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 )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2020 4.155 4.259 3.916 4.147 41,527,200 -0.26(-5.99%)
Feb 27, 2020 4.833 4.841 4.387 4.411 43,724,752 -0.35(-7.29%)
Feb 26, 2020 4.667 4.857 4.643 4.758 26,129,098 +0.05(+1.05%)
Feb 25, 2020 4.791 4.998 4.709 4.709 33,070,022 -0.20(-4.04%)
Feb 24, 2020 5.180 5.180 4.816 4.907 45,473,104 -0.02(-0.34%)
Feb 21, 2020 4.717 4.940 4.692 4.924 28,668,050 +0.31(+6.62%)
Feb 20, 2020 4.568 4.742 4.568 4.618 24,330,936 +0.02(+0.36%)
Feb 19, 2020 4.444 4.601 4.362 4.601 28,751,414 +0.21(+4.70%)
Feb 18, 2020 4.213 4.403 4.164 4.395 20,816,774 +0.22(+5.35%)
Feb 14, 2020 4.246 4.271 4.155 4.172 22,435,302 -0.07(-1.75%)
Feb 13, 2020 4.246 4.304 4.180 4.246 22,606,958 +0.12(+2.80%)
Feb 12, 2020 4.114 4.180 4.073 4.131 11,027,074 +0.01(+0.20%)
Feb 11, 2020 4.114 4.188 4.064 4.122 15,454,280 -0.01(-0.20%)
Feb 10, 2020 4.089 4.188 4.023 4.131 18,455,592 +0.06(+1.42%)
Feb 07, 2020 4.246 4.263 4.049 4.073 17,701,032 -0.13(-3.14%)
Feb 06, 2020 4.180 4.230 4.114 4.205 13,888,241 +0.08(+2.00%)
Feb 05, 2020 4.056 4.172 4.019 4.122 13,461,597 +0.06(+1.42%)
Feb 04, 2020 4.048 4.106 4.015 4.064 18,351,794 -0.07(-1.80%)
Feb 03, 2020 4.147 4.213 4.106 4.139 15,714,715 -0.05(-1.18%)
Jan 31, 2020 4.122 4.254 4.114 4.188 22,667,234 +0.06(+1.40%)
Jan 30, 2020 4.147 4.164 4.048 4.131 21,240,924 +0.00(+0.00%)
Jan 29, 2020 3.965 4.139 3.949 4.131 17,990,760 +0.17(+4.17%)
Jan 28, 2020 4.007 4.048 3.883 3.965 15,213,153 -0.09(-2.24%)
Jan 27, 2020 4.139 4.172 3.998 4.056 21,061,278 -0.01(-0.20%)
Jan 24, 2020 3.932 4.064 3.916 4.064 13,916,402 +0.14(+3.58%)
Jan 23, 2020 3.891 4.007 3.858 3.924 12,860,352 +0.03(+0.85%)
Jan 22, 2020 3.891 3.899 3.817 3.891 9,529,060 +0.02(+0.64%)
Jan 21, 2020 3.742 3.883 3.684 3.866 14,458,510 +0.15(+4.00%)
Jan 17, 2020 3.800 3.808 3.701 3.717 8,992,932 -0.07(-1.96%)
Jan 16, 2020 3.817 3.829 3.759 3.792 12,620,199 -0.03(-0.86%)
Jan 15, 2020 3.726 3.850 3.726 3.825 14,297,846 +0.13(+3.58%)
Jan 14, 2020 3.569 3.709 3.552 3.693 14,062,557 +0.10(+2.76%)
Jan 13, 2020 3.709 3.751 3.594 3.594 9,659,770 -0.15(-3.97%)
Jan 10, 2020 3.701 3.792 3.701 3.742 8,645,397 +0.06(+1.57%)
Jan 09, 2020 3.684 3.751 3.668 3.684 8,804,037 -0.05(-1.33%)
