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 )

8.145 +0.145 (+1.81%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 20, 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 (%)
Aug 31, 2021 5.168 5.238 5.134 5.220 11,913,399 +0.07(+1.35%)
Aug 30, 2021 5.255 5.281 5.116 5.151 10,754,208 -0.10(-1.82%)
Aug 27, 2021 5.073 5.298 5.038 5.246 10,761,583 +0.18(+3.60%)
Aug 26, 2021 5.030 5.116 5.012 5.064 7,467,182 -0.01(-0.17%)
Aug 25, 2021 5.116 5.116 5.012 5.073 8,189,700 -0.10(-1.85%)
Aug 24, 2021 5.168 5.203 5.116 5.168 6,769,304 +0.03(+0.51%)
Aug 23, 2021 5.056 5.177 5.004 5.142 12,911,335 +0.19(+3.85%)
Aug 20, 2021 4.908 4.995 4.874 4.952 9,435,326 +0.03(+0.71%)
Aug 19, 2021 5.012 5.012 4.894 4.917 11,608,775 -0.10(-2.07%)
Aug 18, 2021 5.160 5.160 4.960 5.021 16,867,018 -0.09(-1.72%)
Aug 17, 2021 5.118 5.178 5.058 5.109 11,617,747 -0.03(-0.67%)
Aug 16, 2021 5.203 5.255 5.083 5.143 14,047,658 -0.07(-1.32%)
Aug 13, 2021 5.143 5.229 5.113 5.212 15,334,621 +0.13(+2.53%)
Aug 12, 2021 5.126 5.130 5.006 5.083 11,862,873 -0.08(-1.50%)
Aug 11, 2021 5.126 5.203 5.120 5.160 11,376,895 +0.10(+2.03%)
Aug 10, 2021 5.169 5.186 5.023 5.058 18,567,976 -0.11(-2.16%)
Aug 09, 2021 5.212 5.285 5.143 5.169 12,845,689 -0.14(-2.58%)
Aug 06, 2021 5.323 5.358 5.225 5.306 12,675,924 -0.14(-2.52%)
Aug 05, 2021 5.529 5.559 5.426 5.443 9,639,453 -0.12(-2.16%)
Aug 04, 2021 5.666 5.743 5.555 5.563 12,187,836 -0.03(-0.46%)
Aug 03, 2021 5.563 5.620 5.529 5.589 7,930,952 +0.02(+0.31%)
Aug 02, 2021 5.589 5.615 5.499 5.572 9,838,739 -0.05(-0.91%)
Jul 30, 2021 5.555 5.675 5.538 5.623 11,125,962 +0.02(+0.31%)
Jul 29, 2021 5.495 5.726 5.478 5.606 26,629,648 +0.23(+4.31%)
Jul 28, 2021 5.263 5.383 5.238 5.375 15,145,690 +0.10(+1.95%)
Jul 27, 2021 5.289 5.298 5.212 5.272 14,674,946 -0.03(-0.49%)
Jul 26, 2021 5.246 5.383 5.238 5.298 11,554,984 +0.05(+0.98%)
Jul 23, 2021 5.246 5.298 5.186 5.246 21,037,618 +0.01(+0.16%)
Jul 22, 2021 5.280 5.306 5.126 5.238 17,951,160 -0.03(-0.65%)
Jul 21, 2021 5.195 5.319 5.143 5.272 13,626,963 +0.06(+1.15%)
Jul 20, 2021 5.280 5.349 5.169 5.212 15,448,948 -0.01(-0.16%)
Jul 19, 2021 5.255 5.289 5.126 5.220 18,101,652 -0.09(-1.77%)
Jul 16, 2021 5.495 5.521 5.298 5.315 14,658,139 -0.22(-4.02%)
