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 )

7.590 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.594 3.610 3.461 3.478 17,588,870 -0.05(-1.41%)
Sep 29, 2016 3.519 3.569 3.445 3.527 12,985,703 -0.03(-0.93%)
Sep 28, 2016 3.486 3.590 3.404 3.561 16,821,434 +0.07(+2.13%)
Sep 27, 2016 3.486 3.527 3.420 3.486 16,549,599 -0.03(-0.94%)
Sep 26, 2016 3.561 3.631 3.511 3.519 15,438,534 -0.03(-0.93%)
Sep 23, 2016 3.627 3.676 3.511 3.552 16,515,670 -0.11(-2.93%)
Sep 22, 2016 3.784 3.808 3.602 3.660 20,456,190 -0.05(-1.34%)
Sep 21, 2016 3.552 3.742 3.486 3.709 23,421,298 +0.26(+7.67%)
Sep 20, 2016 3.412 3.461 3.371 3.445 12,390,465 +0.05(+1.46%)
Sep 19, 2016 3.428 3.453 3.371 3.395 13,965,537 +0.02(+0.49%)
Sep 16, 2016 3.371 3.461 3.296 3.379 24,672,762 -0.03(-0.97%)
Sep 15, 2016 3.354 3.494 3.284 3.412 23,486,464 +0.07(+1.98%)
Sep 14, 2016 3.366 3.428 3.296 3.346 20,272,548 +0.02(+0.75%)
Sep 13, 2016 3.453 3.470 3.263 3.321 25,991,032 -0.20(-5.63%)
Sep 12, 2016 3.354 3.569 3.321 3.519 21,810,440 +0.09(+2.65%)
Sep 09, 2016 3.569 3.594 3.387 3.428 32,451,250 -0.22(-6.11%)
Sep 08, 2016 3.717 3.784 3.631 3.651 20,895,082 -0.09(-2.43%)
Sep 07, 2016 3.800 3.817 3.627 3.742 27,753,236 -0.04(-1.09%)
Sep 06, 2016 3.742 3.813 3.676 3.784 28,302,628 +0.14(+3.85%)
Sep 02, 2016 3.602 3.643 3.643 3.643 21,314,982 +0.19(+5.50%)
Sep 01, 2016 3.288 3.461 3.247 3.453 28,348,042 +0.16(+4.76%)
Aug 31, 2016 3.304 3.366 3.267 3.296 29,892,370 -0.07(-2.21%)
Aug 30, 2016 3.569 3.602 3.329 3.371 25,527,386 -0.24(-6.64%)
Aug 29, 2016 3.503 3.660 3.478 3.610 17,033,116 +0.06(+1.63%)
Aug 26, 2016 3.643 3.784 3.470 3.552 28,777,716 -0.03(-0.92%)
Aug 25, 2016 3.486 3.627 3.412 3.585 18,565,896 +0.09(+2.60%)
Aug 24, 2016 3.833 3.841 3.445 3.494 35,192,612 -0.40(-10.38%)
Aug 23, 2016 4.007 4.023 3.858 3.899 24,537,554 -0.06(-1.46%)
Aug 22, 2016 3.982 4.015 3.911 3.957 21,886,416 -0.12(-2.84%)
Aug 19, 2016 4.089 4.155 4.031 4.073 18,865,340 -0.10(-2.38%)
Aug 18, 2016 4.197 4.221 4.114 4.172 18,127,282 +0.01(+0.20%)
Aug 17, 2016 4.197 4.217 4.023 4.164 21,332,692 -0.07(-1.75%)
Aug 16, 2016 4.329 4.329 4.205 4.238 18,144,892 -0.02(-0.58%)
Aug 15, 2016 4.321 4.349 4.238 4.263 19,474,740 -0.04(-0.96%)
