Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.000 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.164 2.197 2.131 2.140 15,521,116 -0.07(-3.36%)
Oct 30, 2018 2.156 2.222 2.135 2.214 20,445,150 +0.04(+1.90%)
Oct 29, 2018 2.164 2.264 2.123 2.173 15,469,470 -0.01(-0.38%)
Oct 26, 2018 2.173 2.272 2.156 2.181 21,243,080 +0.03(+1.54%)
Oct 25, 2018 2.255 2.297 2.131 2.148 22,604,600 -0.13(-5.80%)
Oct 24, 2018 2.330 2.354 2.255 2.280 16,007,919 -0.05(-2.13%)
Oct 23, 2018 2.387 2.420 2.313 2.330 21,412,114 +0.00(+0.00%)
Oct 22, 2018 2.387 2.396 2.297 2.330 19,692,260 -0.09(-3.75%)
Oct 19, 2018 2.379 2.437 2.363 2.420 22,009,568 +0.07(+2.81%)
Oct 18, 2018 2.354 2.425 2.334 2.354 14,005,780 -0.01(-0.35%)
Oct 17, 2018 2.396 2.445 2.354 2.363 14,868,560 -0.02(-1.04%)
Oct 16, 2018 2.420 2.437 2.350 2.387 13,683,446 -0.01(-0.34%)
Oct 15, 2018 2.429 2.495 2.346 2.396 17,797,916 +0.02(+0.69%)
Oct 12, 2018 2.437 2.437 2.317 2.379 14,944,479 -0.07(-2.70%)
Oct 11, 2018 2.387 2.487 2.367 2.445 24,834,974 +0.11(+4.59%)
Oct 10, 2018 2.255 2.387 2.222 2.338 20,883,498 +0.07(+3.28%)
Oct 09, 2018 2.305 2.321 2.242 2.264 13,686,012 -0.04(-1.79%)
Oct 08, 2018 2.239 2.313 2.218 2.305 10,281,144 +0.02(+1.09%)
Oct 05, 2018 2.297 2.338 2.276 2.280 15,762,416 +0.01(+0.36%)
Oct 04, 2018 2.297 2.338 2.255 2.272 16,596,976 -0.02(-1.08%)
Oct 03, 2018 2.338 2.342 2.259 2.297 10,849,775 -0.02(-1.07%)
Oct 02, 2018 2.313 2.375 2.305 2.321 18,346,176 +0.05(+2.18%)
Oct 01, 2018 2.230 2.305 2.206 2.272 15,837,639 +0.04(+1.85%)
Sep 28, 2018 2.280 2.313 2.222 2.230 18,461,106 -0.02(-1.10%)
Sep 27, 2018 2.297 2.321 2.247 2.255 22,264,830 -0.08(-3.53%)
Sep 26, 2018 2.454 2.454 2.292 2.338 20,598,134 -0.12(-4.71%)
Sep 25, 2018 2.445 2.503 2.437 2.454 8,898,118 +0.02(+1.02%)
Sep 24, 2018 2.470 2.503 2.420 2.429 11,907,188 -0.01(-0.34%)
Sep 21, 2018 2.437 2.503 2.396 2.437 28,296,184 -0.05(-1.99%)
Sep 20, 2018 2.536 2.553 2.429 2.487 9,812,862 -0.02(-0.66%)
Sep 19, 2018 2.487 2.553 2.470 2.503 12,079,685 +0.02(+0.66%)
Sep 18, 2018 2.511 2.536 2.462 2.487 8,742,812 +0.00(+0.00%)
Sep 17, 2018 2.412 2.520 2.396 2.487 16,932,500 +0.10(+4.15%)
Sep 14, 2018 2.396 2.454 2.363 2.387 17,749,816 +0.01(+0.35%)
