Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinross Gold Corporation
(NY:
KGC
)
7.590
+0.060 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
3.315
3.513
3.255
3.433
30,289,138
+0.16(+4.74%)
Sep 29, 2022
3.178
3.305
3.178
3.278
21,840,588
+0.06(+1.99%)
Sep 28, 2022
3.077
3.260
3.031
3.214
31,698,196
+0.22(+7.32%)
Sep 27, 2022
3.050
3.123
2.986
2.995
18,106,032
+0.03(+0.92%)
Sep 26, 2022
2.986
3.073
2.904
2.968
22,595,858
-0.05(-1.81%)
Sep 23, 2022
3.123
3.132
2.968
3.022
20,205,064
-0.22(-6.76%)
Sep 22, 2022
3.251
3.328
3.187
3.241
19,888,740
+0.01(+0.28%)
Sep 21, 2022
3.223
3.351
3.168
3.232
23,290,392
+0.03(+0.85%)
Sep 20, 2022
3.241
3.269
3.178
3.205
16,937,020
-0.12(-3.57%)
Sep 19, 2022
3.004
3.351
2.958
3.324
44,045,364
+0.32(+10.64%)
Sep 16, 2022
2.968
3.095
2.895
3.004
24,045,644
-0.01(-0.30%)
Sep 15, 2022
3.050
3.132
2.977
3.013
15,902,175
-0.07(-2.37%)
Sep 14, 2022
3.114
3.187
3.086
3.086
9,168,069
-0.02(-0.59%)
Sep 13, 2022
3.114
3.196
3.086
3.105
10,755,131
-0.15(-4.49%)
Sep 12, 2022
3.296
3.324
3.223
3.251
14,293,924
+0.01(+0.28%)
Sep 09, 2022
3.214
3.260
3.159
3.241
10,074,336
+0.09(+2.90%)
Sep 08, 2022
3.086
3.159
3.059
3.150
11,687,284
+0.03(+0.88%)
Sep 07, 2022
3.004
3.150
2.945
3.123
14,809,570
+0.12(+3.95%)
Sep 06, 2022
3.041
3.134
2.977
3.004
12,190,907
+0.01(+0.30%)
Sep 02, 2022
2.922
3.068
2.899
2.995
18,075,506
+0.16(+5.47%)
Sep 01, 2022
2.931
2.940
2.821
2.840
16,147,348
-0.16(-5.18%)
Aug 31, 2022
3.004
3.077
2.990
2.995
17,243,160
-0.02(-0.61%)
Aug 30, 2022
3.114
3.123
2.995
3.013
16,269,749
-0.08(-2.65%)
Aug 29, 2022
3.105
3.178
3.068
3.095
14,518,028
-0.03(-0.88%)
Aug 26, 2022
3.342
3.360
3.086
3.123
20,184,180
-0.23(-6.81%)
Aug 25, 2022
3.360
3.369
3.287
3.351
12,121,962
+0.03(+0.82%)
Aug 24, 2022
3.205
3.324
3.159
3.324
19,641,836
+0.10(+3.12%)
Aug 23, 2022
3.187
3.324
3.168
3.223
12,456,253
+0.05(+1.44%)
Aug 22, 2022
3.150
3.232
3.127
3.178
14,519,135
-0.04(-1.14%)
Aug 19, 2022
3.159
3.232
3.086
3.214
36,702,088
+0.03(+0.86%)
Aug 18, 2022
3.077
3.196
3.068
3.187
18,405,112
+0.09(+2.95%)
Aug 17, 2022
3.196
3.205
3.082
3.095
18,643,570
-0.07(-2.34%)
Aug 16, 2022
3.143
3.187
3.107
3.170
10,770,987
+0.01(+0.28%)
Aug 15, 2022
3.134
3.179
3.107
3.161
12,731,260