Jul 15, 2021 5.486 5.538 5.413 5.538 11,951,961 +0.07(+1.25%)
Jul 14, 2021 5.486 5.598 5.435 5.469 13,127,224 +0.09(+1.59%)
Jul 13, 2021 5.315 5.521 5.315 5.383 17,445,068 +0.08(+1.45%)
Jul 12, 2021 5.392 5.401 5.298 5.306 17,719,266 -0.09(-1.75%)
Jul 09, 2021 5.340 5.460 5.340 5.401 25,710,478 +0.09(+1.61%)
Jul 08, 2021 5.563 5.632 5.280 5.315 32,272,402 -0.22(-4.02%)
Jul 07, 2021 5.615 5.615 5.460 5.538 12,418,204 -0.03(-0.46%)
Jul 06, 2021 5.623 5.666 5.495 5.563 15,527,296 +0.04(+0.78%)
Jul 02, 2021 5.538 5.615 5.482 5.521 12,582,729 +0.07(+1.26%)
Jul 01, 2021 5.538 5.542 5.409 5.452 7,413,113 +0.01(+0.16%)
Jun 30, 2021 5.375 5.503 5.362 5.443 11,558,189 +0.06(+1.11%)
Jun 29, 2021 5.323 5.460 5.272 5.383 13,216,430 -0.03(-0.63%)
Jun 28, 2021 5.478 5.516 5.358 5.418 14,310,423 -0.05(-0.94%)
Jun 25, 2021 5.632 5.641 5.426 5.469 16,137,882 -0.07(-1.24%)
Jun 24, 2021 5.529 5.606 5.503 5.538 17,706,274 +0.09(+1.57%)
Jun 23, 2021 5.572 5.602 5.452 5.452 21,466,710 +0.00(+0.00%)
Jun 22, 2021 5.418 5.465 5.229 5.452 39,815,144 -0.12(-2.15%)
Jun 21, 2021 5.598 5.641 5.486 5.572 18,009,386 +0.07(+1.25%)
Jun 18, 2021 5.778 5.778 5.503 5.503 25,497,372 -0.22(-3.89%)
Jun 17, 2021 5.863 5.906 5.658 5.726 35,237,548 -0.37(-6.05%)
Jun 16, 2021 6.498 6.506 6.078 6.095 34,059,908 -0.47(-7.18%)
Jun 15, 2021 6.635 6.678 6.528 6.566 7,654,250 -0.09(-1.29%)
Jun 14, 2021 6.592 6.686 6.541 6.652 8,121,398 -0.04(-0.64%)
Jun 11, 2021 6.763 6.841 6.686 6.695 9,029,889 -0.13(-1.88%)
Jun 10, 2021 6.669 6.832 6.626 6.823 11,060,466 +0.16(+2.45%)
Jun 09, 2021 6.729 6.781 6.661 6.661 6,590,712 -0.02(-0.26%)
Jun 08, 2021 6.832 6.841 6.669 6.678 11,535,485 -0.17(-2.50%)
Jun 07, 2021 6.806 6.871 6.755 6.849 7,912,936 +0.01(+0.13%)
Jun 04, 2021 6.858 6.888 6.798 6.841 7,751,809 +0.08(+1.14%)
Jun 03, 2021 6.832 6.841 6.712 6.763 11,572,592 -0.24(-3.43%)
Jun 02, 2021 6.935 7.055 6.909 7.003 7,868,089 +0.09(+1.32%)
Jun 01, 2021 6.955 6.997 6.844 6.912 12,331,312 +0.03(+0.37%)
May 28, 2021 6.751 6.895 6.691 6.887 11,397,380 +0.11(+1.63%)
May 27, 2021 6.861 6.887 6.759 6.776 16,694,696 -0.11(-1.60%)
May 26, 2021 6.929 6.972 6.857 6.887 11,594,926 +0.03(+0.37%)
May 25, 2021 6.819 6.887 6.734 6.861 12,287,071 +0.03(+0.37%)
May 24, 2021 6.827 6.878 6.776 6.836 9,047,953 +0.00(+0.00%)