Sep 13, 2018 2.371 2.404 2.297 2.379 13,849,155 +0.05(+2.13%)
Sep 12, 2018 2.239 2.379 2.226 2.330 12,739,058 +0.07(+3.30%)
Sep 11, 2018 2.247 2.272 2.206 2.255 8,622,976 -0.01(-0.37%)
Sep 10, 2018 2.330 2.363 2.247 2.264 9,018,870 -0.07(-3.18%)
Sep 07, 2018 2.305 2.363 2.272 2.338 7,619,497 +0.02(+1.07%)
Sep 06, 2018 2.346 2.404 2.301 2.313 7,357,961 +0.00(+0.00%)
Sep 05, 2018 2.354 2.363 2.297 2.313 6,151,088 -0.02(-1.06%)
Sep 04, 2018 2.454 2.470 2.321 2.338 11,678,423 -0.14(-5.67%)
Aug 31, 2018 2.478 2.478 2.478 0 +0.01(+0.33%)
Aug 30, 2018 2.478 2.495 2.454 2.470 6,241,980 -0.03(-1.32%)
Aug 29, 2018 2.454 2.520 2.454 2.503 6,775,956 +0.05(+2.02%)
Aug 28, 2018 2.528 2.544 2.441 2.454 8,451,143 -0.04(-1.66%)
Aug 27, 2018 2.478 2.544 2.478 2.495 7,285,684 +0.02(+1.00%)
Aug 24, 2018 2.412 2.520 2.404 2.470 10,856,619 +0.08(+3.46%)
Aug 23, 2018 2.420 2.420 2.354 2.387 9,391,834 -0.02(-0.69%)
Aug 22, 2018 2.387 2.429 2.371 2.404 7,881,194 +0.03(+1.39%)
Aug 21, 2018 2.371 2.396 2.330 2.371 8,909,755 +0.00(+0.00%)
Aug 20, 2018 2.371 2.416 2.330 2.371 15,713,540 -0.02(-0.69%)
Aug 17, 2018 2.338 2.462 2.334 2.387 17,506,868 +0.07(+2.85%)
Aug 16, 2018 2.379 2.420 2.307 2.321 13,111,179 -0.04(-1.75%)
Aug 15, 2018 2.503 2.511 2.297 2.363 20,310,788 -0.18(-7.14%)
Aug 14, 2018 2.577 2.594 2.528 2.544 6,397,459 -0.02(-0.96%)
Aug 13, 2018 2.586 2.602 2.528 2.569 13,189,305 -0.03(-1.27%)
Aug 10, 2018 2.685 2.685 2.594 2.602 10,970,769 -0.07(-2.78%)
Aug 09, 2018 2.726 2.759 2.652 2.677 9,327,382 -0.05(-1.82%)
Aug 08, 2018 2.759 2.767 2.701 2.726 7,952,270 -0.02(-0.60%)
Aug 07, 2018 2.850 2.850 2.743 2.743 7,955,785 -0.07(-2.64%)
Aug 06, 2018 2.817 2.858 2.817 2.817 3,637,069 -0.02(-0.58%)
Aug 03, 2018 2.850 2.908 2.825 2.834 7,026,352 +0.01(+0.29%)
Aug 02, 2018 2.916 2.933 2.809 2.825 10,824,910 -0.12(-4.20%)
Aug 01, 2018 2.949 2.990 2.941 2.949 4,515,974 -0.02(-0.83%)
Jul 31, 2018 2.974 2.999 2.957 2.974 7,675,750 +0.00(+0.00%)
Jul 30, 2018 2.966 2.999 2.949 2.974 5,954,716 +0.01(+0.28%)
Jul 27, 2018 2.982 3.024 2.957 2.966 6,214,832 +0.00(+0.00%)
Jul 26, 2018 3.007 3.040 2.966 2.966 8,913,270 -0.07(-2.45%)
Jul 25, 2018 3.040 3.054 2.974 3.040 7,286,832 +0.01(+0.27%)
