.00%)
Jan 13, 2015
2.892
2.892
2.604
2.629
20,952,694
-0.20(-6.98%)
Jan 12, 2015
2.834
2.916
2.818
2.826
21,972,400
+0.02(+0.58%)
Jan 09, 2015
2.694
2.834
2.678
2.809
12,755,979
+0.16(+6.21%)
Jan 08, 2015
2.752
2.797
2.637
2.645
14,402,027
-0.02(-0.62%)
Jan 07, 2015
2.678
2.768
2.625
2.662
17,457,620
-0.07(-2.70%)
Jan 06, 2015
2.456
2.777
2.440
2.735
23,656,092
+0.31(+12.88%)
Jan 05, 2015
2.415
2.464
2.341
2.423
17,350,112
+0.04(+1.72%)
Jan 02, 2015
2.267
2.399
2.243
2.382
15,905,102
+0.07(+2.84%)
Dec 31, 2014
2.308
2.316
2.316
2.316
18,048,788
+0.02(+0.71%)
Dec 30, 2014
2.259
2.390
2.243
2.300
19,866,286
+0.09(+4.09%)
Dec 29, 2014
2.243
2.243
2.177
2.210
13,348,780
-0.08(-3.58%)
Dec 26, 2014
2.275
2.333
2.243
2.292
9,048,183
+0.07(+3.33%)
Dec 24, 2014
2.144
2.218
2.218
2.218
9,915,865
+0.09(+4.25%)
Dec 23, 2014
2.152
2.234
2.119
2.128
10,847,071
-0.06(-2.63%)
Dec 22, 2014
2.325
2.333
2.136
2.185
18,373,806
-0.19(-7.96%)
Dec 19, 2014
2.366
2.436
2.308
2.374
58,838,852
+0.00(+0.00%)
Dec 18, 2014
2.251
2.390
2.234
2.374
22,619,956
+0.18(+8.24%)
Dec 17, 2014
2.111
2.218
2.066
2.193
20,412,390
+0.06(+2.69%)
Dec 16, 2014
2.259
2.292
2.086
2.136
22,571,340
-0.08(-3.70%)
Dec 15, 2014
2.390
2.440
2.218
2.218
19,044,920
-0.21(-8.78%)
Dec 12, 2014
2.505
2.522
2.423
2.432
15,934,583
-0.08(-3.27%)
Dec 11, 2014
2.497
2.612
2.481
2.514
11,295,038
-0.03(-1.29%)
Dec 10, 2014
2.645
2.690
2.538
2.546
15,821,527
-0.10(-3.73%)
Dec 09, 2014
2.612
2.740
2.612
2.645
20,044,412
+0.14(+5.57%)
Dec 08, 2014
2.588
2.600
2.448
2.505
24,338,994
-0.04(-1.61%)
Dec 05, 2014
2.514
2.604
2.464
2.546
13,134,978
-0.02(-0.96%)
Dec 04, 2014
2.522
2.653
2.489
2.571
25,193,498
+0.03(+1.29%)
Dec 03, 2014
2.456
2.620
2.440
2.538
19,045,140
+0.11(+4.75%)
Dec 02, 2014
2.407
2.559
2.382
2.423
16,392,802
-0.07(-2.96%)
Dec 01, 2014
2.349
2.522
2.341
2.497
19,481,838
+0.20(+8.57%)
Nov 28, 2014
2.407
2.440
2.275
2.300
15,307,025
-0.21(-8.20%)
Nov 26, 2014
2.497
2.505
2.505
2.505
14,767,522
+0.02(+0.66%)
Nov 25, 2014
2.308
2.505
2.300
2.489
22,882,260
+0.19(+8.21%)
Nov 24, 2014
2.341
2.374
2.278
2.300
13,822,470
-0.05(-2.10%)
Nov 21, 2014
2.382
2.423
2.308
2.349
18,298,280
+0.02(+1.06%)
Nov 20, 2014
2.300
2.366
2.259
2.325
14,853,804
+0.07(+3.28%)
Nov 19, 2014
2.415
2.440
2.226
2.251
24,489,754
-0.18(-7.43%)
Nov 18, 2014
2.275
2.456
2.259
2.432
39,435,816
+0.21(+9.23%)
Nov 17, 2014
2.218
2.243
2.128
2.226
16,156,384
+0.00(+0.00%)
Nov 14, 2014
2.021
2.259
