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 (%)
May 30, 2014
3.076
3.117
3.018
3.117
9,992,714
+0.04(+1.34%)
May 29, 2014
3.067
3.142
3.067
3.076
6,561,108
+0.00(+0.00%)
May 28, 2014
3.142
3.150
3.034
3.076
15,240,837
-0.07(-2.36%)
May 27, 2014
3.232
3.240
3.117
3.150
14,705,763
-0.12(-3.54%)
May 23, 2014
3.282
3.265
3.265
3.265
3,249,995
-0.03(-1.00%)
May 22, 2014
3.265
3.315
3.265
3.298
2,909,335
+0.03(+1.01%)
May 21, 2014
3.273
3.282
3.232
3.265
6,634,075
-0.02(-0.50%)
May 20, 2014
3.282
3.306
3.224
3.282
8,562,439
-0.02(-0.75%)
May 19, 2014
3.290
3.356
3.240
3.306
12,173,042
+0.07(+2.04%)
May 16, 2014
3.273
3.282
3.232
3.240
8,705,250
-0.03(-1.01%)
May 15, 2014
3.298
3.306
3.257
3.273
7,937,771
-0.04(-1.24%)
May 14, 2014
3.372
3.397
3.315
3.315
8,721,762
-0.02(-0.74%)
May 13, 2014
3.372
3.397
3.323
3.339
4,413,480
-0.02(-0.74%)
May 12, 2014
3.381
3.405
3.339
3.364
7,506,901
+0.02(+0.74%)
May 09, 2014
3.290
3.348
3.282
3.339
6,501,301
+0.05(+1.50%)
May 08, 2014
3.323
3.364
3.273
3.290
7,390,004
+0.00(+0.00%)
May 07, 2014
3.364
3.372
3.282
3.290
9,344,242
-0.07(-2.21%)
May 06, 2014
3.405
3.414
3.342
3.364
4,541,319
-0.04(-1.21%)
May 05, 2014
3.438
3.447
3.364
3.405
7,246,819
+0.01(+0.24%)
May 02, 2014
3.364
3.430
3.331
3.397
6,099,875
+0.05(+1.48%)
May 01, 2014
3.323
3.389
3.290
3.348
6,381,011
+0.00(+0.00%)
Apr 30, 2014
3.372
3.397
3.331
3.348
7,187,144
-0.05(-1.46%)
Apr 29, 2014
3.348
3.438
3.344
3.397
8,522,634
+0.07(+1.98%)
Apr 28, 2014
3.438
3.447
3.323
3.331
9,536,087
-0.12(-3.35%)
Apr 25, 2014
3.397
3.447
3.372
3.447
6,727,956
+0.07(+2.20%)
Apr 24, 2014
3.389
3.463
3.364
3.372
8,631,407
-0.06(-1.68%)
Apr 23, 2014
3.389
3.504
3.381
3.430
10,917,429
+0.05(+1.46%)
Apr 22, 2014
3.364
3.397
3.335
3.381
11,198,762
+0.00(+0.00%)
Apr 21, 2014
3.356
3.381
3.282
3.381
10,281,103
+0.02(+0.74%)
Apr 17, 2014
3.397
3.356
3.356
3.356
7,676,019
-0.04(-1.21%)
Apr 16, 2014
3.397
3.430
3.372
3.397
12,609,720
+0.02(+0.49%)
Apr 15, 2014
3.364
3.405
3.315
3.381
11,737,092
-0.03(-0.97%)
Apr 14, 2014
3.488
3.513
3.397
3.414
10,939,853
-0.03(-0.96%)
Apr 11, 2014
3.463
3.504
3.414
3.447
15,821,590
-0.03(-0.95%)
Apr 10, 2014
3.546
3.570
3.447
3.480
13,385,644
-0.07(-1.86%)