Jul 24, 2018 3.032 3.057 3.015 3.032 8,280,704 +0.02(+0.82%)
Jul 23, 2018 3.015 3.040 2.982 3.007 5,860,227 -0.04(-1.36%)
Jul 20, 2018 3.040 3.081 3.024 3.048 7,003,797 +0.04(+1.37%)
Jul 19, 2018 3.015 3.098 2.999 3.007 10,218,616 -0.06(-1.89%)
Jul 18, 2018 3.090 3.127 3.057 3.065 5,765,112 -0.04(-1.33%)
Jul 17, 2018 3.065 3.131 3.048 3.106 6,419,138 +0.02(+0.80%)
Jul 16, 2018 3.090 3.128 3.081 3.081 3,838,576 -0.03(-1.06%)
Jul 13, 2018 3.081 3.147 3.057 3.114 3,931,244 -0.02(-0.53%)
Jul 12, 2018 3.131 3.191 3.114 3.131 5,451,057 +0.01(+0.26%)
Jul 11, 2018 3.164 3.205 3.090 3.123 6,174,177 -0.09(-2.83%)
Jul 10, 2018 3.189 3.222 3.164 3.214 3,484,288 +0.01(+0.26%)
Jul 09, 2018 3.263 3.271 3.205 3.205 6,641,062 -0.04(-1.27%)
Jul 06, 2018 3.180 3.251 3.180 3.247 7,813,627 +0.05(+1.55%)
Jul 05, 2018 3.197 3.214 3.164 3.197 10,575,505 +0.02(+0.78%)
Jul 03, 2018 3.172 3.172 3.172 0 +0.10(+3.23%)
Jul 02, 2018 3.065 3.156 3.057 3.073 4,889,083 -0.03(-1.06%)
Jun 29, 2018 3.040 3.131 3.040 3.106 8,245,085 +0.07(+2.45%)
Jun 28, 2018 3.024 3.057 3.007 3.032 5,105,326 +0.00(+0.00%)
Jun 27, 2018 3.040 3.114 3.024 3.032 8,134,991 -0.06(-1.87%)
Jun 26, 2018 3.015 3.123 2.999 3.090 8,322,201 +0.06(+1.91%)
Jun 25, 2018 3.073 3.094 3.028 3.032 6,005,085 -0.04(-1.34%)
Jun 22, 2018 3.073 3.123 3.065 3.073 6,117,175 +0.02(+0.81%)
Jun 21, 2018 3.040 3.098 3.040 3.048 5,503,990 -0.01(-0.27%)
Jun 20, 2018 3.065 3.106 3.048 3.057 4,829,196 -0.02(-0.80%)
Jun 19, 2018 3.057 3.123 3.048 3.081 5,309,622 +0.00(+0.00%)
Jun 18, 2018 3.048 3.098 3.040 3.081 4,787,026 +0.01(+0.27%)
Jun 15, 2018 3.090 3.131 3.073 22,845,918 -0.06(-1.85%)
Jun 14, 2018 3.106 3.139 3.081 3.131 7,031,983 +0.06(+1.88%)
Jun 13, 2018 3.065 3.106 3.024 3.073 7,300,294 +0.01(+0.27%)
Jun 12, 2018 2.999 3.098 2.999 3.065 8,111,204 +0.06(+1.92%)
Jun 11, 2018 2.949 3.024 2.949 3.007 7,291,349 +0.05(+1.68%)
Jun 08, 2018 2.924 2.966 2.916 2.957 4,990,091 +0.02(+0.84%)
Jun 07, 2018 2.949 2.966 2.916 2.933 7,911,276 -0.02(-0.84%)
Jun 06, 2018 2.933 2.957 9,915,881 +0.01(+0.28%)
Jun 05, 2018 2.957 2.990 2.916 2.949 5,452,575 +0.02(+0.56%)
Jun 04, 2018 2.974 2.982 2.933 2.933 3,570,552 -0.02(-0.84%)
Jun 01, 2018 2.957 2.990 2.933 2.957 8,125,918 -0.02(-0.56%)