1.996
2.226
24,598,700
+0.16(+7.54%)
Nov 13, 2014
2.037
2.111
1.963
2.070
23,396,376
+0.05(+2.44%)
Nov 12, 2014
1.996
2.050
1.939
2.021
14,104,477
+0.03(+1.65%)
Nov 11, 2014
1.955
2.037
1.918
1.988
12,439,585
+0.07(+3.42%)
Nov 10, 2014
2.021
2.037
1.889
1.922
16,021,525
-0.13(-6.40%)
Nov 07, 2014
2.037
2.078
1.947
2.054
28,942,600
+0.24(+13.12%)
Nov 06, 2014
1.733
1.967
1.705
1.815
31,459,462
+0.17(+10.50%)
Nov 05, 2014
1.668
1.791
1.643
1.643
20,489,102
-0.06(-3.38%)
Nov 04, 2014
1.840
1.873
1.700
1.700
20,082,372
-0.12(-6.76%)
Nov 03, 2014
1.783
1.865
1.741
1.824
22,500,284
+0.06(+3.26%)
Oct 31, 2014
1.914
1.930
1.700
1.766
47,256,092
-0.28(-13.65%)
Oct 30, 2014
2.169
2.169
1.939
2.045
22,866,122
-0.14(-6.39%)
Oct 29, 2014
2.218
2.259
2.152
2.185
19,300,280
-0.07(-2.92%)
Oct 28, 2014
2.243
2.259
2.185
2.251
15,743,779
+0.04(+1.86%)
Oct 27, 2014
2.210
2.251
2.226
2.210
13,700,084
-0.02(-0.74%)
Oct 24, 2014
2.243
2.251
2.201
2.226
11,870,941
-0.01(-0.37%)
Oct 23, 2014
2.226
2.267
2.193
2.234
21,685,954
-0.05(-2.16%)
Oct 22, 2014
2.358
2.358
2.259
2.284
15,541,754
-0.10(-4.14%)
Oct 21, 2014
2.456
2.456
2.341
2.382
20,155,662
-0.04(-1.69%)
Oct 20, 2014
2.407
2.423
2.358
2.423
14,123,079
+0.02(+0.68%)
Oct 17, 2014
2.423
2.423
2.358
2.407
14,188,314
-0.01(-0.34%)
Oct 16, 2014
2.382
2.448
2.366
2.415
9,459,745
+0.01(+0.34%)
Oct 15, 2014
2.448
2.481
2.382
2.407
18,739,608
-0.02(-0.68%)
Oct 14, 2014
2.464
2.481
2.407
2.423
13,570,762
-0.02(-0.67%)
Oct 13, 2014
2.432
2.530
2.432
2.440
14,792,142
+0.05(+2.06%)
Oct 10, 2014
2.489
2.497
2.374
2.390
21,505,708
-0.11(-4.28%)
Oct 09, 2014
2.670
2.670
2.407
2.497
30,204,758
-0.16(-5.88%)
Oct 08, 2014
2.596
2.694
2.448
2.653
24,606,664
+0.09(+3.53%)
Oct 07, 2014
2.662
2.670
2.546
2.563
12,015,031
-0.09(-3.41%)
Oct 06, 2014
2.637
2.678
2.588
2.653
10,360,640
+0.02(+0.94%)
Oct 03, 2014
2.637
2.662
2.571
2.629
24,821,384
-0.10(-3.61%)
Oct 02, 2014
2.703
2.735
2.639
2.727
12,242,032
+0.05(+1.84%)
Oct 01, 2014
2.727
2.777
2.678
2.678
14,415,049
-0.03(-1.21%)
Sep 30, 2014
2.760
2.760
2.653
2.711
18,000,672
-0.06(-2.08%)
Sep 29, 2014
2.793
2.809
2.760
2.768
8,658,736
-0.02(-0.59%)
Sep 26, 2014
2.818
2.826
2.768
2.785
12,892,579
-0.05(-1.74%)
Sep 25, 2014
2.801
2.859
2.789
2.834
12,742,609
+0.00(+0.00%)
Sep 24, 2014
2.850
2.883
2.818
2.834
11,760,686
-0.03(-1.15%)
Sep 23, 2014
2.867
2.916
2.826
2.867
13,248,399
+0.05(+1.75%)
Sep 22, 2014
2.875
2.883
2.785
2.818
15,950,938