May 21, 2021 6.955 6.955 6.768 6.836 19,724,948 -0.07(-0.99%)
May 20, 2021 6.870 6.938 6.789 6.904 15,745,312 +0.09(+1.37%)
May 19, 2021 6.912 7.078 6.742 6.810 22,329,934 -0.18(-2.55%)
May 18, 2021 7.065 7.065 6.883 6.989 17,988,896 -0.03(-0.48%)
May 17, 2021 6.640 7.091 6.623 7.023 29,361,532 +0.41(+6.17%)
May 14, 2021 6.479 6.623 6.445 6.615 16,238,364 +0.24(+3.73%)
May 13, 2021 6.198 6.402 6.156 6.377 16,145,527 +0.15(+2.46%)
May 12, 2021 6.385 6.453 6.164 6.224 26,103,970 -0.29(-4.44%)
May 11, 2021 6.419 6.564 6.385 6.513 16,012,157 -0.07(-1.03%)
May 10, 2021 6.674 6.768 6.555 6.581 21,375,578 +0.00(+0.00%)
May 07, 2021 6.564 6.657 6.513 6.581 16,285,344 +0.13(+1.98%)
May 06, 2021 6.241 6.555 6.241 6.453 19,071,094 +0.25(+3.97%)
May 05, 2021 6.198 6.207 6.113 6.207 9,171,895 +0.04(+0.69%)
May 04, 2021 6.241 6.377 6.088 6.164 14,600,670 -0.10(-1.63%)
May 03, 2021 6.113 6.309 6.096 6.266 14,887,292 +0.28(+4.69%)
Apr 30, 2021 6.028 6.071 5.969 5.986 10,993,966 -0.06(-0.98%)
Apr 29, 2021 6.156 6.156 5.994 6.045 10,454,812 -0.11(-1.80%)
Apr 28, 2021 6.054 6.207 5.986 6.156 10,142,588 +0.07(+1.12%)
Apr 27, 2021 6.266 6.266 6.079 6.088 9,222,010 -0.16(-2.58%)
Apr 26, 2021 6.258 6.275 6.164 6.249 10,012,615 +0.00(+0.00%)
Apr 23, 2021 6.496 6.513 6.241 6.249 14,023,852 -0.16(-2.52%)
Apr 22, 2021 6.487 6.487 6.360 6.411 11,566,597 -0.15(-2.33%)
Apr 21, 2021 6.504 6.615 6.470 6.564 13,850,063 +0.11(+1.71%)
Apr 20, 2021 6.326 6.496 6.296 6.453 13,396,197 +0.12(+1.88%)
Apr 19, 2021 6.360 6.377 6.283 6.334 10,177,937 -0.04(-0.67%)
Apr 16, 2021 6.436 6.445 6.326 6.377 11,437,728 +0.03(+0.54%)
Apr 15, 2021 6.190 6.402 6.181 6.343 16,509,999 +0.26(+4.19%)
Apr 14, 2021 6.232 6.232 6.054 6.088 10,095,322 -0.15(-2.45%)
Apr 13, 2021 6.181 6.326 6.181 6.241 10,892,823 +0.09(+1.52%)
Apr 12, 2021 6.266 6.266 6.122 6.147 11,070,337 -0.15(-2.43%)
Apr 09, 2021 6.198 6.309 6.156 6.300 13,167,025 -0.04(-0.67%)
Apr 08, 2021 6.215 6.368 6.215 6.343 19,383,718 +0.25(+4.04%)
Apr 07, 2021 6.130 6.156 6.079 6.096 10,927,469 -0.07(-1.10%)
Apr 06, 2021 6.037 6.207 6.020 6.164 18,130,686 +0.18(+2.98%)
Apr 05, 2021 6.003 6.037 5.901 5.986 13,836,940 +0.02(+0.28%)
Apr 01, 2021 5.765 5.994 5.714 5.969 22,185,878 +0.30(+5.25%)