May 31, 2018 3.015 3.024 2.974 2.974 4,819,468 -0.02(-0.83%)
May 30, 2018 2.966 3.032 2.941 2.999 5,325,194 +0.05(+1.68%)
May 29, 2018 2.941 2.999 2.924 2.949 8,237,774 -0.02(-0.83%)
May 25, 2018 2.974 2.974 2.974 0 -0.03(-1.10%)
May 24, 2018 2.990 3.032 2.974 3.007 5,892,384 +0.03(+1.11%)
May 23, 2018 2.949 2.990 2.941 2.974 5,277,480 +0.01(+0.28%)
May 22, 2018 2.999 3.024 2.941 2.966 7,738,215 -0.02(-0.83%)
May 21, 2018 2.957 2.999 2.941 2.990 6,983,326 +0.02(+0.84%)
May 18, 2018 2.933 2.990 2.908 2.966 9,135,817 +0.02(+0.84%)
May 17, 2018 2.966 2.974 2.891 2.941 10,428,288 +0.00(+0.00%)
May 16, 2018 3.007 3.024 2.941 2.941 9,251,293 -0.07(-2.20%)
May 15, 2018 3.007 3.024 2.974 3.007 14,081,508 -0.07(-2.15%)
May 14, 2018 3.090 3.127 3.057 3.073 8,102,822 -0.02(-0.53%)
May 11, 2018 3.098 3.106 3.069 3.090 8,457,462 +0.00(+0.00%)
May 10, 2018 3.098 3.147 3.074 3.090 13,276,655 +0.06(+1.91%)
May 09, 2018 3.180 3.197 2.916 3.032 30,999,428 -0.37(-10.92%)
May 08, 2018 3.313 3.404 3.247 3.404 12,676,988 +0.07(+2.23%)
May 07, 2018 3.329 3.379 3.304 3.329 8,643,595 +0.00(+0.00%)
May 04, 2018 3.288 3.354 3.263 3.329 10,580,305 +0.02(+0.50%)
May 03, 2018 3.313 3.337 3.280 3.313 8,694,559 +0.06(+1.78%)
May 02, 2018 3.271 3.321 3.247 3.255 10,177,423 +0.00(+0.00%)
May 01, 2018 3.197 3.267 3.164 3.255 10,789,943 +0.05(+1.55%)
Apr 30, 2018 3.238 3.263 3.197 3.205 9,574,067 -0.07(-2.02%)
Apr 27, 2018 3.238 3.280 3.238 3.271 4,185,192 +0.04(+1.28%)
Apr 26, 2018 3.230 3.288 3.222 3.230 9,649,695 +0.01(+0.26%)
Apr 25, 2018 3.197 3.238 3.180 3.222 8,033,215 -0.01(-0.26%)
Apr 24, 2018 3.197 3.247 3.189 3.230 6,963,085 +0.03(+1.03%)
Apr 23, 2018 3.139 3.222 3.131 3.197 8,654,746 +0.00(+0.00%)
Apr 20, 2018 3.164 3.205 3.123 3.197 6,803,292 +0.01(+0.26%)
Apr 19, 2018 3.214 3.247 3.164 3.189 7,773,704 -0.03(-1.03%)
Apr 18, 2018 3.255 3.304 3.209 3.222 13,847,558 +0.02(+0.78%)
Apr 17, 2018 3.156 3.247 3.147 3.197 10,783,629 +0.02(+0.78%)
Apr 16, 2018 3.180 3.205 3.147 3.172 15,250,484 +0.02(+0.52%)
Apr 13, 2018 3.164 3.222 3.139 3.156 9,123,806 +0.02(+0.53%)
Apr 12, 2018 3.081 3.156 3.048 3.139 8,643,156 +0.02(+0.53%)
Apr 11, 2018 3.090 3.164 3.081 3.123 20,864,652 +0.09(+3.00%)