-0.09(-3.11%)
Sep 19, 2014
2.974
2.986
2.850
2.908
20,712,336
-0.08(-2.75%)
Sep 18, 2014
3.031
3.052
2.990
2.990
10,528,961
-0.04(-1.36%)
Sep 17, 2014
3.105
3.122
3.023
3.031
12,326,979
-0.07(-2.12%)
Sep 16, 2014
3.064
3.150
3.048
3.097
12,053,989
+0.02(+0.80%)
Sep 15, 2014
3.056
3.105
3.023
3.072
9,566,220
+0.03(+1.08%)
Sep 12, 2014
3.039
3.080
3.015
3.039
11,480,101
-0.02(-0.80%)
Sep 11, 2014
3.015
3.105
3.007
3.064
12,315,324
+0.03(+1.08%)
Sep 10, 2014
3.080
3.113
3.023
3.031
17,048,628
-0.05(-1.60%)
Sep 09, 2014
2.998
3.097
2.982
3.080
16,926,284
+0.08(+2.74%)
Sep 08, 2014
3.048
3.048
2.974
2.998
11,197,798
-0.07(-2.14%)
Sep 05, 2014
3.072
3.097
3.015
3.064
11,736,748
+0.00(+0.00%)
Sep 04, 2014
3.146
3.183
3.056
3.064
10,669,051
-0.07(-2.36%)
Sep 03, 2014
3.187
3.204
3.113
3.138
15,833,272
-0.03(-1.04%)
Sep 02, 2014
3.195
3.212
3.171
3.171
10,183,787
-0.07(-2.03%)
Aug 29, 2014
3.212
3.237
3.237
3.237
6,416,448
+0.03(+1.03%)
Aug 28, 2014
3.269
3.278
3.195
3.204
9,943,965
-0.03(-1.02%)
Aug 27, 2014
3.253
3.278
3.193
3.237
4,731,320
-0.02(-0.51%)
Aug 26, 2014
3.237
3.253
3.195
3.253
7,071,217
+0.07(+2.33%)
Aug 25, 2014
3.220
3.237
3.179
3.179
6,467,760
-0.07(-2.03%)
Aug 22, 2014
3.245
3.245
3.212
3.245
6,175,274
+0.00(+0.00%)
Aug 21, 2014
3.286
3.286
3.212
3.245
14,275,926
-0.09(-2.71%)
Aug 20, 2014
3.327
3.368
3.302
3.335
6,115,998
+0.02(+0.74%)
Aug 19, 2014
3.319
3.368
3.302
3.310
6,877,604
-0.02(-0.74%)
Aug 18, 2014
3.302
3.343
3.286
3.335
5,271,811
+0.03(+1.00%)
Aug 15, 2014
3.302
3.343
3.278
3.302
8,536,441
-0.04(-1.23%)
Aug 14, 2014
3.343
3.409
3.319
3.343
11,271,839
+0.00(+0.00%)
Aug 13, 2014
3.327
3.360
3.294
3.343
7,908,867
+0.04(+1.24%)
Aug 12, 2014
3.253
3.335
3.245
3.302
10,522,231
+0.07(+2.29%)
Aug 11, 2014
3.204
3.253
3.179
3.228
6,869,947
+0.04(+1.29%)
Aug 08, 2014
3.261
3.294
3.187
3.187
12,669,171
-0.07(-2.27%)
Aug 07, 2014
3.319
3.319
3.237
3.261
15,695,376
-0.06(-1.73%)
Aug 06, 2014
3.286
3.360
3.278
3.319
11,377,077
+0.10(+3.06%)
Aug 05, 2014
3.212
3.253
3.146
3.220
11,932,967
+0.02(+0.77%)
Aug 04, 2014
3.253
3.290
3.171
3.195
10,692,266
-0.07(-2.26%)
Aug 01, 2014
3.335
3.352
3.237
3.269
12,996,203
-0.01(-0.25%)
Jul 31, 2014
3.327
3.343
3.269
3.278
9,493,625
-0.06(-1.72%)
Jul 30, 2014
3.368
3.409
3.335
3.335
9,783,957
-0.05(-1.46%)
Jul 29, 2014
3.421
3.434
3.376
3.384
4,422,966
-0.02(-0.48%)
Jul 28, 2014
3.376
3.417
3.352
3.401
5,669,340
+0.02(+0.49%)
Jul 25, 2014
3.302
3.393
3.286
3.384