-0.06(-1.94%)
Aug 12, 2022
3.170
3.268
3.170
3.223
11,343,912
+0.07(+2.27%)
Aug 11, 2022
3.187
3.250
3.143
3.152
18,961,894
+0.01(+0.28%)
Aug 10, 2022
3.116
3.214
3.098
3.143
18,122,422
+0.05(+1.74%)
Aug 09, 2022
3.134
3.152
3.017
3.089
12,542,767
-0.02(-0.58%)
Aug 08, 2022
3.062
3.187
3.035
3.107
17,393,604
+0.11(+3.58%)
Aug 05, 2022
3.044
3.044
2.937
2.999
26,869,314
-0.12(-3.74%)
Aug 04, 2022
3.044
3.179
3.004
3.116
19,522,360
+0.13(+4.19%)
Aug 03, 2022
3.089
3.098
2.928
2.990
19,893,228
-0.08(-2.62%)
Aug 02, 2022
3.107
3.214
3.071
3.071
22,985,184
-0.02(-0.58%)
Aug 01, 2022
3.053
3.134
3.053
3.089
14,147,781
+0.04(+1.17%)
Jul 29, 2022
3.053
3.098
2.946
3.053
23,417,242
+0.04(+1.19%)
Jul 28, 2022
2.928
3.017
2.852
3.017
38,700,744
+0.13(+4.33%)
Jul 27, 2022
2.811
2.901
2.771
2.892
20,764,762
+0.11(+3.86%)
Jul 26, 2022
2.811
2.861
2.758
2.785
23,685,680
-0.02(-0.64%)
Jul 25, 2022
2.928
2.928
2.767
2.802
26,060,226
-0.11(-3.69%)
Jul 22, 2022
2.964
3.080
2.901
2.910
27,504,504
+0.00(+0.00%)
Jul 21, 2022
2.883
2.955
2.838
2.910
20,962,194
+0.03(+0.93%)
Jul 20, 2022
2.937
2.973
2.874
2.883
17,402,324
-0.05(-1.83%)
Jul 19, 2022
2.919
2.982
2.874
2.937
22,330,598
+0.06(+2.18%)
Jul 18, 2022
2.829
2.919
2.802
2.874
29,722,814
+0.11(+3.88%)
Jul 15, 2022
2.856
2.856
2.686
2.767
22,847,514
-0.04(-1.28%)
Jul 14, 2022
2.883
2.883
2.722
2.802
34,692,936
-0.20(-6.57%)
Jul 13, 2022
2.883
3.089
2.883
2.999
21,503,308
+0.08(+2.76%)
Jul 12, 2022
2.973
3.008
2.874
2.919
14,538,899
-0.06(-2.10%)
Jul 11, 2022
2.964
3.062
2.928
2.982
11,904,912
-0.02(-0.60%)
Jul 08, 2022
3.026
3.062
2.946
2.999
19,234,114
-0.04(-1.18%)
Jul 07, 2022
3.008
3.107
2.982
3.035
19,264,730
+0.04(+1.50%)
Jul 06, 2022
3.026
3.035
2.883
2.990
23,598,484
-0.01(-0.30%)
Jul 05, 2022
3.214
3.241
2.914
2.999
34,590,100
-0.31(-9.46%)
Jul 01, 2022
3.179
3.335
3.134
3.313
20,151,580
+0.11(+3.35%)
Jun 30, 2022
3.322
3.349
3.179
3.205
21,059,720
-0.15(-4.53%)
Jun 29, 2022
3.438
3.438
3.286
3.358
19,567,440
-0.05(-1.57%)
Jun 28, 2022
3.680
3.707
3.402
3.411
28,380,294
-0.26(-7.07%)
Jun 27, 2022
3.617
3.671
3.537
3.671
17,902,308
+0.09(+2.50%)
Jun 24, 2022
3.555
3.599
3.429
3.581
24,767,326
+0.03(+0.76%)
Jun 23, 2022
3.734
3.756
3.537
3.555
28,678,734