Apr 09, 2014
3.480
3.587
3.455
3.546
10,456,476
+0.06(+1.65%)
Apr 08, 2014
3.570
3.579
3.447
3.488
17,860,716
-0.02(-0.70%)
Apr 07, 2014
3.546
3.595
3.455
3.513
13,215,603
-0.03(-0.93%)
Apr 04, 2014
3.587
3.620
3.521
3.546
21,555,578
+0.07(+2.14%)
Apr 03, 2014
3.496
3.521
3.438
3.471
13,792,005
-0.05(-1.41%)
Apr 02, 2014
3.504
3.603
3.488
3.521
18,325,320
+0.09(+2.64%)
Apr 01, 2014
3.480
3.504
3.372
3.430
17,096,300
+0.02(+0.48%)
Mar 31, 2014
3.504
3.504
3.364
3.414
16,060,264
-0.06(-1.66%)
Mar 28, 2014
3.447
3.554
3.372
3.471
25,547,912
+0.12(+3.69%)
Mar 27, 2014
3.480
3.554
3.302
3.348
32,030,710
-0.16(-4.47%)
Mar 26, 2014
3.727
3.735
3.463
3.504
20,839,050
-0.20(-5.35%)
Mar 25, 2014
3.776
3.809
3.678
3.702
14,999,508
-0.06(-1.54%)
Mar 24, 2014
3.892
3.921
3.719
3.760
14,322,957
-0.20(-5.00%)
Mar 21, 2014
4.007
4.040
3.929
3.958
28,048,322
+0.00(+0.00%)
Mar 20, 2014
3.917
4.049
3.908
3.958
10,899,699
+0.00(+0.00%)
Mar 19, 2014
4.024
4.073
3.941
3.958
15,965,546
-0.13(-3.23%)
Mar 18, 2014
4.007
4.131
3.983
4.090
11,979,012
+0.02(+0.40%)
Mar 17, 2014
4.263
4.263
4.065
4.073
11,067,151
-0.19(-4.45%)
Mar 14, 2014
4.354
4.370
4.238
4.263
12,493,205
-0.05(-1.15%)
Mar 13, 2014
4.090
4.312
4.065
4.312
15,897,922
+0.23(+5.66%)
Mar 12, 2014
4.082
4.115
4.040
4.082
9,444,311
+0.07(+1.64%)
Mar 11, 2014
4.098
4.123
3.983
4.016
11,564,432
-0.04(-1.02%)
Mar 10, 2014
4.040
4.123
4.016
4.057
8,403,068
+0.02(+0.61%)
Mar 07, 2014
4.040
4.106
3.999
4.032
12,207,481
-0.08(-2.00%)
Mar 06, 2014
4.164
4.205
4.069
4.115
19,566,268
-0.06(-1.38%)
Mar 05, 2014
4.246
4.279
4.156
4.172
13,012,567
-0.07(-1.75%)
Mar 04, 2014
4.238
4.284
4.197
4.246
9,734,569
-0.03(-0.77%)
Mar 03, 2014
4.304
4.453
4.251
4.279
12,909,908
-0.02(-0.57%)
Feb 28, 2014
4.308
4.350
4.255
4.304
8,913,758
+0.04(+0.97%)
Feb 27, 2014
4.263
4.345
4.205
4.263
8,503,537
+0.02(+0.39%)
Feb 26, 2014
4.246
4.321
4.209
4.246
9,658,360
-0.03(-0.77%)
Feb 25, 2014
4.337
4.411
4.271
4.279
10,939,731
-0.07(-1.52%)
Feb 24, 2014
4.362
4.436
4.344
4.345
8,352,397
+0.02(+0.57%)
Feb 21, 2014
4.378
4.428
4.288
4.321
10,306,733
-0.03(-0.76%)
Feb 20, 2014
4.148
4.383
4.123
4.354
18,417,778
+0.22(+5.39%)
Feb 19, 2014
4.205
4.292
4.098
4.131