9,857,898
+0.09(+2.74%)
Jul 24, 2014
3.335
3.343
3.286
3.294
8,283,827
-0.07(-1.96%)
Jul 23, 2014
3.384
3.417
3.343
3.360
6,041,933
-0.02(-0.73%)
Jul 22, 2014
3.417
3.425
3.360
3.384
8,239,203
-0.03(-0.96%)
Jul 21, 2014
3.450
3.458
3.393
3.417
6,188,084
-0.02(-0.72%)
Jul 18, 2014
3.442
3.458
3.376
3.442
10,973,865
-0.02(-0.71%)
Jul 17, 2014
3.434
3.483
3.384
3.467
14,627,406
+0.03(+0.96%)
Jul 16, 2014
3.409
3.467
3.393
3.434
8,971,059
+0.05(+1.46%)
Jul 15, 2014
3.516
3.557
3.376
3.384
13,073,311
-0.11(-3.29%)
Jul 14, 2014
3.475
3.557
3.458
3.499
8,945,069
-0.08(-2.29%)
Jul 11, 2014
3.508
3.598
3.499
3.582
9,319,656
+0.07(+2.11%)
Jul 10, 2014
3.672
3.672
3.483
3.508
21,941,018
-0.07(-1.84%)
Jul 09, 2014
3.491
3.606
3.442
3.573
14,524,986
+0.11(+3.08%)
Jul 08, 2014
3.442
3.491
3.401
3.467
11,974,055
+0.06(+1.69%)
Jul 07, 2014
3.434
3.462
3.409
3.409
6,381,390
-0.08(-2.35%)
Jul 03, 2014
3.475
3.491
3.491
3.491
8,013,134
-0.03(-0.93%)
Jul 02, 2014
3.417
3.532
3.409
3.524
10,740,579
+0.07(+2.14%)
Jul 01, 2014
3.409
3.483
3.388
3.450
12,435,569
+0.05(+1.45%)
Jun 30, 2014
3.294
3.425
3.278
3.401
12,575,335
+0.09(+2.73%)
Jun 27, 2014
3.442
3.458
3.294
3.310
15,454,693
-0.11(-3.13%)
Jun 26, 2014
3.401
3.467
3.393
3.417
10,125,977
+0.01(+0.24%)
Jun 25, 2014
3.450
3.491
3.409
3.409
8,348,171
-0.02(-0.48%)
Jun 24, 2014
3.590
3.614
3.425
3.425
14,460,856
-0.14(-3.92%)
Jun 23, 2014
3.573
3.606
3.524
3.565
6,543,920
-0.01(-0.23%)
Jun 20, 2014
3.655
3.655
3.503
3.573
14,603,469
-0.06(-1.58%)
Jun 19, 2014
3.483
3.647
3.475
3.631
22,444,306
+0.20(+5.74%)
Jun 18, 2014
3.368
3.434
3.352
3.434
9,168,384
+0.07(+1.95%)
Jun 17, 2014
3.343
3.401
3.302
3.368
5,778,967
-0.02(-0.49%)
Jun 16, 2014
3.409
3.417
3.360
3.384
8,977,168
-0.01(-0.24%)
Jun 13, 2014
3.401
3.409
3.327
3.393
7,337,193
+0.00(+0.00%)
Jun 12, 2014
3.335
3.393
3.319
3.393
8,899,120
+0.08(+2.48%)
Jun 11, 2014
3.302
3.327
3.269
3.310
9,301,149
+0.04(+1.26%)
Jun 10, 2014
3.212
3.269
3.212
3.269
5,861,806
+0.07(+2.31%)
Jun 06, 2014
3.204
3.228
3.163
3.195
6,398,082
+0.01(+0.26%)
Jun 05, 2014
3.138
3.220
3.138
3.187
10,642,914
+0.07(+2.37%)
Jun 04, 2014
3.117
3.138
3.080
3.113
6,449,436
-0.02(-0.52%)
Jun 03, 2014
3.113
3.162
3.064
3.130
8,433,423
+0.03(+1.06%)
Jun 02, 2014
3.072
3.130
3.048
3.097
7,209,310
-0.01(-0.26%)
May 30, 2014
3.064
3.105
3.007
3.105
10,030,470
+0.04(+1.34%)
May 29, 2014
3.056
3.130
3.056
3.064
6,585,898
+0.00(+0.00%)
May 28, 2014
3.130
3.138