-0.19(-5.02%)
Jun 22, 2022
3.769
3.877
3.716
3.743
19,882,360
-0.02(-0.48%)
Jun 21, 2022
3.635
3.846
3.626
3.760
28,284,062
+0.09(+2.44%)
Jun 17, 2022
3.689
3.774
3.595
3.671
108,540,704
-0.04(-0.97%)
Jun 16, 2022
3.635
3.765
3.546
3.707
49,966,580
+0.01(+0.24%)
Jun 15, 2022
3.698
3.805
3.568
3.698
45,961,948
+0.04(+1.23%)
Jun 14, 2022
3.814
3.814
3.572
3.653
42,267,892
-0.14(-3.77%)
Jun 13, 2022
3.949
4.002
3.787
3.796
45,431,168
-0.26(-6.40%)
Jun 10, 2022
3.796
4.092
3.743
4.056
18,312,076
+0.19(+4.86%)
Jun 09, 2022
3.993
4.002
3.868
3.868
18,916,008
-0.16(-4.00%)
Jun 08, 2022
4.020
4.065
3.966
4.029
14,580,085
-0.01(-0.22%)
Jun 07, 2022
3.984
4.043
3.957
4.038
8,483,284
+0.03(+0.67%)
Jun 06, 2022
4.128
4.128
3.957
4.011
15,359,695
-0.06(-1.54%)
Jun 03, 2022
4.146
4.195
4.047
4.074
20,871,292
-0.13(-2.99%)
Jun 02, 2022
4.020
4.235
4.020
4.199
16,008,923
+0.23(+5.87%)
Jun 01, 2022
4.047
4.056
3.922
3.966
12,786,327
-0.00(-0.05%)
May 31, 2022
3.995
4.083
3.916
3.968
17,312,322
-0.04(-1.10%)
May 27, 2022
4.101
4.118
3.996
4.013
12,373,799
-0.04(-0.87%)
May 26, 2022
4.021
4.090
3.986
4.048
16,120,758
+0.01(+0.22%)
May 25, 2022
3.995
4.092
3.964
4.039
21,039,076
-0.04(-0.87%)
May 24, 2022
3.977
4.101
3.960
4.074
16,389,191
+0.10(+2.44%)
May 23, 2022
4.057
4.092
3.933
3.977
9,069,959
+0.01(+0.22%)
May 20, 2022
4.013
4.052
3.874
3.968
17,228,586
-0.01(-0.22%)
May 19, 2022
3.889
4.021
3.863
3.977
25,612,228
+0.19(+4.88%)
May 18, 2022
3.801
3.871
3.730
3.792
22,808,364
-0.06(-1.60%)
May 17, 2022
3.845
3.907
3.774
3.854
18,063,728
+0.08(+2.10%)
May 16, 2022
3.660
3.818
3.660
3.774
21,342,430
+0.11(+2.88%)
May 13, 2022
3.554
3.677
3.457
3.669
36,659,292
+0.09(+2.46%)
May 12, 2022
3.730
3.739
3.475
3.580
33,070,454
-0.23(-6.02%)
May 11, 2022
4.039
4.087
3.757
3.810
34,017,352
-0.22(-5.47%)
May 10, 2022
4.092
4.118
3.927
4.030
29,721,168
-0.02(-0.44%)
May 09, 2022
4.207
4.242
4.013
4.048
25,143,254
-0.29(-6.71%)
May 06, 2022
4.374
4.401
4.286
4.339
17,658,998
-0.07(-1.60%)
May 05, 2022
4.595
4.595
4.321
4.409
23,533,594
-0.16(-3.47%)
May 04, 2022
4.453
4.577
4.383
4.568
18,900,994
+0.11(+2.57%)
May 03, 2022
4.409
4.524
4.383
4.453
17,478,886
+0.06(+1.41%)
May 02, 2022
4.392
4.409
4.259
4.392
23,238,570
-0.09(-1.97%)