Aug 12, 2016 4.494 4.519 4.287 4.304 19,156,094 -0.06(-1.33%)
Aug 11, 2016 4.494 4.552 4.345 4.362 20,416,232 -0.11(-2.40%)
Aug 10, 2016 4.568 4.593 4.436 4.469 20,867,868 +0.02(+0.37%)
Aug 09, 2016 4.461 4.527 4.387 4.453 14,980,037 -0.01(-0.19%)
Aug 08, 2016 4.337 4.527 4.329 4.461 15,580,445 +0.10(+2.27%)
Aug 05, 2016 4.395 4.453 4.312 4.362 18,700,114 -0.19(-4.17%)
Aug 04, 2016 4.502 4.593 4.486 4.552 16,193,256 +0.07(+1.47%)
Aug 03, 2016 4.527 4.535 4.436 4.486 15,188,885 -0.07(-1.63%)
Aug 02, 2016 4.354 4.568 4.312 4.560 25,615,848 +0.28(+6.56%)
Aug 01, 2016 4.271 4.312 4.155 4.279 10,652,744 +0.01(+0.19%)
Jul 29, 2016 4.263 4.337 4.201 4.271 13,513,085 +0.12(+2.78%)
Jul 28, 2016 4.164 4.205 4.023 4.155 21,833,518 +0.02(+0.40%)
Jul 27, 2016 4.097 4.147 3.883 4.139 24,197,106 +0.14(+3.51%)
Jul 26, 2016 3.982 4.031 3.912 3.998 13,330,611 +0.10(+2.54%)
Jul 25, 2016 4.089 4.089 3.866 3.899 14,029,213 -0.23(-5.60%)
Jul 22, 2016 4.147 4.221 4.106 4.131 11,645,614 -0.08(-1.96%)
Jul 21, 2016 4.139 4.296 4.102 4.213 14,663,691 +0.12(+2.82%)
Jul 20, 2016 4.321 4.321 4.073 4.097 14,975,695 -0.33(-7.46%)
Jul 19, 2016 4.444 4.519 4.411 4.428 8,072,516 -0.07(-1.65%)
Jul 18, 2016 4.420 4.502 4.366 4.502 9,603,024 +0.12(+2.64%)
Jul 15, 2016 4.411 4.519 4.378 4.387 11,913,635 -0.07(-1.67%)
Jul 14, 2016 4.378 4.523 4.337 4.461 12,679,821 +0.00(+0.00%)
Jul 13, 2016 4.477 4.511 4.378 4.461 14,125,613 +0.07(+1.69%)
Jul 12, 2016 4.560 4.659 4.321 4.387 22,883,564 -0.21(-4.50%)
Jul 11, 2016 4.494 4.667 4.477 4.593 13,406,969 +0.02(+0.54%)
Jul 08, 2016 4.453 4.615 4.453 4.568 19,877,564 +0.12(+2.60%)
Jul 07, 2016 4.676 4.701 4.444 4.453 17,759,578 -0.29(-6.10%)
Jul 06, 2016 4.750 4.800 4.618 4.742 22,662,566 +0.08(+1.77%)
Jul 05, 2016 4.469 4.729 4.428 4.659 37,234,700 +0.23(+5.22%)
Jul 01, 2016 4.188 4.428 4.428 4.428 16,226,764 +0.39(+9.61%)
Jun 30, 2016 4.246 4.254 4.023 4.040 19,626,374 -0.12(-2.78%)
Jun 29, 2016 4.180 4.254 4.147 4.155 17,676,190 +0.06(+1.41%)
Jun 28, 2016 4.147 4.221 4.091 4.097 18,864,672 -0.16(-3.69%)
Jun 27, 2016 4.246 4.337 4.106 4.254 19,223,618 +0.03(+0.78%)
Jun 24, 2016 4.527 4.535 4.097 4.221 28,000,956 +0.17(+4.29%)
Jun 23, 2016 4.023 4.097 3.990 4.048 10,524,338 -0.02(-0.61%)