3.023
3.064
15,298,422
-0.07(-2.36%)
May 27, 2014
3.220
3.228
3.105
3.138
14,761,327
-0.12(-3.54%)
May 23, 2014
3.269
3.253
3.253
3.253
3,262,275
-0.03(-1.00%)
May 22, 2014
3.253
3.302
3.253
3.286
2,920,327
+0.03(+1.01%)
May 21, 2014
3.261
3.269
3.220
3.253
6,659,141
-0.02(-0.50%)
May 20, 2014
3.269
3.294
3.212
3.269
8,594,791
-0.02(-0.75%)
May 19, 2014
3.278
3.343
3.228
3.294
12,219,036
+0.07(+2.04%)
May 16, 2014
3.261
3.269
3.220
3.228
8,738,142
-0.03(-1.01%)
May 15, 2014
3.286
3.294
3.245
3.261
7,967,762
-0.04(-1.24%)
May 14, 2014
3.360
3.384
3.302
3.302
8,754,716
-0.02(-0.74%)
May 13, 2014
3.360
3.384
3.310
3.327
4,430,155
-0.02(-0.74%)
May 12, 2014
3.368
3.393
3.327
3.352
7,535,264
+0.02(+0.74%)
May 09, 2014
3.278
3.335
3.269
3.327
6,525,866
+0.05(+1.50%)
May 08, 2014
3.310
3.352
3.261
3.278
7,417,926
+0.00(+0.00%)
May 07, 2014
3.352
3.360
3.269
3.278
9,379,548
-0.07(-2.21%)
May 06, 2014
3.393
3.401
3.330
3.352
4,558,478
-0.04(-1.21%)
May 05, 2014
3.425
3.434
3.352
3.393
7,274,200
+0.01(+0.24%)
May 02, 2014
3.352
3.417
3.319
3.384
6,122,923
+0.05(+1.48%)
May 01, 2014
3.310
3.376
3.278
3.335
6,405,121
+0.00(+0.00%)
Apr 30, 2014
3.360
3.384
3.319
3.335
7,214,300
-0.05(-1.46%)
Apr 29, 2014
3.335
3.425
3.331
3.384
8,554,836
+0.07(+1.98%)
Apr 28, 2014
3.425
3.434
3.310
3.319
9,572,118
-0.12(-3.35%)
Apr 25, 2014
3.384
3.434
3.360
3.434
6,753,376
+0.07(+2.20%)
Apr 24, 2014
3.376
3.450
3.352
3.360
8,664,019
-0.06(-1.68%)
Apr 23, 2014
3.376
3.491
3.368
3.417
10,958,679
+0.05(+1.46%)
Apr 22, 2014
3.352
3.384
3.323
3.368
11,241,075
+0.00(+0.00%)
Apr 21, 2014
3.343
3.368
3.269
3.368
10,319,948
+0.02(+0.74%)
Apr 17, 2014
3.384
3.343
3.343
3.343
7,705,021
-0.04(-1.21%)
Apr 16, 2014
3.384
3.417
3.360
3.384
12,657,364
+0.02(+0.49%)
Apr 15, 2014
3.352
3.393
3.302
3.368
11,781,438
-0.03(-0.97%)
Apr 14, 2014
3.475
3.499
3.384
3.401
10,981,188
-0.03(-0.96%)
Apr 11, 2014
3.450
3.491
3.401
3.434
15,881,370
-0.03(-0.95%)
Apr 10, 2014
3.532
3.557
3.434
3.467
13,436,219
-0.07(-1.86%)
Apr 09, 2014
3.467
3.573
3.442
3.532
10,495,984
+0.06(+1.65%)
Apr 08, 2014
3.557
3.565
3.434
3.475
17,928,200
-0.02(-0.70%)
Apr 07, 2014
3.532
3.582
3.442
3.499
13,265,536
-0.03(-0.93%)
Apr 04, 2014
3.573
3.606
3.508
3.532
21,637,022
+0.07(+2.14%)
Apr 03, 2014
3.483
3.508
3.425
3.458
13,844,116
-0.05(-1.41%)
Apr 02, 2014
3.491
3.590
3.475
3.508
18,394,560
+0.09(+2.64%)
Apr 01, 2014
3.467
3.491
3.360
3.417
17,160,896
+0.02(+0.48%)
Mar 31, 2014