12,481,446
-0.13(-3.09%)
Feb 18, 2014
4.362
4.370
4.197
4.263
10,554,118
-0.04(-0.96%)
Feb 14, 2014
4.378
4.304
4.304
4.304
18,763,938
+0.06(+1.36%)
Feb 13, 2014
4.131
4.295
4.040
4.246
27,372,584
+0.00(+0.00%)
Feb 12, 2014
4.465
4.486
4.222
4.246
17,176,886
-0.18(-4.10%)
Feb 11, 2014
4.222
4.453
4.213
4.428
21,155,260
+0.23(+5.50%)
Feb 10, 2014
4.040
4.213
4.032
4.197
19,142,854
+0.22(+5.60%)
Feb 07, 2014
3.818
4.024
3.801
3.974
11,782,784
+0.20(+5.24%)
Feb 06, 2014
3.785
3.809
3.719
3.776
5,549,258
+0.01(+0.22%)
Feb 05, 2014
3.851
3.875
3.768
3.768
9,149,880
-0.03(-0.87%)
Feb 04, 2014
3.739
3.809
3.719
3.801
8,376,241
+0.04(+1.10%)
Feb 03, 2014
3.834
3.851
3.752
3.760
10,795,905
-0.02(-0.44%)
Jan 31, 2014
3.801
3.851
3.719
3.776
9,457,877
-0.02(-0.43%)
Jan 30, 2014
3.748
3.834
3.727
3.793
10,021,416
-0.06(-1.50%)
Jan 29, 2014
3.842
3.859
3.743
3.851
8,970,718
+0.07(+1.97%)
Jan 28, 2014
3.735
3.793
3.690
3.776
7,832,330
+0.07(+2.00%)
Jan 27, 2014
3.785
3.801
3.702
3.702
11,014,322
-0.13(-3.44%)
Jan 24, 2014
3.950
3.966
3.760
3.834
14,685,719
-0.07(-1.69%)
Jan 23, 2014
3.875
3.950
3.863
3.900
11,057,591
+0.08(+2.16%)
Jan 22, 2014
3.966
3.974
3.785
3.818
11,980,321
-0.14(-3.54%)
Jan 21, 2014
3.892
4.007
3.842
3.958
11,257,620
+0.05(+1.27%)
Jan 17, 2014
3.785
3.908
3.908
3.908
15,799,430
+0.16(+4.41%)
Jan 16, 2014
3.760
3.768
3.694
3.743
6,808,666
+0.03(+0.89%)
Jan 15, 2014
3.678
3.748
3.678
3.711
8,189,850
+0.03(+0.90%)
Jan 14, 2014
3.727
3.834
3.673
3.678
11,140,959
-0.10(-2.62%)
Jan 13, 2014
3.735
3.776
3.669
3.776
18,704,650
+0.07(+1.78%)
Jan 10, 2014
3.702
3.735
3.669
3.711
13,882,873
+0.05(+1.35%)
Jan 09, 2014
3.727
3.727
3.636
3.661
12,386,227
-0.09(-2.42%)
Jan 08, 2014
3.719
3.785
3.694
3.752
10,484,195
-0.03(-0.87%)
Jan 07, 2014
3.752
3.785
3.711
3.785
7,365,785
-0.01(-0.22%)
Jan 06, 2014
3.760
3.818
3.743
3.793
8,315,037
+0.07(+2.00%)
Jan 03, 2014
3.727
3.809
3.711
3.719
13,446,387
+0.02(+0.67%)
Jan 02, 2014
3.669
3.735
3.661
3.694
14,840,704
+0.08(+2.28%)
Dec 31, 2013
3.496
3.612
3.612
3.612
19,666,000
+0.08(+2.34%)
Dec 30, 2013
3.603
3.620
3.521
3.529
13,492,653
-0.10(-2.73%)
Dec 27, 2013
3.628
3.645
3.579
3.628
18,625,684
+0.03(+0.92%)
Dec 26, 2013