Mar 31, 2021 5.509 5.739 5.492 5.671 14,067,254 +0.20(+3.57%)
Mar 30, 2021 5.543 5.561 5.467 5.475 17,971,484 -0.24(-4.17%)
Mar 29, 2021 5.654 5.714 5.569 5.714 13,182,566 +0.00(+0.00%)
Mar 26, 2021 5.569 5.714 5.569 5.714 10,212,765 +0.13(+2.28%)
Mar 25, 2021 5.595 5.663 5.518 5.586 12,664,591 -0.05(-0.91%)
Mar 24, 2021 5.705 5.726 5.612 5.637 14,202,192 -0.08(-1.34%)
Mar 23, 2021 5.858 5.867 5.663 5.714 14,668,776 -0.19(-3.17%)
Mar 22, 2021 5.901 5.960 5.858 5.901 11,014,319 +0.02(+0.29%)
Mar 19, 2021 5.824 5.960 5.782 5.884 23,501,758 +0.07(+1.17%)
Mar 18, 2021 5.884 5.926 5.790 5.816 16,196,835 -0.19(-3.12%)
Mar 17, 2021 5.790 6.071 5.748 6.003 24,440,276 +0.15(+2.62%)
Mar 16, 2021 5.884 5.901 5.773 5.850 15,440,401 +0.00(+0.00%)
Mar 15, 2021 5.782 5.850 5.714 5.850 16,199,032 +0.13(+2.23%)
Mar 12, 2021 5.646 5.756 5.612 5.722 15,359,373 -0.07(-1.17%)
Mar 11, 2021 5.705 5.799 5.646 5.790 16,290,905 +0.14(+2.41%)
Mar 10, 2021 5.671 5.714 5.561 5.654 13,733,287 +0.02(+0.30%)
Mar 09, 2021 5.697 5.807 5.612 5.637 15,003,104 +0.16(+2.95%)
Mar 08, 2021 5.552 5.586 5.441 5.475 16,188,903 -0.09(-1.68%)
Mar 05, 2021 5.475 5.595 5.420 5.569 21,230,960 +0.09(+1.55%)
Mar 04, 2021 5.433 5.578 5.339 5.484 22,069,606 +0.06(+1.10%)
Mar 03, 2021 5.339 5.467 5.254 5.424 22,312,072 -0.05(-0.93%)
Mar 02, 2021 5.254 5.543 5.246 5.475 21,642,166 +0.27(+5.19%)
Mar 01, 2021 5.323 5.415 5.146 5.205 27,642,374 -0.03(-0.64%)
Feb 26, 2021 5.474 5.500 5.214 5.239 31,431,750 -0.29(-5.32%)
Feb 25, 2021 5.634 5.760 5.508 5.533 21,223,300 -0.19(-3.38%)
Feb 24, 2021 5.609 5.819 5.500 5.727 19,743,798 +0.08(+1.34%)
Feb 23, 2021 5.760 5.760 5.558 5.651 25,804,942 -0.18(-3.03%)
Feb 22, 2021 5.592 5.844 5.567 5.827 23,023,968 +0.33(+5.96%)
Feb 19, 2021 5.693 5.693 5.466 5.500 23,669,038 -0.13(-2.39%)
Feb 18, 2021 5.769 5.819 5.617 5.634 21,889,704 -0.13(-2.19%)
Feb 17, 2021 5.870 5.870 5.718 5.760 26,740,464 -0.18(-3.11%)
Feb 16, 2021 6.130 6.147 5.937 5.945 24,693,538 -0.26(-4.20%)
Feb 12, 2021 6.063 6.248 5.937 6.206 21,417,296 +0.08(+1.37%)
Feb 11, 2021 6.223 6.391 6.055 6.122 23,672,406 -0.03(-0.41%)
Feb 10, 2021 6.265 6.307 6.088 6.147 15,850,136 -0.03(-0.41%)
Feb 09, 2021 6.248 6.282 6.097 6.172 22,934,430 -0.04(-0.68%)
Feb 08, 2021 6.189 6.265 6.139 6.214 28,906,108 +0.13(+2.07%)