Jan 08, 2020 3.941 3.957 3.717 3.734 19,045,690 -0.20(-5.04%)
Jan 07, 2020 3.833 3.957 3.792 3.932 15,303,056 +0.09(+2.37%)
Jan 06, 2020 3.990 3.990 3.792 3.841 17,598,648 -0.05(-1.27%)
Jan 03, 2020 4.015 4.023 3.866 3.891 14,491,027 -0.04(-1.05%)
Jan 02, 2020 3.974 4.015 3.916 3.932 14,132,185 +0.02(+0.42%)
Dec 31, 2019 3.949 3.982 3.899 3.916 13,370,466 -0.02(-0.42%)
Dec 30, 2019 3.817 3.932 3.808 3.932 12,332,296 +0.12(+3.03%)
Dec 27, 2019 3.858 3.874 3.808 3.817 10,466,353 -0.04(-1.07%)
Dec 26, 2019 3.858 3.932 3.841 3.858 11,196,078 +0.04(+1.08%)
Dec 24, 2019 3.693 3.817 3.678 3.817 9,707,248 +0.14(+3.82%)
Dec 23, 2019 3.552 3.684 3.544 3.676 10,805,280 +0.16(+4.46%)
Dec 20, 2019 3.519 3.594 3.511 3.519 18,232,322 -0.04(-1.16%)
Dec 19, 2019 3.536 3.585 3.486 3.561 23,807,758 +0.02(+0.47%)
Dec 18, 2019 3.478 3.544 3.445 3.544 14,144,723 +0.07(+1.90%)
Dec 17, 2019 3.552 3.552 3.478 3.478 15,095,099 -0.06(-1.64%)
Dec 16, 2019 3.594 3.627 3.519 3.536 14,037,512 -0.05(-1.38%)
Dec 13, 2019 3.585 3.660 3.577 3.585 14,967,117 -0.02(-0.46%)
Dec 12, 2019 3.701 3.734 3.585 3.602 12,302,471 -0.05(-1.36%)
Dec 11, 2019 3.544 3.660 3.527 3.651 11,922,939 +0.12(+3.51%)
Dec 10, 2019 3.544 3.561 3.494 3.527 7,299,196 +0.02(+0.47%)
Dec 09, 2019 3.585 3.585 3.494 3.511 8,603,307 -0.02(-0.47%)
Dec 06, 2019 3.594 3.602 3.527 3.527 12,332,946 -0.14(-3.83%)
Dec 05, 2019 3.602 3.693 3.602 3.668 9,397,487 +0.06(+1.60%)
Dec 04, 2019 3.767 3.775 3.610 3.610 10,991,576 -0.15(-3.96%)
Dec 03, 2019 3.651 3.767 3.651 3.759 23,305,230 +0.15(+4.12%)
Dec 02, 2019 3.552 3.627 3.527 3.610 8,622,713 +0.03(+0.92%)
Nov 29, 2019 3.511 3.602 3.478 3.577 8,357,661 +0.07(+2.12%)
Nov 27, 2019 3.511 3.540 3.470 3.503 10,808,683 -0.04(-1.17%)
Nov 26, 2019 3.470 3.561 3.466 3.544 14,662,593 +0.08(+2.39%)
Nov 25, 2019 3.494 3.544 3.461 3.461 11,931,293 -0.05(-1.41%)
Nov 22, 2019 3.594 3.598 3.503 3.511 8,999,468 -0.04(-1.16%)
Nov 21, 2019 3.602 3.660 3.536 3.552 17,469,772 -0.07(-2.05%)
Nov 20, 2019 3.536 3.627 3.527 3.627 11,842,337 +0.10(+2.81%)
Nov 19, 2019 3.503 3.585 3.494 3.527 12,455,257 +0.00(+0.00%)
Nov 18, 2019 3.461 3.552 3.461 3.527 12,023,964 +0.05(+1.43%)
Nov 15, 2019 3.503 3.552 3.470 3.478 10,532,689 -0.05(-1.41%)