3.653
3.686
3.521
3.595
8,595,812
-0.02(-0.46%)
Dec 24, 2013
3.546
3.628
3.537
3.612
8,862,964
+0.07(+1.86%)
Dec 23, 2013
3.533
3.570
3.521
3.546
15,578,434
+0.02(+0.47%)
Dec 20, 2013
3.645
3.661
3.496
3.529
28,703,920
-0.11(-2.95%)
Dec 19, 2013
3.653
3.669
3.620
3.636
17,163,064
-0.07(-2.00%)
Dec 18, 2013
3.760
3.859
3.678
3.711
16,240,494
-0.08(-2.17%)
Dec 17, 2013
3.776
3.826
3.743
3.793
7,022,854
-0.02(-0.65%)
Dec 16, 2013
3.801
3.834
3.768
3.818
12,696,131
+0.03(+0.87%)
Dec 13, 2013
3.826
3.875
3.768
3.785
7,237,050
-0.01(-0.22%)
Dec 12, 2013
3.719
3.834
3.694
3.793
10,678,123
+0.00(+0.00%)
Dec 11, 2013
3.974
4.024
3.776
3.793
12,889,001
-0.20(-4.96%)
Dec 10, 2013
3.880
3.999
3.871
3.991
12,845,893
+0.21(+5.68%)
Dec 09, 2013
3.752
3.809
3.752
3.776
11,121,612
+0.03(+0.88%)
Dec 06, 2013
3.826
3.875
3.735
3.743
7,060,089
-0.02(-0.44%)
Dec 05, 2013
3.735
3.859
3.711
3.760
8,841,457
-0.05(-1.30%)
Dec 04, 2013
3.752
3.884
3.711
3.809
13,496,069
+0.09(+2.44%)
Dec 03, 2013
3.735
3.768
3.702
3.719
11,230,842
-0.01(-0.22%)
Dec 02, 2013
3.809
3.838
3.719
3.727
10,324,308
-0.16(-4.03%)
Nov 29, 2013
3.900
3.941
3.867
3.884
4,992,910
+0.05(+1.29%)
Nov 27, 2013
3.867
3.900
3.793
3.834
6,550,285
+0.01(+0.22%)
Nov 26, 2013
3.859
3.908
3.797
3.826
8,281,144
-0.06(-1.49%)
Nov 25, 2013
3.805
3.917
3.752
3.884
11,798,289
+0.02(+0.64%)
Nov 22, 2013
3.884
3.933
3.834
3.859
7,595,891
+0.01(+0.21%)
Nov 21, 2013
3.875
3.900
3.793
3.851
14,456,549
-0.07(-1.68%)
Nov 20, 2013
4.024
4.119
3.847
3.917
14,168,177
-0.16(-4.04%)
Nov 19, 2013
4.032
4.106
4.032
4.082
5,693,145
+0.02(+0.61%)
Nov 18, 2013
4.197
4.205
4.016
4.057
10,546,494
-0.15(-3.53%)
Nov 15, 2013
4.271
4.296
4.197
4.205
8,940,724
-0.05(-1.16%)
Nov 14, 2013
4.205
4.271
4.164
4.255
16,061,409
+0.21(+5.31%)
Nov 12, 2013
4.024
4.090
4.014
4.040
7,359,204
-0.03(-0.81%)
Nov 11, 2013
4.024
4.082
3.966
4.073
7,966,968
+0.01(+0.20%)
Nov 08, 2013
3.991
4.065
3.921
4.065
10,630,088
+0.03(+0.82%)
Nov 07, 2013
4.082
4.164
4.016
4.032
10,332,590
-0.13(-3.17%)
Nov 06, 2013
4.131
4.180
4.106
4.164
7,470,212
+0.11(+2.64%)
Nov 05, 2013
4.106
4.160
4.024
4.057
8,237,831
-0.07(-1.80%)
Nov 04, 2013
3.999
4.156
3.974
4.131
10,907,890
+0.16(+3.94%)