Feb 05, 2021 5.928 6.113 5.903 6.088 16,325,636 +0.22(+3.73%)
Feb 04, 2021 5.853 5.912 5.802 5.870 18,829,548 -0.14(-2.38%)
Feb 03, 2021 5.937 6.038 5.878 6.012 17,062,024 +0.10(+1.71%)
Feb 02, 2021 5.886 5.928 5.760 5.912 15,553,581 -0.13(-2.23%)
Feb 01, 2021 6.122 6.139 5.928 6.046 20,503,396 +0.18(+3.01%)
Jan 29, 2021 6.046 6.181 5.848 5.870 22,334,046 +0.00(+0.00%)
Jan 28, 2021 5.853 6.046 5.735 5.870 22,711,718 +0.18(+3.25%)
Jan 27, 2021 5.870 5.912 5.685 5.685 24,866,834 -0.24(-4.11%)
Jan 26, 2021 5.903 6.029 5.878 5.928 18,693,374 +0.01(+0.14%)
Jan 25, 2021 5.979 6.029 5.827 5.920 18,944,840 +0.03(+0.43%)
Jan 22, 2021 5.853 5.979 5.785 5.895 17,242,148 -0.10(-1.68%)
Jan 21, 2021 6.046 6.055 5.886 5.996 17,575,658 -0.05(-0.83%)
Jan 20, 2021 5.954 6.105 5.945 6.046 23,190,240 +0.17(+2.86%)
Jan 19, 2021 5.954 5.954 5.802 5.878 25,749,684 +0.03(+0.43%)
Jan 15, 2021 5.996 6.012 5.844 5.853 18,479,864 -0.19(-3.20%)
Jan 14, 2021 6.038 6.122 5.987 6.046 14,817,789 +0.01(+0.14%)
Jan 13, 2021 6.105 6.231 6.029 6.038 16,059,076 -0.06(-0.97%)
Jan 12, 2021 6.097 6.113 5.962 6.097 22,448,420 +0.03(+0.55%)
Jan 11, 2021 6.080 6.139 5.996 6.063 23,992,152 -0.14(-2.30%)
Jan 08, 2021 6.441 6.458 6.097 6.206 28,470,772 -0.38(-5.75%)
Jan 07, 2021 6.736 6.853 6.517 6.584 25,560,630 -0.15(-2.25%)
Jan 06, 2021 6.576 6.744 6.492 6.736 40,972,920 +0.10(+1.52%)
Jan 05, 2021 6.803 6.820 6.551 6.635 16,648,688 -0.08(-1.13%)
Jan 04, 2021 6.475 6.761 6.441 6.710 27,596,690 +0.54(+8.72%)
Dec 31, 2020 6.172 6.172 6.172 12,267,000 -0.18(-2.91%)
Dec 30, 2020 6.181 6.382 6.172 6.357 12,267,000 +0.19(+3.14%)
Dec 29, 2020 6.155 6.273 6.113 6.164 17,175,632 +0.04(+0.69%)
Dec 28, 2020 6.324 6.357 6.088 6.122 14,184,975 -0.09(-1.49%)
Dec 24, 2020 6.189 6.290 6.139 6.214 7,026,006 +0.01(+0.14%)
Dec 23, 2020 6.105 6.248 6.097 6.206 14,212,176 +0.15(+2.50%)
Dec 22, 2020 6.324 6.366 5.962 6.055 25,680,638 -0.24(-3.87%)
Dec 21, 2020 6.332 6.433 6.206 6.298 25,097,296 -0.12(-1.83%)
Dec 18, 2020 6.357 6.425 6.113 6.416 117,626,088 +0.09(+1.46%)
Dec 17, 2020 6.307 6.492 6.197 6.324 38,120,640 +0.21(+3.44%)
Dec 16, 2020 6.055 6.147 5.853 6.113 34,765,752 +0.12(+1.96%)
Dec 15, 2020 5.987 6.097 5.928 5.996 30,916,168 +0.19(+3.33%)