3.491
3.491
3.352
3.401
16,120,946
-0.06(-1.66%)
Mar 28, 2014
3.434
3.540
3.360
3.458
25,644,442
+0.12(+3.69%)
Mar 27, 2014
3.467
3.540
3.290
3.335
32,151,734
-0.16(-4.47%)
Mar 26, 2014
3.713
3.721
3.450
3.491
20,917,788
-0.20(-5.35%)
Mar 25, 2014
3.762
3.795
3.664
3.688
15,056,182
-0.06(-1.54%)
Mar 24, 2014
3.877
3.906
3.705
3.746
14,377,074
-0.20(-5.00%)
Mar 21, 2014
3.992
4.025
3.914
3.943
28,154,300
+0.00(+0.00%)
Mar 20, 2014
3.902
4.033
3.894
3.943
10,940,882
+0.00(+0.00%)
Mar 19, 2014
4.009
4.058
3.927
3.943
16,025,869
-0.13(-3.23%)
Mar 18, 2014
3.992
4.115
3.968
4.074
12,024,273
+0.02(+0.40%)
Mar 17, 2014
4.247
4.247
4.050
4.058
11,108,966
-0.19(-4.45%)
Mar 14, 2014
4.337
4.354
4.222
4.247
12,540,409
-0.05(-1.15%)
Mar 13, 2014
4.074
4.296
4.050
4.296
15,957,990
+0.23(+5.66%)
Mar 12, 2014
4.066
4.099
4.025
4.066
9,479,995
+0.07(+1.64%)
Mar 11, 2014
4.083
4.107
3.968
4.000
11,608,127
-0.04(-1.02%)
Mar 10, 2014
4.025
4.107
4.000
4.042
8,434,818
+0.02(+0.61%)
Mar 07, 2014
4.025
4.091
3.984
4.017
12,253,605
-0.08(-2.00%)
Mar 06, 2014
4.148
4.189
4.054
4.099
19,640,196
-0.06(-1.38%)
Mar 05, 2014
4.230
4.263
4.140
4.157
13,061,733
-0.07(-1.75%)
Mar 04, 2014
4.222
4.267
4.181
4.230
9,771,350
-0.03(-0.77%)
Mar 03, 2014
4.288
4.436
4.235
4.263
12,958,687
-0.02(-0.57%)
Feb 28, 2014
4.292
4.333
4.239
4.288
8,947,437
+0.04(+0.97%)
Feb 27, 2014
4.247
4.329
4.189
4.247
8,535,666
+0.02(+0.39%)
Feb 26, 2014
4.230
4.304
4.194
4.230
9,694,852
-0.03(-0.77%)
Feb 25, 2014
4.321
4.395
4.255
4.263
10,981,065
-0.07(-1.52%)
Feb 24, 2014
4.345
4.419
4.327
4.329
8,383,955
+0.02(+0.57%)
Feb 21, 2014
4.362
4.411
4.272
4.304
10,345,676
-0.03(-0.76%)
Feb 20, 2014
4.132
4.366
4.107
4.337
18,487,368
+0.22(+5.39%)
Feb 19, 2014
4.189
4.276
4.083
4.115
12,528,605
-0.13(-3.09%)
Feb 18, 2014
4.345
4.354
4.181
4.247
10,593,995
-0.04(-0.96%)
Feb 14, 2014
4.362
4.288
4.288
4.288
18,834,836
+0.06(+1.36%)
Feb 13, 2014
4.115
4.278
4.025
4.230
27,476,008
+0.00(+0.00%)
Feb 12, 2014
4.448
4.469
4.206
4.230
17,241,786
-0.18(-4.10%)
Feb 11, 2014
4.206
4.436
4.198
4.411
21,235,192
+0.23(+5.50%)
Feb 10, 2014
4.025
4.198
4.017
4.181
19,215,182
+0.22(+5.60%)
Feb 07, 2014
3.803
4.009
3.787
3.959
11,827,304
+0.20(+5.24%)
Feb 06, 2014
3.770
3.795
3.705
3.762
5,570,225
+0.01(+0.22%)
Feb 05, 2014
3.836
3.861
3.754
3.754
9,184,452
-0.03(-0.87%)
Feb 04, 2014
3.725
3.795
3.705
3.787
8,407,890
+0.04(+1.10%)
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.