Jun 22, 2016 3.916 4.089 3.874 4.073 13,500,353 +0.13(+3.35%)
Jun 21, 2016 3.932 3.990 3.891 3.941 11,003,158 -0.09(-2.25%)
Jun 20, 2016 3.949 4.073 3.879 4.031 16,312,798 -0.08(-2.01%)
Jun 17, 2016 4.230 4.267 4.023 4.114 73,679,480 -0.02(-0.60%)
Jun 16, 2016 4.494 4.494 4.114 4.139 21,688,136 -0.17(-4.02%)
Jun 15, 2016 4.230 4.420 4.122 4.312 15,974,684 +0.10(+2.35%)
Jun 14, 2016 4.287 4.362 4.143 4.213 17,459,610 -0.05(-1.16%)
Jun 13, 2016 4.411 4.428 4.155 4.263 17,154,428 -0.02(-0.39%)
Jun 10, 2016 4.428 4.535 4.238 4.279 19,448,764 -0.11(-2.45%)
Jun 09, 2016 4.263 4.403 4.221 4.387 16,923,278 +0.10(+2.31%)
Jun 08, 2016 4.287 4.345 4.246 4.287 17,596,774 +0.21(+5.27%)
Jun 07, 2016 4.064 4.110 4.023 4.073 12,831,736 -0.08(-1.99%)
Jun 06, 2016 4.147 4.188 3.998 4.155 21,319,442 +0.05(+1.21%)
Jun 03, 2016 3.866 4.147 3.841 4.106 21,536,374 +0.53(+14.78%)
Jun 02, 2016 3.561 3.635 3.519 3.577 13,355,068 +0.03(+0.93%)
Jun 01, 2016 3.569 3.643 3.445 3.544 15,122,276 +0.02(+0.70%)
May 31, 2016 3.494 3.684 3.470 3.519 19,052,040 +0.02(+0.71%)
May 27, 2016 3.701 3.494 3.494 3.494 21,400,686 -0.23(-6.21%)
May 26, 2016 3.808 3.858 3.701 3.726 12,734,721 +0.08(+2.27%)
May 25, 2016 3.561 3.693 3.486 3.643 12,940,111 +0.05(+1.38%)
May 24, 2016 3.784 3.924 3.585 3.594 27,729,190 -0.45(-11.04%)
May 23, 2016 3.965 4.147 3.916 4.040 10,518,239 -0.07(-1.61%)
May 20, 2016 4.089 4.139 3.974 4.106 14,671,651 +0.03(+0.81%)
May 19, 2016 3.866 4.114 3.792 4.073 27,695,590 +0.02(+0.41%)
May 18, 2016 4.296 4.444 4.023 4.056 21,238,678 -0.34(-7.71%)
May 17, 2016 4.354 4.519 4.271 4.395 13,600,766 +0.04(+0.95%)
May 16, 2016 4.403 4.469 4.279 4.354 15,337,613 +0.07(+1.74%)
May 13, 2016 4.246 4.395 4.205 4.279 19,946,854 +0.07(+1.77%)
May 12, 2016 4.362 4.399 4.139 4.205 17,969,722 -0.13(-3.05%)
May 11, 2016 4.783 4.791 4.073 4.337 35,797,768 -0.22(-4.89%)
May 10, 2016 4.287 4.610 4.205 4.560 21,528,166 +0.26(+6.15%)
May 09, 2016 4.370 4.461 4.287 4.296 20,909,736 -0.32(-6.98%)
May 06, 2016 4.486 4.767 4.453 4.618 28,107,594 +0.25(+5.67%)
May 05, 2016 4.321 4.469 4.280 4.370 20,915,972 +0.18(+4.34%)
May 04, 2016 4.362 4.511 4.155 4.188 23,861,744 -0.28(-6.28%)