Nov 01, 2013
4.123
4.148
3.908
3.974
17,351,764
-0.21(-4.93%)
Oct 31, 2013
4.279
4.312
4.164
4.180
12,757,800
-0.21(-4.88%)
Oct 30, 2013
4.337
4.411
4.189
4.395
17,383,036
+0.15(+3.50%)
Oct 29, 2013
4.362
4.420
4.246
4.246
10,812,377
-0.11(-2.46%)
Oct 28, 2013
4.296
4.411
4.230
4.354
12,619,145
+0.08(+1.93%)
Oct 25, 2013
4.213
4.321
4.164
4.271
8,733,604
+0.03(+0.78%)
Oct 24, 2013
4.156
4.238
4.131
4.238
14,466,442
+0.14(+3.42%)
Oct 23, 2013
4.271
4.321
4.098
4.098
14,213,949
-0.19(-4.42%)
Oct 22, 2013
4.213
4.329
4.197
4.288
13,952,634
+0.13(+3.17%)
Oct 21, 2013
4.032
4.156
4.007
4.156
7,011,477
+0.15(+3.70%)
Oct 18, 2013
4.024
4.090
3.999
4.007
7,542,311
-0.02(-0.41%)
Oct 17, 2013
4.016
4.090
3.983
4.024
13,477,311
+0.15(+3.83%)
Oct 16, 2013
3.941
3.983
3.859
3.875
6,716,986
-0.08(-2.08%)
Oct 15, 2013
3.785
3.966
3.785
3.958
11,594,761
+0.14(+3.67%)
Oct 14, 2013
3.884
3.892
3.785
3.818
5,867,254
-0.02(-0.43%)
Oct 11, 2013
3.818
3.867
3.768
3.834
14,395,872
-0.05(-1.27%)
Oct 10, 2013
3.900
3.974
3.842
3.884
8,960,295
-0.05(-1.26%)
Oct 09, 2013
3.925
3.991
3.834
3.933
15,978,516
-0.01(-0.21%)
Oct 08, 2013
4.049
4.110
3.908
3.941
10,660,255
-0.11(-2.65%)
Oct 07, 2013
3.991
4.049
3.983
4.049
6,534,953
+0.08(+2.08%)
Oct 04, 2013
3.991
4.016
3.900
3.966
10,202,534
-0.02(-0.62%)
Oct 03, 2013
4.024
4.082
3.974
3.991
11,642,607
-0.02(-0.62%)
Oct 02, 2013
4.098
4.139
4.016
4.016
14,662,496
-0.05(-1.22%)
Oct 01, 2013
4.082
4.097
4.016
4.065
15,530,744
-0.05(-1.20%)
Sep 27, 2013
4.205
4.246
4.073
4.115
7,416,676
-0.02(-0.60%)
Sep 26, 2013
4.189
4.238
4.090
4.139
8,916,133
-0.07(-1.57%)
Sep 25, 2013
4.148
4.304
4.127
4.205
13,771,067
+0.10(+2.41%)
Sep 24, 2013
4.172
4.213
4.106
4.106
22,403,588
-0.11(-2.54%)
Sep 23, 2013
4.238
4.354
4.189
4.213
17,594,324
-0.07(-1.54%)
Sep 20, 2013
4.502
4.510
4.246
4.279
25,772,082
-0.30(-6.49%)
Sep 19, 2013
4.741
4.766
4.495
4.576
18,101,880
-0.13(-2.80%)
Sep 18, 2013
4.296
4.774
4.271
4.708
26,361,978
+0.37(+8.56%)
Sep 17, 2013
4.296
4.345
4.255
4.337
8,967,029
+0.06(+1.35%)
Sep 16, 2013
4.308
4.395
4.275
4.279
13,689,472
+0.01(+0.19%)
Sep 13, 2013
4.172
4.288
4.164
4.271
10,943,324
+0.06(+1.37%)
Sep 12, 2013
4.296
4.387
4.213
4.213