Dec 14, 2020 5.987 5.996 5.760 5.802 36,829,364 -0.25(-4.17%)
Dec 11, 2020 6.189 6.197 5.996 6.055 21,503,988 -0.09(-1.50%)
Dec 10, 2020 6.214 6.307 6.080 6.147 11,486,853 +0.00(+0.00%)
Dec 09, 2020 6.282 6.349 6.080 6.147 22,029,580 -0.20(-3.18%)
Dec 08, 2020 6.509 6.559 6.324 6.349 18,925,286 -0.15(-2.33%)
Dec 07, 2020 6.071 6.593 6.063 6.500 20,885,116 +0.45(+7.36%)
Dec 04, 2020 6.172 6.231 6.021 6.055 15,160,937 -0.08(-1.37%)
Dec 03, 2020 6.231 6.248 6.046 6.139 12,466,409 -0.04(-0.68%)
Dec 02, 2020 6.282 6.282 6.088 6.181 17,276,678 -0.09(-1.47%)
Dec 01, 2020 6.197 6.298 6.097 6.273 19,966,568 +0.27(+4.48%)
Nov 30, 2020 5.937 6.038 5.853 6.004 14,956,000 +0.03(+0.42%)
Nov 27, 2020 5.895 6.004 5.853 5.979 7,641,058 -0.01(-0.14%)
Nov 25, 2020 5.954 6.088 5.878 5.987 15,109,445 +0.05(+0.85%)
Nov 24, 2020 5.802 5.970 5.785 5.937 17,696,294 -0.03(-0.58%)
Nov 23, 2020 6.188 6.221 5.946 5.971 16,173,496 -0.29(-4.65%)
Nov 20, 2020 6.346 6.446 6.229 6.263 12,546,301 +0.00(+0.00%)
Nov 19, 2020 6.188 6.346 6.146 6.263 12,452,693 -0.01(-0.13%)
Nov 18, 2020 6.446 6.479 6.246 6.271 14,405,286 -0.20(-3.09%)
Nov 17, 2020 6.571 6.621 6.429 6.471 15,857,577 -0.10(-1.52%)
Nov 16, 2020 6.596 6.687 6.496 6.571 12,166,080 -0.11(-1.62%)
Nov 13, 2020 6.721 6.737 6.604 6.679 14,879,603 +0.07(+1.01%)
Nov 12, 2020 6.488 6.696 6.463 6.613 22,570,288 +0.23(+3.66%)
Nov 11, 2020 6.388 6.454 6.304 6.379 15,377,725 -0.09(-1.42%)
Nov 10, 2020 6.737 6.854 6.421 6.471 23,169,254 -0.24(-3.60%)
Nov 09, 2020 6.662 6.746 6.388 6.712 26,152,666 -0.57(-7.78%)
Nov 06, 2020 7.437 7.470 7.204 7.279 11,733,632 -0.08(-1.13%)
Nov 05, 2020 7.146 7.404 7.137 7.362 20,550,580 +0.61(+9.00%)
Nov 04, 2020 6.837 6.929 6.696 6.754 11,631,059 -0.09(-1.34%)
Nov 03, 2020 6.896 6.937 6.771 6.846 12,439,533 +0.02(+0.24%)
Nov 02, 2020 6.771 6.829 6.579 6.829 11,252,494 +0.19(+2.89%)
Oct 30, 2020 6.646 6.696 6.421 6.638 14,323,895 +0.10(+1.53%)
Oct 29, 2020 6.438 6.621 6.438 6.538 16,176,080 +0.02(+0.38%)
Oct 28, 2020 7.021 7.054 6.496 6.513 28,852,658 -0.77(-10.63%)
Oct 27, 2020 7.137 7.295 7.062 7.287 12,323,383 +0.20(+2.82%)
Oct 26, 2020 7.112 7.245 7.062 7.087 11,727,505 -0.08(-1.16%)
Oct 23, 2020 7.295 7.329 7.096 7.170 12,764,358 -0.14(-1.94%)