Nov 14, 2019 3.569 3.569 3.470 3.527 19,441,566 +0.00(+0.00%)
Nov 13, 2019 3.602 3.635 3.519 3.527 19,229,644 -0.02(-0.47%)
Nov 12, 2019 3.420 3.561 3.379 3.544 23,756,722 +0.13(+3.87%)
Nov 11, 2019 3.437 3.503 3.412 3.412 14,141,388 -0.03(-0.96%)
Nov 08, 2019 3.404 3.544 3.387 3.445 16,127,503 -0.06(-1.65%)
Nov 07, 2019 3.817 3.841 3.362 3.503 36,982,412 -0.47(-11.85%)
Nov 06, 2019 3.982 4.015 3.907 3.974 20,589,864 +0.02(+0.63%)
Nov 05, 2019 3.883 3.974 3.808 3.949 22,196,988 +0.00(+0.00%)
Nov 04, 2019 3.974 4.007 3.932 3.949 12,783,762 -0.05(-1.24%)
Nov 01, 2019 3.982 4.023 3.916 3.998 13,159,960 -0.01(-0.21%)
Oct 31, 2019 4.007 4.114 3.965 4.007 19,891,622 +0.04(+1.04%)
Oct 30, 2019 3.941 4.003 3.854 3.965 15,591,914 +0.02(+0.63%)
Oct 29, 2019 3.850 3.974 3.833 3.941 10,871,599 +0.06(+1.49%)
Oct 28, 2019 3.916 3.941 3.825 3.883 12,216,308 -0.10(-2.49%)
Oct 25, 2019 3.965 4.064 3.924 3.982 15,152,444 +0.07(+1.69%)
Oct 24, 2019 3.833 3.924 3.817 3.916 12,143,861 +0.11(+2.82%)
Oct 23, 2019 3.841 3.866 3.792 3.808 11,385,551 +0.01(+0.22%)
Oct 22, 2019 3.792 3.817 3.684 3.800 11,990,763 +0.06(+1.55%)
Oct 21, 2019 3.874 3.891 3.734 3.742 10,324,980 -0.11(-2.79%)
Oct 18, 2019 3.883 3.924 3.792 3.850 8,671,907 -0.02(-0.64%)
Oct 17, 2019 3.825 3.941 3.792 3.874 8,806,507 +0.05(+1.30%)
Oct 16, 2019 3.767 3.833 3.734 3.825 9,627,936 +0.10(+2.66%)
Oct 15, 2019 3.800 3.833 3.717 3.726 13,977,877 -0.12(-3.22%)
Oct 14, 2019 3.800 3.916 3.792 3.850 6,923,063 +0.05(+1.30%)
Oct 11, 2019 3.891 3.924 3.784 3.800 16,771,610 -0.12(-3.16%)
Oct 10, 2019 3.974 3.990 3.808 3.924 20,615,374 -0.04(-1.04%)
Oct 09, 2019 4.007 4.040 3.949 3.965 14,093,936 -0.07(-1.64%)
Oct 08, 2019 4.056 4.073 3.990 4.031 18,456,604 +0.06(+1.46%)
Oct 07, 2019 3.998 4.056 3.965 3.974 8,479,146 -0.05(-1.23%)
Oct 04, 2019 3.965 4.056 3.949 4.023 10,696,712 +0.07(+1.67%)
Oct 03, 2019 3.990 4.131 3.957 3.957 22,178,660 -0.05(-1.24%)
Oct 02, 2019 3.982 4.031 3.916 4.007 17,840,272 +0.10(+2.54%)
Oct 01, 2019 3.775 3.974 3.726 3.907 21,033,362 +0.11(+2.83%)
Sep 30, 2019 3.874 3.941 3.759 3.800 22,393,660 -0.17(-4.17%)
Sep 27, 2019 4.081 4.081 3.941 3.965 20,227,832 -0.24(-5.70%)
Sep 26, 2019 4.271 4.304 4.188 4.205 17,103,260 -0.05(-1.17%)