Apr 29, 2022
4.577
4.639
4.462
4.480
18,598,526
-0.04(-0.97%)
Apr 28, 2022
4.462
4.533
4.418
4.524
18,750,898
+0.07(+1.58%)
Apr 27, 2022
4.498
4.586
4.436
4.453
18,818,350
-0.03(-0.59%)
Apr 26, 2022
4.700
4.709
4.462
4.480
20,464,926
-0.21(-4.51%)
Apr 25, 2022
4.674
4.766
4.603
4.692
26,690,268
-0.15(-3.10%)
Apr 22, 2022
4.956
5.009
4.802
4.841
32,878,000
-0.20(-4.02%)
Apr 21, 2022
5.265
5.265
4.983
5.044
29,597,264
-0.25(-4.67%)
Apr 20, 2022
5.291
5.326
5.115
5.291
22,555,958
-0.04(-0.83%)
Apr 19, 2022
5.335
5.406
5.256
5.335
17,656,952
-0.04(-0.66%)
Apr 18, 2022
5.450
5.529
5.371
5.371
15,886,955
-0.04(-0.81%)
Apr 14, 2022
5.397
5.450
5.300
5.415
14,317,229
+0.00(+0.00%)
Apr 13, 2022
5.468
5.498
5.379
5.415
17,449,328
+0.01(+0.16%)
Apr 12, 2022
5.485
5.543
5.388
5.406
26,958,918
+0.02(+0.33%)
Apr 11, 2022
5.538
5.591
5.357
5.388
21,283,620
-0.09(-1.61%)
Apr 08, 2022
5.326
5.494
5.282
5.476
24,252,978
+0.23(+4.37%)
Apr 07, 2022
5.185
5.326
5.115
5.247
31,034,638
+0.08(+1.54%)
Apr 06, 2022
5.185
5.194
5.027
5.168
22,795,816
+0.00(+0.00%)
Apr 05, 2022
5.371
5.485
5.097
5.168
29,644,146
-0.14(-2.66%)
Apr 04, 2022
5.335
5.450
5.229
5.309
15,606,346
+0.00(+0.00%)
Apr 01, 2022
5.150
5.335
5.132
5.309
14,069,510
+0.12(+2.38%)
Mar 31, 2022
5.212
5.282
5.124
5.185
19,658,472
-0.04(-0.68%)
Mar 30, 2022
5.071
5.247
5.071
5.221
23,463,502
+0.14(+2.78%)
Mar 29, 2022
4.868
5.106
4.824
5.080
23,944,922
+0.15(+3.04%)
Mar 28, 2022
4.983
5.027
4.903
4.930
12,737,134
-0.12(-2.44%)
Mar 25, 2022
4.974
5.062
4.938
5.053
13,978,382
+0.06(+1.24%)
Mar 24, 2022
5.053
5.071
4.965
4.991
17,175,822
-0.02(-0.35%)
Mar 23, 2022
5.044
5.062
4.965
5.009
17,887,366
+0.02(+0.35%)
Mar 22, 2022
5.018
5.035
4.921
4.991
16,791,570
-0.04(-0.88%)
Mar 21, 2022
4.930
5.128
4.921
5.035
15,440,219
+0.11(+2.33%)
Mar 18, 2022
4.956
4.996
4.877
4.921
36,325,788
-0.09(-1.76%)
Mar 17, 2022
4.921
5.114
4.921
5.009
19,015,872
+0.14(+2.90%)
Mar 16, 2022
4.762
4.877
4.718
4.868
21,344,404
+0.11(+2.41%)
Mar 15, 2022
4.559
4.815
4.527
4.753
26,330,376
+0.08(+1.70%)
Mar 14, 2022
4.912
4.930
4.595
4.674
30,457,670
-0.29(-5.86%)
Mar 11, 2022
4.886
5.022
4.864
4.965
19,738,266
-0.05(-1.05%)
Mar 10, 2022
4.983
5.088
4.947
5.018
22,842,036
+0.07(+1.43%)