Oct 22, 2020 7.495 7.520 7.237 7.312 14,813,488 -0.28(-3.73%)
Oct 21, 2020 7.595 7.753 7.520 7.595 13,621,421 +0.12(+1.56%)
Oct 20, 2020 7.445 7.545 7.345 7.479 9,895,298 -0.02(-0.22%)
Oct 19, 2020 7.654 7.679 7.395 7.495 9,642,798 -0.09(-1.21%)
Oct 16, 2020 7.704 7.728 7.579 7.587 7,366,015 -0.07(-0.98%)
Oct 15, 2020 7.662 7.778 7.579 7.662 8,548,805 -0.12(-1.60%)
Oct 14, 2020 7.662 7.845 7.562 7.787 11,703,869 +0.22(+2.97%)
Oct 13, 2020 7.529 7.612 7.304 7.562 10,965,560 -0.06(-0.76%)
Oct 12, 2020 7.570 7.687 7.454 7.620 7,470,742 +0.04(+0.55%)
Oct 09, 2020 7.379 7.595 7.354 7.579 14,573,412 +0.40(+5.57%)
Oct 08, 2020 7.096 7.220 7.037 7.179 14,357,389 +0.16(+2.25%)
Oct 07, 2020 7.295 7.354 7.004 7.021 16,662,537 -0.13(-1.75%)
Oct 06, 2020 7.600 7.633 7.138 7.146 18,043,338 -0.40(-5.36%)
Oct 05, 2020 7.385 7.691 7.369 7.551 12,338,726 +0.21(+2.81%)
Oct 02, 2020 7.451 7.509 7.311 7.344 9,375,087 -0.13(-1.77%)
Oct 01, 2020 7.410 7.592 7.311 7.476 13,379,161 +0.19(+2.61%)
Sep 30, 2020 7.352 7.373 7.162 7.286 10,369,541 -0.10(-1.34%)
Sep 29, 2020 7.369 7.501 7.337 7.385 9,789,817 +0.06(+0.79%)
Sep 28, 2020 7.344 7.344 7.113 7.328 19,269,658 +0.10(+1.37%)
Sep 25, 2020 7.228 7.286 7.080 7.228 13,718,243 -0.07(-1.02%)
Sep 24, 2020 6.683 7.311 6.650 7.303 22,634,472 +0.51(+7.54%)
Sep 23, 2020 7.435 7.460 6.758 6.791 38,219,448 -0.82(-10.75%)
Sep 22, 2020 7.683 7.708 7.509 7.608 15,210,661 -0.02(-0.22%)
Sep 21, 2020 7.980 8.245 7.575 7.625 38,627,212 -0.64(-7.70%)
Sep 18, 2020 7.997 8.521 7.922 8.261 41,019,756 +0.54(+6.95%)
Sep 17, 2020 7.418 7.765 7.352 7.724 16,078,498 +0.02(+0.21%)
Sep 16, 2020 7.807 7.807 7.592 7.708 16,296,613 +0.02(+0.32%)
Sep 15, 2020 7.798 7.877 7.563 7.683 17,362,882 +0.03(+0.43%)
Sep 14, 2020 7.385 7.666 7.385 7.650 18,969,970 +0.38(+5.23%)
Sep 11, 2020 7.451 7.534 7.224 7.270 12,641,987 -0.09(-1.23%)
Sep 10, 2020 7.666 7.708 7.295 7.361 20,899,372 -0.21(-2.84%)
Sep 09, 2020 7.146 7.584 7.129 7.575 17,877,344 +0.52(+7.38%)
Sep 08, 2020 6.923 7.220 6.807 7.055 13,966,228 -0.07(-1.04%)
Sep 04, 2020 7.138 7.187 6.848 7.129 17,184,512 -0.07(-1.03%)
Sep 03, 2020 7.162 7.278 6.972 7.204 20,188,384 -0.09(-1.25%)
Sep 02, 2020 7.146 7.303 6.939 7.295 13,463,637 +0.06(+0.80%)
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.