Sep 25, 2019 4.461 4.519 4.230 4.254 20,686,336 -0.23(-5.16%)
Sep 24, 2019 4.362 4.511 4.345 4.486 15,007,036 +0.07(+1.69%)
Sep 23, 2019 4.321 4.420 4.312 4.411 18,485,750 +0.13(+3.09%)
Sep 20, 2019 4.155 4.296 4.122 4.279 23,575,714 +0.12(+2.78%)
Sep 19, 2019 4.188 4.217 4.131 4.164 15,739,391 +0.02(+0.40%)
Sep 18, 2019 4.296 4.337 4.048 4.147 27,316,946 -0.13(-3.09%)
Sep 17, 2019 4.081 4.287 4.073 4.279 21,965,800 +0.21(+5.28%)
Sep 16, 2019 3.990 4.106 3.932 4.064 31,061,646 +0.17(+4.24%)
Sep 13, 2019 3.932 4.002 3.858 3.899 26,201,654 -0.01(-0.21%)
Sep 12, 2019 4.122 4.205 3.907 3.907 22,220,142 -0.08(-2.07%)
Sep 11, 2019 3.990 4.122 3.949 3.990 19,369,428 +0.02(+0.62%)
Sep 10, 2019 3.924 4.064 3.883 3.965 20,643,150 -0.01(-0.21%)
Sep 09, 2019 4.089 4.122 3.916 3.974 18,433,092 -0.12(-2.83%)
Sep 06, 2019 4.213 4.287 4.089 4.089 22,651,740 -0.11(-2.56%)
Sep 05, 2019 4.271 4.312 4.097 4.197 29,949,238 -0.15(-3.42%)
Sep 04, 2019 4.296 4.391 4.254 4.345 12,160,711 +0.06(+1.35%)
Sep 03, 2019 4.205 4.395 4.180 4.287 25,348,198 +0.18(+4.43%)
Aug 30, 2019 4.097 4.188 4.056 4.106 13,301,467 -0.02(-0.40%)
Aug 29, 2019 4.230 4.271 4.048 4.122 21,174,424 -0.13(-3.11%)
Aug 28, 2019 4.263 4.325 4.180 4.254 16,373,456 +0.00(+0.00%)
Aug 27, 2019 4.114 4.304 4.107 4.254 17,821,976 +0.13(+3.21%)
Aug 26, 2019 4.180 4.205 4.097 4.122 11,390,702 -0.03(-0.80%)
Aug 23, 2019 3.891 4.164 3.862 4.155 22,253,122 +0.29(+7.48%)
Aug 22, 2019 3.850 3.924 3.833 3.866 11,756,371 -0.02(-0.43%)
Aug 21, 2019 3.924 3.945 3.854 3.883 15,295,968 -0.06(-1.47%)
Aug 20, 2019 3.891 3.974 3.841 3.941 11,817,551 +0.07(+1.71%)
Aug 19, 2019 3.866 3.941 3.784 3.874 18,371,110 -0.07(-1.88%)
Aug 16, 2019 3.990 4.048 3.916 3.949 15,686,638 -0.11(-2.65%)
Aug 15, 2019 3.916 4.081 3.874 4.056 22,715,906 +0.06(+1.45%)
Aug 14, 2019 4.081 4.139 3.994 3.998 21,395,918 -0.02(-0.41%)
Aug 13, 2019 4.188 4.188 3.907 4.015 27,327,860 -0.09(-2.21%)
Aug 12, 2019 4.230 4.263 4.089 4.106 19,649,112 -0.07(-1.58%)
Aug 09, 2019 4.221 4.271 4.155 4.172 16,783,352 -0.07(-1.75%)
Aug 08, 2019 4.131 4.263 4.056 4.246 27,333,634 +0.07(+1.58%)
Aug 07, 2019 4.122 4.254 4.106 4.180 33,988,596 +0.19(+4.76%)
Aug 06, 2019 3.874 3.998 3.841 3.990 24,997,970 +0.04(+1.05%)