13,093,573
-0.26(-5.89%)
Sep 11, 2013
4.436
4.477
4.345
4.477
11,742,724
+0.07(+1.50%)
Sep 10, 2013
4.453
4.486
4.411
4.411
12,717,978
-0.12(-2.73%)
Sep 09, 2013
4.576
4.605
4.494
4.535
8,488,415
-0.03(-0.72%)
Sep 06, 2013
4.593
4.634
4.527
4.568
10,194,279
+0.08(+1.84%)
Sep 05, 2013
4.552
4.593
4.469
4.486
11,412,891
-0.13(-2.86%)
Sep 04, 2013
4.527
4.634
4.494
4.618
9,551,338
+0.02(+0.54%)
Sep 03, 2013
4.634
4.667
4.527
4.593
12,125,947
+0.06(+1.27%)
Aug 30, 2013
4.444
4.634
4.395
4.535
14,936,970
-0.01(-0.18%)
Aug 29, 2013
4.527
4.601
4.354
4.543
21,748,016
+0.01(+0.18%)
Aug 28, 2013
4.675
4.782
4.494
4.535
21,433,626
-0.12(-2.48%)
Aug 27, 2013
4.997
5.046
4.634
4.650
23,945,006
-0.21(-4.41%)
Aug 26, 2013
4.857
4.947
4.749
4.865
14,095,767
+0.05(+1.03%)
Aug 23, 2013
4.675
4.873
4.637
4.815
13,394,873
+0.14(+3.00%)
Aug 22, 2013
4.667
4.848
4.593
4.675
14,983,284
+0.10(+2.16%)
Aug 21, 2013
4.824
4.824
4.560
4.576
18,352,682
-0.30(-6.09%)
Aug 20, 2013
4.725
4.914
4.700
4.873
19,479,082
+0.16(+3.50%)
Aug 19, 2013
4.956
4.956
4.683
4.708
15,861,087
-0.17(-3.55%)
Aug 16, 2013
5.063
5.137
4.832
4.881
20,259,208
-0.12(-2.31%)
Aug 15, 2013
4.733
5.038
4.667
4.997
20,697,952
+0.23(+4.84%)
Aug 14, 2013
4.477
4.799
4.461
4.766
18,420,916
+0.32(+7.24%)
Aug 13, 2013
4.593
4.613
4.413
4.444
12,063,542
-0.15(-3.23%)
Aug 12, 2013
4.486
4.667
4.486
4.593
15,873,102
+0.27(+6.30%)
Aug 09, 2013
4.288
4.411
4.238
4.321
21,725,614
+0.01(+0.19%)
Aug 08, 2013
4.123
4.325
4.106
4.312
21,667,400
+0.25(+6.09%)
Aug 07, 2013
4.065
4.172
4.040
4.065
9,993,215
-0.02(-0.60%)
Aug 06, 2013
4.222
4.222
4.082
4.090
17,182,012
-0.12(-2.75%)
Aug 05, 2013
4.222
4.279
4.205
4.205
7,114,952
+0.00(+0.00%)
Aug 02, 2013
4.263
4.337
4.190
4.205
12,028,802
-0.02(-0.39%)
Aug 01, 2013
4.362
4.378
4.131
4.222
19,370,734
-0.09(-2.10%)
Jul 31, 2013
4.362
4.469
4.238
4.312
15,037,583
-0.02(-0.57%)
Jul 30, 2013
4.420
4.444
4.263
4.337
10,659,418
-0.08(-1.87%)
Jul 29, 2013
4.469
4.527
4.420
4.420
7,200,757
-0.09(-2.01%)
Jul 26, 2013
4.378
4.519
4.329
4.510
8,646,935
+0.08(+1.86%)
Jul 25, 2013
4.387
4.540
4.378
4.428
14,263,665
+0.01(+0.19%)
Jul 24, 2013
4.626
4.642
4.329
4.420
14,611,722
-0.26(-5.47%)
Jul 23, 2013