Mar 09, 2022
4.736
4.972
4.709
4.947
25,883,876
+0.01(+0.18%)
Mar 08, 2022
4.868
5.124
4.824
4.938
53,538,824
+0.11(+2.38%)
Mar 07, 2022
4.745
4.876
4.675
4.824
35,579,608
+0.02(+0.37%)
Mar 04, 2022
4.561
4.848
4.561
4.806
30,675,578
+0.17(+3.59%)
Mar 03, 2022
4.464
4.692
4.460
4.640
42,393,164
-0.14(-2.94%)
Mar 02, 2022
4.473
4.798
4.464
4.780
32,833,092
+0.23(+5.01%)
Mar 01, 2022
4.429
4.569
4.412
4.552
35,695,848
+0.16(+3.59%)
Feb 28, 2022
4.762
4.806
4.385
4.394
63,437,736
-0.46(-9.40%)
Feb 25, 2022
4.613
4.903
4.688
4.850
28,668,596
+0.18(+3.95%)
Feb 24, 2022
4.938
4.938
4.561
4.666
48,936,448
-0.16(-3.27%)
Feb 23, 2022
4.841
4.938
4.780
4.824
25,147,878
-0.01(-0.18%)
Feb 22, 2022
5.104
5.131
4.789
4.833
34,787,900
-0.27(-5.33%)
Feb 18, 2022
5.104
0
+0.01(+0.17%)
Feb 17, 2022
5.148
5.254
4.903
5.096
53,141,892
-0.04(-0.85%)
Feb 16, 2022
5.061
5.192
5.056
5.140
23,257,746
+0.12(+2.45%)
Feb 15, 2022
4.903
5.043
4.868
5.017
17,974,122
-0.02(-0.35%)
Feb 14, 2022
5.034
5.113
4.951
5.034
24,681,100
+0.03(+0.53%)
Feb 11, 2022
4.798
5.078
4.780
5.008
33,352,648
+0.23(+4.77%)
Feb 10, 2022
4.912
5.004
4.745
4.780
22,228,516
-0.18(-3.54%)
Feb 09, 2022
5.008
5.034
4.947
4.955
11,601,146
-0.02(-0.35%)
Feb 08, 2022
4.859
4.982
4.841
4.973
16,021,186
+0.11(+2.35%)
Feb 07, 2022
4.815
4.903
4.754
4.859
16,509,285
+0.12(+2.59%)
Feb 04, 2022
4.701
4.811
4.692
4.736
13,103,419
+0.02(+0.37%)
Feb 03, 2022
4.771
4.719
15,210,617
-0.10(-2.00%)
Feb 02, 2022
4.824
4.912
4.736
4.815
26,373,072
+0.02(+0.37%)
Feb 01, 2022
4.780
4.846
4.719
4.798
11,105,575
+0.06(+1.30%)
Jan 31, 2022
4.648
4.754
4.736
17,781,408
+0.13(+2.86%)
Jan 28, 2022
4.648
4.648
4.517
4.605
18,674,708
-0.05(-1.13%)
Jan 27, 2022
4.710
4.824
4.657
4.657
20,508,304
-0.13(-2.75%)
Jan 26, 2022
4.973
4.995
4.736
4.789
27,914,924
-0.17(-3.36%)
Jan 25, 2022
4.859
4.955
4.798
4.955
23,060,146
+0.03(+0.53%)
Jan 24, 2022
4.868
4.942
4.719
4.929
32,177,376
-0.03(-0.53%)
Jan 21, 2022
5.096
5.140
4.916
4.955
22,837,648
-0.14(-2.75%)
Jan 20, 2022
5.227
5.249
5.087
5.096
22,134,530
-0.09(-1.69%)
Jan 19, 2022
4.894
5.262
4.850
5.183
34,362,004
+0.38(+7.85%)
Jan 18, 2022
4.894
4.929
4.754
4.806
23,958,880
-0.10(-1.97%)
Jan 14, 2022
4.903
0
-0.07(-1.41%)
Jan 13, 2022