Aug 05, 2019 3.891 4.040 3.883 3.949 23,773,902 +0.17(+4.60%)
Aug 02, 2019 3.660 3.825 3.627 3.775 26,326,698 +0.08(+2.24%)
Aug 01, 2019 3.296 3.701 3.255 3.693 47,628,476 +0.37(+11.19%)
Jul 31, 2019 3.527 3.544 3.304 3.321 25,676,156 -0.21(-5.85%)
Jul 30, 2019 3.519 3.544 3.478 3.527 12,820,923 +0.01(+0.23%)
Jul 29, 2019 3.519 3.536 3.428 3.519 23,277,490 +0.02(+0.47%)
Jul 26, 2019 3.486 3.527 3.437 3.503 8,093,893 +0.06(+1.68%)
Jul 25, 2019 3.511 3.527 3.428 3.445 13,534,873 -0.07(-2.11%)
Jul 24, 2019 3.478 3.553 3.453 3.519 13,495,364 +0.05(+1.43%)
Jul 23, 2019 3.494 3.561 3.412 3.470 15,350,233 -0.03(-0.94%)
Jul 22, 2019 3.569 3.598 3.494 3.503 14,186,836 -0.06(-1.62%)
Jul 19, 2019 3.536 3.618 3.461 3.561 15,362,950 +0.00(+0.00%)
Jul 18, 2019 3.420 3.594 3.371 3.561 18,813,900 +0.13(+3.86%)
Jul 17, 2019 3.313 3.432 3.296 3.428 12,395,941 +0.12(+3.49%)
Jul 16, 2019 3.329 3.367 3.296 3.313 7,990,983 -0.02(-0.50%)
Jul 15, 2019 3.346 3.371 3.296 3.329 8,237,236 -0.02(-0.49%)
Jul 12, 2019 3.337 3.362 3.296 3.346 9,497,953 +0.02(+0.75%)
Jul 11, 2019 3.404 3.412 3.271 3.321 13,498,148 -0.08(-2.43%)
Jul 10, 2019 3.288 3.412 3.230 3.404 17,754,390 +0.17(+5.10%)
Jul 09, 2019 3.156 3.247 3.139 3.238 11,631,218 +0.07(+2.35%)
Jul 08, 2019 3.172 3.214 3.131 3.164 10,250,425 +0.00(+0.00%)
Jul 05, 2019 3.090 3.185 3.065 3.164 13,506,891 -0.05(-1.54%)
Jul 03, 2019 3.189 3.222 3.139 3.214 11,125,834 +0.06(+1.83%)
Jul 02, 2019 3.073 3.172 3.052 3.156 18,317,408 +0.14(+4.66%)
Jul 01, 2019 3.090 3.098 3.007 3.015 15,991,043 -0.19(-5.93%)
Jun 28, 2019 3.189 3.247 3.156 3.205 11,025,121 +0.02(+0.52%)
Jun 27, 2019 3.139 3.209 3.101 3.189 11,801,933 +0.02(+0.52%)
Jun 26, 2019 3.139 3.263 3.114 3.172 16,367,961 -0.05(-1.54%)
Jun 25, 2019 3.288 3.313 3.147 3.222 26,364,510 -0.04(-1.27%)
Jun 24, 2019 3.189 3.271 3.164 3.263 22,128,386 +0.13(+4.22%)
Jun 21, 2019 3.139 3.176 3.048 3.131 44,739,988 -0.02(-0.79%)
Jun 20, 2019 3.131 3.247 3.106 3.156 22,795,598 +0.14(+4.66%)
Jun 19, 2019 2.941 3.024 2.904 3.015 18,235,270 +0.04(+1.39%)
Jun 18, 2019 2.949 3.015 2.900 2.974 16,235,521 +0.08(+2.86%)
Jun 17, 2019 2.908 2.937 2.817 2.891 14,394,823 -0.03(-1.13%)
Jun 14, 2019 2.982 3.057 2.883 2.924 14,473,353 -0.02(-0.84%)