Apr 10, 2018 2.982 3.069 2.949 3.032 13,515,695 +0.04(+1.38%)
Apr 09, 2018 3.139 3.197 2.957 2.990 26,372,530 -0.28(-8.59%)
Apr 06, 2018 3.288 3.337 3.242 3.271 14,918,003 +0.00(+0.00%)
Apr 05, 2018 3.222 3.277 3.209 3.271 12,902,886 +0.02(+0.51%)
Apr 04, 2018 3.296 3.313 3.238 3.255 11,835,021 -0.02(-0.50%)
Apr 03, 2018 3.238 3.321 3.197 3.271 13,040,456 -0.01(-0.25%)
Apr 02, 2018 3.296 3.304 3.247 3.280 11,098,899 +0.02(+0.51%)
Mar 29, 2018 3.263 3.263 3.263 0 +0.06(+1.80%)
Mar 28, 2018 3.230 3.288 3.180 3.205 10,189,842 -0.07(-2.02%)
Mar 27, 2018 3.238 3.296 3.214 3.271 12,607,948 -0.02(-0.75%)
Mar 26, 2018 3.205 3.321 3.198 3.296 19,483,464 +0.12(+3.91%)
Mar 23, 2018 3.057 3.214 3.048 3.172 16,055,145 +0.17(+5.79%)
Mar 22, 2018 3.057 3.086 2.982 2.999 12,379,429 -0.06(-1.89%)
Mar 21, 2018 3.007 3.090 2.990 3.057 18,938,496 +0.08(+2.78%)
Mar 20, 2018 3.024 3.032 2.949 2.974 8,327,658 -0.05(-1.64%)
Mar 19, 2018 3.007 3.040 2.974 3.024 10,468,161 +0.03(+1.10%)
Mar 16, 2018 3.007 3.048 2.957 2.990 20,729,992 -0.02(-0.82%)
Mar 15, 2018 3.015 3.024 2.966 3.015 8,499,763 +0.00(+0.00%)
Mar 14, 2018 2.982 3.057 2.974 3.015 10,646,802 +0.05(+1.67%)
Mar 13, 2018 3.007 3.024 2.949 2.966 8,758,343 +0.00(+0.00%)
Mar 12, 2018 2.916 2.974 2.900 2.966 11,107,216 +0.02(+0.56%)
Mar 09, 2018 2.982 2.999 2.924 2.949 10,841,973 -0.04(-1.38%)
Mar 08, 2018 2.999 3.024 2.941 2.990 8,121,752 -0.01(-0.28%)
Mar 07, 2018 2.974 2.999 10,293,502 -0.07(-2.42%)
Mar 06, 2018 3.057 3.090 3.024 3.073 12,933,386 +0.08(+2.76%)
Mar 05, 2018 3.007 3.015 2.957 2.990 7,720,872 -0.02(-0.55%)
Mar 02, 2018 3.065 3.090 2.982 3.007 9,984,873 -0.02(-0.55%)
Mar 01, 2018 2.924 3.061 2.891 3.024 13,086,420 +0.07(+2.23%)
Feb 28, 2018 2.949 2.982 2.933 2.957 11,414,246 +0.01(+0.28%)
Feb 27, 2018 2.957 2.982 2.875 2.949 10,751,992 -0.03(-1.11%)
Feb 26, 2018 2.982 3.048 2.966 2.982 9,723,925 +0.02(+0.56%)
Feb 23, 2018 2.990 3.015 2.957 2.966 9,416,790 -0.03(-1.10%)
Feb 22, 2018 2.990 2.999 10,230,108 -0.07(-2.16%)
Feb 21, 2018 3.156 3.172 3.057 3.065 17,856,234 -0.07(-2.11%)
Feb 20, 2018 3.214 3.255 3.123 3.131 16,748,768 -0.12(-3.81%)
Feb 16, 2018 3.255 3.255 3.255 0 -0.03(-1.01%)
Feb 15, 2018 3.470 3.494 3.180 3.288 28,381,786 -0.24(-6.79%)