4.560
4.700
4.502
4.675
17,105,900
+0.08(+1.80%)
Jul 22, 2013
4.486
4.634
4.387
4.593
18,830,426
+0.35(+8.37%)
Jul 19, 2013
4.098
4.271
4.049
4.238
9,059,873
+0.19(+4.68%)
Jul 18, 2013
4.115
4.172
4.016
4.049
6,679,824
-0.06(-1.41%)
Jul 17, 2013
4.263
4.403
4.082
4.106
10,067,158
-0.10(-2.35%)
Jul 16, 2013
3.983
4.213
3.950
4.205
12,648,603
+0.26(+6.47%)
Jul 15, 2013
3.991
4.049
3.950
3.950
7,274,987
-0.05(-1.24%)
Jul 12, 2013
4.057
4.073
3.958
3.999
6,220,210
-0.08(-2.02%)
Jul 11, 2013
4.049
4.082
3.958
4.082
11,718,976
+0.27(+7.14%)
Jul 10, 2013
3.801
3.908
3.752
3.809
15,044,857
+0.02(+0.65%)
Jul 09, 2013
3.900
3.801
3.752
3.785
13,639,985
-0.01(-0.22%)
Jul 08, 2013
3.958
3.974
3.785
3.793
10,057,692
-0.12(-3.16%)
Jul 05, 2013
4.016
4.032
3.818
3.917
13,926,446
-0.26(-6.13%)
Jul 03, 2013
4.082
4.180
4.057
4.172
7,001,303
+0.13(+3.27%)
Jul 02, 2013
4.172
4.222
3.991
4.040
12,938,282
-0.16(-3.92%)
Jul 01, 2013
4.296
4.362
4.123
4.205
10,878,260
+0.00(+0.00%)
Jun 28, 2013
3.768
4.246
3.743
4.205
25,393,920
+0.38(+9.91%)
Jun 27, 2013
3.842
3.908
3.743
3.826
14,428,336
+0.07(+1.75%)
Jun 26, 2013
3.851
3.875
3.735
3.760
20,571,576
-0.21(-5.39%)
Jun 25, 2013
4.007
4.073
3.958
3.974
9,928,782
-0.04(-1.03%)
Jun 24, 2013
4.082
4.123
3.983
4.016
23,828,392
-0.13(-3.18%)
Jun 21, 2013
4.156
4.238
4.007
4.148
19,138,402
-0.02(-0.40%)
Jun 20, 2013
4.205
4.345
4.082
4.164
48,773,640
-0.38(-8.35%)
Jun 19, 2013
4.758
4.799
4.535
4.543
13,255,890
-0.21(-4.51%)
Jun 18, 2013
4.799
4.865
4.692
4.758
8,943,792
-0.08(-1.70%)
Jun 17, 2013
4.815
4.976
4.791
4.840
8,631,471
+0.04(+0.86%)
Jun 14, 2013
4.980
4.997
4.791
4.799
8,695,850
-0.16(-3.16%)
Jun 13, 2013
4.758
4.972
4.741
4.956
10,856,995
+0.11(+2.21%)
Jun 12, 2013
4.791
4.989
4.758
4.848
12,483,345
-0.05(-1.01%)
Jun 11, 2013
4.848
5.038
4.799
4.898
18,104,902
-0.31(-6.01%)
Jun 10, 2013
5.129
5.310
5.071
5.211
8,612,193
+0.04(+0.80%)
Jun 07, 2013
5.294
5.347
5.088
5.170
11,966,511
-0.26(-4.71%)
Jun 06, 2013
5.360
5.467
5.302
5.426
13,608,706
+0.06(+1.08%)
Jun 05, 2013
5.351
5.479
5.294
5.368
10,622,301
+0.06(+1.09%)
Jun 04, 2013
5.343
5.376
5.236
5.310
8,860,471
-0.12(-2.28%)
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.