Jun 13, 2019 2.883 2.974 2.875 2.949 9,101,040 +0.07(+2.29%)
Jun 12, 2019 2.875 2.924 2.858 2.883 9,071,764 +0.04(+1.45%)
Jun 11, 2019 2.834 2.858 2.792 2.842 8,843,602 +0.01(+0.29%)
Jun 10, 2019 2.817 2.850 2.776 2.834 10,627,863 -0.02(-0.87%)
Jun 07, 2019 2.933 2.941 2.858 2.858 10,778,299 -0.04(-1.42%)
Jun 06, 2019 2.900 2.949 2.875 2.900 8,842,498 +0.01(+0.29%)
Jun 05, 2019 2.966 3.065 2.875 2.891 14,306,304 -0.04(-1.41%)
Jun 04, 2019 2.883 2.941 2.875 2.933 16,816,584 -0.01(-0.28%)
Jun 03, 2019 2.751 2.949 2.743 2.941 17,090,134 +0.24(+8.87%)
May 31, 2019 2.660 2.734 2.660 2.701 8,977,074 +0.07(+2.51%)
May 30, 2019 2.594 2.652 2.561 2.635 7,643,288 +0.00(+0.00%)
May 29, 2019 2.668 2.677 2.619 2.635 6,696,611 -0.02(-0.62%)
May 28, 2019 2.586 2.652 2.569 2.652 8,319,869 +0.06(+2.23%)
May 24, 2019 2.586 2.627 2.569 2.594 6,000,573 +0.02(+0.64%)
May 23, 2019 2.586 2.652 2.577 2.577 6,763,431 +0.02(+0.65%)
May 22, 2019 2.594 2.594 2.553 2.561 4,346,395 -0.03(-1.27%)
May 21, 2019 2.602 2.602 2.561 2.594 6,771,081 -0.02(-0.63%)
May 20, 2019 2.594 2.652 2.577 2.610 6,120,765 +0.00(+0.00%)
May 17, 2019 2.561 2.619 2.528 2.610 8,596,493 +0.02(+0.96%)
May 16, 2019 2.602 2.610 2.549 2.586 11,363,644 -0.03(-1.26%)
May 15, 2019 2.586 2.635 2.583 2.619 7,558,348 +0.03(+1.28%)
May 14, 2019 2.594 2.619 2.536 2.586 6,093,668 -0.02(-0.95%)
May 13, 2019 2.553 2.627 2.528 2.610 11,189,774 +0.09(+3.61%)
May 10, 2019 2.553 2.557 2.511 2.520 8,696,843 -0.02(-0.97%)
May 09, 2019 2.561 2.610 2.544 2.544 9,733,142 -0.02(-0.96%)
May 08, 2019 2.610 2.726 2.528 2.569 23,931,808 +0.04(+1.63%)
May 07, 2019 2.528 2.561 2.495 2.528 15,467,549 -0.01(-0.33%)
May 06, 2019 2.520 2.575 2.511 2.536 6,244,021 +0.00(+0.00%)
May 03, 2019 2.544 2.586 2.520 2.536 9,080,088 +0.02(+0.66%)
May 02, 2019 2.536 2.551 2.478 2.520 10,370,649 -0.01(-0.33%)
May 01, 2019 2.627 2.627 2.511 2.528 16,953,010 -0.10(-3.77%)
Apr 30, 2019 2.652 2.693 2.627 2.627 15,765,160 -0.02(-0.62%)
Apr 29, 2019 2.685 2.701 2.635 2.644 8,381,131 -0.07(-2.74%)
Apr 26, 2019 2.652 2.734 2.652 2.718 11,645,744 +0.08(+3.13%)
Apr 25, 2019 2.685 2.701 2.602 2.635 12,562,451 -0.04(-1.54%)
Apr 24, 2019 2.627 2.701 2.602 2.677 11,971,641 +0.07(+2.86%)
Apr 23, 2019 2.561 2.668 2.561 2.602 10,490,528 -0.02(-0.63%)