Feb 14, 2018 3.247 3.552 3.238 3.527 25,957,624 +0.28(+8.65%)
Feb 13, 2018 3.304 3.337 3.222 3.247 7,761,171 -0.06(-1.75%)
Feb 12, 2018 3.205 3.321 3.197 3.304 11,383,314 +0.10(+3.09%)
Feb 09, 2018 3.263 3.271 3.114 3.205 16,000,180 -0.06(-1.77%)
Feb 08, 2018 3.263 3.337 3.230 3.263 11,698,174 +0.00(+0.00%)
Feb 07, 2018 3.263 3.342 3.205 3.263 15,151,023 -0.03(-1.00%)
Feb 06, 2018 3.321 3.412 3.263 3.296 14,592,720 -0.11(-3.27%)
Feb 05, 2018 3.371 3.420 3.321 3.408 9,976,782 +0.02(+0.61%)
Feb 02, 2018 3.486 3.527 3.371 3.387 12,440,183 -0.20(-5.53%)
Feb 01, 2018 3.569 3.627 3.532 3.585 8,444,209 +0.01(+0.23%)
Jan 31, 2018 3.561 3.610 3.494 3.577 9,402,882 +0.06(+1.64%)
Jan 30, 2018 3.594 3.618 3.499 3.519 9,752,180 -0.05(-1.39%)
Jan 29, 2018 3.676 3.730 3.561 3.569 10,995,343 -0.15(-4.00%)
Jan 26, 2018 3.701 3.759 3.684 3.717 7,548,937 +0.03(+0.90%)
Jan 25, 2018 3.841 3.841 3.651 3.684 16,421,110 -0.12(-3.25%)
Jan 24, 2018 3.874 3.949 3.734 3.808 25,038,728 +0.06(+1.54%)
Jan 23, 2018 3.527 3.759 3.503 3.751 15,591,564 +0.18(+5.09%)
Jan 22, 2018 3.511 3.577 3.486 3.569 9,949,013 +0.10(+2.86%)
Jan 19, 2018 3.511 3.536 3.461 3.470 7,120,920 -0.04(-1.18%)
Jan 18, 2018 3.594 3.610 3.494 3.511 9,493,283 -0.10(-2.75%)
Jan 17, 2018 3.660 3.705 3.585 3.610 33,538,892 -0.07(-2.02%)
Jan 16, 2018 3.717 3.759 3.610 3.684 25,882,886 +0.10(+2.77%)
Jan 12, 2018 3.585 3.585 3.585 0 +0.15(+4.33%)
Jan 11, 2018 3.420 3.470 3.354 3.437 14,244,590 +0.02(+0.73%)
Jan 10, 2018 3.486 3.486 3.399 3.412 10,925,096 -0.02(-0.48%)
Jan 09, 2018 3.561 3.561 3.420 3.428 15,703,762 -0.16(-4.38%)
Jan 08, 2018 3.651 3.676 3.569 3.585 10,217,605 -0.09(-2.47%)
Jan 05, 2018 3.684 3.726 3.643 3.676 7,312,781 -0.05(-1.33%)
Jan 04, 2018 3.701 3.734 3.664 3.726 10,628,447 +0.04(+1.12%)
Jan 03, 2018 3.684 3.709 3.606 3.684 15,395,125 -0.02(-0.45%)
Jan 02, 2018 3.594 3.701 3.594 3.701 10,807,246 +0.13(+3.70%)
Dec 29, 2017 3.569 3.569 3.569 0 +0.02(+0.47%)
Dec 28, 2017 3.577 3.585 3.519 3.552 5,118,388 +0.01(+0.23%)
Dec 27, 2017 3.536 3.577 3.519 3.544 10,509,806 -0.02(-0.69%)
Dec 26, 2017 3.544 3.610 3.511 3.569 6,730,619 +0.06(+1.65%)
Dec 22, 2017 3.519 3.544 3.494 3.511 8,610,026 +0.01(+0.24%)