5.043
5.096
4.964
4.973
11,928,032
-0.10(-1.90%)
Jan 12, 2022
4.973
5.069
4.955
5.069
15,801,992
+0.09(+1.76%)
Jan 11, 2022
4.859
4.982
4.841
4.982
13,328,413
+0.11(+2.34%)
Jan 10, 2022
4.736
4.876
4.684
4.868
16,020,429
+0.09(+1.83%)
Jan 07, 2022
4.771
4.806
4.701
4.780
14,874,115
+0.08(+1.68%)
Jan 06, 2022
4.833
4.848
4.692
4.701
25,366,038
-0.21(-4.29%)
Jan 05, 2022
5.026
5.087
4.903
4.912
20,953,314
-0.08(-1.58%)
Jan 04, 2022
4.982
5.078
4.955
4.990
19,412,026
+0.03(+0.53%)
Jan 03, 2022
5.034
5.034
4.877
4.964
12,619,978
-0.13(-2.58%)
Dec 31, 2021
5.061
5.113
5.043
5.096
8,590,743
+0.05(+1.04%)
Dec 30, 2021
4.955
5.061
4.938
5.043
11,984,498
+0.11(+2.13%)
Dec 29, 2021
4.841
5.017
4.835
4.938
16,140,309
+0.03(+0.54%)
Dec 28, 2021
4.868
5.008
4.859
4.912
10,944,607
+0.04(+0.90%)
Dec 27, 2021
4.850
4.929
4.824
4.868
8,364,367
-0.02(-0.36%)
Dec 23, 2021
4.920
4.929
4.855
4.885
13,313,360
-0.02(-0.36%)
Dec 22, 2021
4.868
4.929
4.780
4.903
17,412,588
+0.03(+0.54%)
Dec 21, 2021
4.912
4.933
4.798
4.876
17,343,060
-0.01(-0.18%)
Dec 20, 2021
4.806
4.912
4.710
4.885
21,472,978
+0.02(+0.36%)
Dec 17, 2021
4.771
4.938
4.754
4.868
39,437,468
+0.12(+2.59%)
Dec 16, 2021
4.526
4.762
4.512
4.745
31,097,792
+0.32(+7.34%)
Dec 15, 2021
4.429
4.455
4.298
4.420
26,042,234
-0.04(-0.79%)
Dec 14, 2021
4.499
4.578
4.447
4.455
19,484,178
-0.11(-2.31%)
Dec 13, 2021
4.657
4.719
4.543
4.561
28,621,052
-0.11(-2.44%)
Dec 10, 2021
4.684
4.710
4.596
4.675
25,570,808
+0.05(+1.14%)
Dec 09, 2021
4.885
4.881
4.578
4.622
54,588,428
-0.54(-10.53%)
Dec 08, 2021
5.201
5.223
5.096
5.166
16,868,772
-0.04(-0.84%)
Dec 07, 2021
5.218
5.315
5.210
5.210
14,049,810
+0.00(+0.00%)
Dec 06, 2021
5.087
5.218
5.047
5.210
12,795,713
+0.09(+1.71%)
Dec 03, 2021
5.104
5.157
5.052
5.122
13,787,539
+0.04(+0.69%)
Dec 02, 2021
5.096
5.122
4.999
5.087
16,522,700
-0.02(-0.34%)
Dec 01, 2021
5.333
5.385
5.096
5.104
21,440,382
-0.11(-2.18%)
Nov 30, 2021
5.324
5.499
5.210
5.218
30,793,202
-0.04(-0.70%)
Nov 29, 2021
5.246
5.290
5.116
5.255
23,339,316
-0.06(-1.14%)
Nov 26, 2021
5.463
5.463
5.203
5.316
13,459,743
-0.09(-1.61%)
Nov 24, 2021
5.446
5.468
5.350
5.402
13,894,746
-0.10(-1.89%)
Nov 23, 2021
5.559
5.615
5.411
5.507
17,504,568
-0.18(-3.20%)
Nov 22, 2021
5.663