Apr 22, 2019 2.668 2.685 2.602 2.619 8,567,553 -0.05(-1.86%)
Apr 18, 2019 2.759 2.776 2.652 2.668 12,242,884 -0.11(-3.87%)
Apr 17, 2019 2.858 2.875 2.751 2.776 10,986,049 -0.08(-2.89%)
Apr 16, 2019 2.817 2.875 2.809 2.858 8,143,597 -0.03(-1.14%)
Apr 15, 2019 2.834 2.908 2.821 2.891 7,938,151 +0.02(+0.86%)
Apr 12, 2019 2.891 2.908 2.850 2.867 9,614,524 +0.00(+0.00%)
Apr 11, 2019 2.850 2.940 2.842 2.867 10,386,502 -0.04(-1.42%)
Apr 10, 2019 2.949 2.990 2.908 2.908 7,094,620 -0.07(-2.22%)
Apr 09, 2019 2.957 2.974 2.924 2.974 6,752,671 +0.04(+1.41%)
Apr 08, 2019 2.933 2.957 2.900 2.933 9,923,583 +0.04(+1.43%)
Apr 05, 2019 2.875 2.908 2.834 2.891 10,249,795 +0.02(+0.86%)
Apr 04, 2019 2.751 2.883 2.726 2.867 9,098,893 +0.07(+2.36%)
Apr 03, 2019 2.776 2.838 2.751 2.800 13,711,423 +0.02(+0.89%)
Apr 02, 2019 2.767 2.809 2.751 2.776 9,241,922 +0.02(+0.60%)
Apr 01, 2019 2.858 2.875 2.726 2.759 11,593,707 -0.08(-2.91%)
Mar 29, 2019 2.858 2.900 2.825 2.842 11,169,775 +0.01(+0.29%)
Mar 28, 2019 2.883 2.883 2.784 2.834 10,611,919 -0.09(-3.11%)
Mar 27, 2019 2.974 2.990 2.924 2.924 11,774,815 -0.06(-1.94%)
Mar 26, 2019 2.949 3.007 2.933 2.982 8,631,260 -0.01(-0.28%)
Mar 25, 2019 2.891 3.007 2.891 2.990 13,409,145 +0.12(+4.02%)
Mar 22, 2019 2.850 2.900 2.829 2.875 12,044,604 +0.02(+0.58%)
Mar 21, 2019 2.834 2.867 2.776 2.858 11,870,235 +0.02(+0.87%)
Mar 20, 2019 2.734 2.858 2.679 2.834 13,338,485 +0.09(+3.31%)
Mar 19, 2019 2.767 2.784 2.718 2.743 8,790,045 +0.01(+0.30%)
Mar 18, 2019 2.809 2.825 2.726 2.734 10,420,709 -0.06(-2.07%)
Mar 15, 2019 2.809 2.825 2.718 2.792 24,509,736 +0.02(+0.60%)
Mar 14, 2019 2.776 2.805 2.751 2.776 8,215,228 -0.07(-2.61%)
Mar 13, 2019 2.891 2.933 2.834 2.850 12,440,126 -0.01(-0.29%)
Mar 12, 2019 2.784 2.875 2.776 2.858 13,070,734 +0.10(+3.59%)
Mar 11, 2019 2.776 2.784 2.701 2.759 12,202,382 -0.02(-0.60%)
Mar 08, 2019 2.677 2.792 2.652 2.776 15,767,742 +0.18(+7.01%)
Mar 07, 2019 2.610 2.660 2.586 2.594 13,482,064 -0.02(-0.95%)
Mar 06, 2019 2.701 2.718 2.619 2.619 10,124,081 -0.07(-2.46%)
Mar 05, 2019 2.677 2.710 2.635 2.685 10,856,002 +0.01(+0.31%)
Mar 04, 2019 2.635 2.710 2.577 2.677 28,073,906 +0.02(+0.93%)
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.