Dec 21, 2017 3.478 3.519 3.461 3.503 5,956,698 +0.01(+0.24%)
Dec 20, 2017 3.387 3.503 3.379 3.494 7,976,458 +0.10(+2.92%)
Dec 19, 2017 3.387 3.412 3.354 3.395 10,749,158 +0.00(+0.00%)
Dec 18, 2017 3.362 3.428 3.337 3.395 10,986,935 +0.06(+1.73%)
Dec 15, 2017 3.379 3.379 3.296 3.337 20,314,088 -0.02(-0.49%)
Dec 14, 2017 3.354 3.379 3.296 3.354 9,332,913 +0.01(+0.25%)
Dec 13, 2017 3.197 3.379 3.172 3.346 15,069,173 +0.21(+6.58%)
Dec 12, 2017 3.123 3.156 3.123 3.139 8,685,179 -0.02(-0.52%)
Dec 11, 2017 3.197 3.247 3.139 3.156 10,038,311 -0.05(-1.55%)
Dec 08, 2017 3.222 3.255 3.189 3.205 7,335,346 +0.00(+0.00%)
Dec 07, 2017 3.172 3.247 3.164 3.205 13,088,373 -0.02(-0.51%)
Dec 06, 2017 3.238 3.263 3.205 3.222 7,182,705 -0.02(-0.76%)
Dec 05, 2017 3.313 3.313 3.247 3.247 7,157,380 -0.08(-2.48%)
Dec 04, 2017 3.362 3.362 3.288 3.329 8,320,048 -0.05(-1.47%)
Dec 01, 2017 3.445 3.470 3.362 3.379 13,494,780 -0.06(-1.68%)
Nov 30, 2017 3.437 3.478 3.379 3.437 16,859,260 -0.02(-0.48%)
Nov 29, 2017 3.511 3.544 3.437 3.453 8,650,991 -0.11(-3.02%)
Nov 28, 2017 3.552 3.561 3.527 3.561 10,265,956 +0.01(+0.23%)
Nov 27, 2017 3.527 3.561 3.486 3.552 10,765,594 +0.07(+1.90%)
Nov 24, 2017 3.561 3.577 3.486 3.486 4,006,377 -0.08(-2.31%)
Nov 22, 2017 3.577 3.585 3.519 3.569 9,774,855 +0.03(+0.93%)
Nov 21, 2017 3.511 3.561 3.494 3.536 7,347,481 +0.03(+0.94%)
Nov 20, 2017 3.544 3.565 3.490 3.503 5,962,473 -0.07(-2.08%)
Nov 17, 2017 3.561 3.602 3.536 3.577 10,167,751 +0.04(+1.17%)
Nov 16, 2017 3.602 3.610 3.519 3.536 6,530,739 -0.08(-2.28%)
Nov 15, 2017 3.585 3.635 3.552 3.618 12,092,012 +0.07(+2.10%)
Nov 14, 2017 3.544 3.585 3.519 3.544 8,586,066 -0.02(-0.69%)
Nov 13, 2017 3.561 3.561 3.511 3.569 6,830,607 +0.02(+0.47%)
Nov 10, 2017 3.643 3.668 3.503 3.552 15,214,924 -0.06(-1.60%)
Nov 09, 2017 3.594 3.709 3.561 3.610 30,055,706 +0.16(+4.55%)
Nov 08, 2017 3.428 3.470 3.395 3.453 20,069,312 +0.06(+1.70%)
Nov 07, 2017 3.288 3.404 3.280 3.395 13,355,603 +0.09(+2.75%)
Nov 06, 2017 3.280 3.346 3.263 3.304 9,342,578 +0.02(+0.76%)
Nov 03, 2017 3.280 3.321 3.247 3.280 9,157,970 +0.00(+0.00%)
Nov 02, 2017 3.271 3.362 3.255 3.280 10,327,566 +0.01(+0.25%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.