5.775
5.585
5.689
13,075,246
-0.10(-1.65%)
Nov 19, 2021
5.905
5.931
5.723
5.784
13,865,230
-0.13(-2.20%)
Nov 18, 2021
5.992
5.914
5.879
5.914
11,429,895
-0.12(-2.01%)
Nov 17, 2021
6.044
6.131
5.979
6.035
13,497,481
+0.09(+1.46%)
Nov 16, 2021
6.079
6.183
5.923
5.949
16,667,649
-0.14(-2.28%)
Nov 15, 2021
6.001
6.105
5.949
6.088
12,770,895
+0.07(+1.15%)
Nov 12, 2021
5.819
6.044
5.784
6.018
21,848,058
+0.13(+2.21%)
Nov 11, 2021
5.810
5.931
5.663
5.888
22,685,774
+0.20(+3.51%)
Nov 10, 2021
5.559
5.689
26,159,830
+0.28(+5.13%)
Nov 09, 2021
5.446
5.455
5.337
5.411
20,451,362
-0.03(-0.48%)
Nov 08, 2021
5.437
5.455
5.363
5.437
15,222,274
+0.05(+0.97%)
Nov 05, 2021
5.229
5.389
5.203
5.385
15,577,487
+0.17(+3.33%)
Nov 04, 2021
5.298
5.372
5.186
5.212
14,658,099
-0.02(-0.33%)
Nov 03, 2021
5.099
5.238
5.047
5.229
12,585,716
+0.05(+1.01%)
Nov 02, 2021
5.160
5.177
5.073
5.177
11,107,732
+0.00(+0.00%)
Nov 01, 2021
5.220
5.246
5.210
5.177
12,607,382
-0.03(-0.67%)
Oct 29, 2021
5.333
5.342
5.212
5.212
12,351,501
-0.22(-3.99%)
Oct 28, 2021
5.550
5.602
5.428
5.428
17,299,068
-0.12(-2.19%)
Oct 27, 2021
5.550
5.628
5.524
5.550
12,528,761
-0.03(-0.47%)
Oct 26, 2021
5.559
5.576
10,059,630
-0.02(-0.31%)
Oct 25, 2021
5.550
5.645
5.550
5.593
15,027,980
+0.11(+2.06%)
Oct 22, 2021
5.559
5.680
5.446
5.481
13,797,698
+0.03(+0.64%)
Oct 21, 2021
5.394
5.471
5.359
5.446
9,580,741
+0.01(+0.16%)
Oct 20, 2021
5.368
5.489
5.316
5.437
17,206,696
+0.14(+2.62%)
Oct 19, 2021
5.368
5.385
5.255
5.298
12,468,071
+0.05(+0.99%)
Oct 18, 2021
5.281
5.316
5.216
5.246
7,677,199
-0.05(-0.98%)
Oct 15, 2021
5.220
5.342
5.164
5.298
12,707,124
-0.04(-0.81%)
Oct 14, 2021
5.281
5.376
5.272
5.342
17,382,850
+0.13(+2.50%)
Oct 13, 2021
5.004
5.229
5.004
5.212
19,791,980
+0.25(+5.07%)
Oct 12, 2021
4.908
5.038
4.891
4.960
12,233,720
+0.04(+0.88%)
Oct 11, 2021
4.926
4.978
4.865
4.917
6,899,736
+0.00(+0.00%)
Oct 08, 2021
5.030
5.056
4.917
4.917
9,721,498
+0.03(+0.53%)
Oct 07, 2021
4.830
4.960
4.830
4.891
12,068,370
+0.03(+0.53%)
Oct 06, 2021
4.735
4.865
4.700
4.865
11,041,482
+0.13(+2.75%)
Oct 05, 2021
4.709
4.743
4.592
4.735
14,461,718
+0.00(+0.00%)
Oct 04, 2021
4.605
4.769
4.587
4.735
14,357,648
+0.12(+2.63%)
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.