May 03, 2016 4.593 4.705 4.420 4.469 27,416,774 -0.19(-4.08%)
May 02, 2016 4.783 4.808 4.581 4.659 25,320,872 -0.05(-1.05%)
Apr 29, 2016 4.387 4.709 4.378 4.709 29,563,476 +0.44(+10.25%)
Apr 28, 2016 3.957 4.279 3.932 4.271 24,527,184 +0.39(+10.00%)
Apr 27, 2016 3.907 3.928 3.800 3.883 17,932,614 +0.02(+0.43%)
Apr 26, 2016 3.866 3.916 3.775 3.866 12,637,469 +0.04(+1.08%)
Apr 25, 2016 3.833 3.883 3.734 3.825 12,630,096 -0.01(-0.22%)
Apr 22, 2016 3.850 3.932 3.784 3.833 16,723,314 -0.04(-1.07%)
Apr 21, 2016 3.858 3.932 3.767 3.874 23,299,992 +0.15(+3.99%)
Apr 20, 2016 3.841 3.949 3.701 3.726 27,768,608 -0.06(-1.53%)
Apr 19, 2016 3.668 3.808 3.651 3.784 16,184,768 +0.21(+6.02%)
Apr 18, 2016 3.602 3.614 3.511 3.569 11,223,076 +0.06(+1.65%)
Apr 15, 2016 3.453 3.548 3.387 3.511 10,708,387 +0.10(+2.91%)
Apr 14, 2016 3.544 3.602 3.288 3.412 23,863,924 -0.17(-4.62%)
Apr 13, 2016 3.503 3.709 3.478 3.577 26,533,022 -0.11(-2.91%)
Apr 12, 2016 3.511 3.693 3.428 3.684 26,134,860 +0.20(+5.69%)
Apr 11, 2016 3.362 3.511 3.337 3.486 20,370,074 +0.26(+7.93%)
Apr 08, 2016 3.156 3.271 3.147 3.230 21,032,258 +0.10(+3.17%)
Apr 07, 2016 3.032 3.180 3.024 3.131 27,177,720 +0.17(+5.87%)
Apr 06, 2016 2.883 2.957 2.850 2.957 18,310,230 +0.04(+1.42%)
Apr 05, 2016 2.875 2.933 2.796 2.916 17,112,920 +0.10(+3.52%)
Apr 04, 2016 2.850 2.867 2.734 2.817 15,593,379 -0.06(-2.01%)
Apr 01, 2016 2.693 2.883 2.652 2.875 17,102,564 +0.07(+2.35%)
Mar 31, 2016 2.900 2.957 2.809 2.809 22,000,242 -0.03(-1.16%)
Mar 30, 2016 2.784 2.850 2.685 2.842 29,774,920 +0.07(+2.38%)
Mar 29, 2016 2.495 2.792 2.495 2.776 23,314,198 +0.28(+11.26%)
Mar 28, 2016 2.495 2.528 2.420 2.495 7,232,849 +0.00(+0.00%)
Mar 24, 2016 2.445 2.495 2.495 2.495 15,870,392 +0.07(+2.72%)
Mar 23, 2016 2.528 2.544 2.387 2.429 20,962,964 -0.19(-7.26%)
Mar 22, 2016 2.644 2.693 2.594 2.619 16,981,128 +0.01(+0.32%)
Mar 21, 2016 2.544 2.656 2.532 2.610 12,190,477 +0.02(+0.64%)
Mar 18, 2016 2.594 2.669 2.557 2.594 25,894,652 +0.02(+0.64%)
Mar 17, 2016 2.668 2.718 2.561 2.577 21,777,718 -0.02(-0.95%)
Mar 16, 2016 2.387 2.610 2.330 2.602 19,846,842 +0.17(+6.78%)
Mar 15, 2016 2.346 2.462 2.305 2.437 13,407,985 +0.05(+2.08%)
Mar 14, 2016 2.454 2.528 2.371 2.387 13,196,752 -0.05(-2.03%)
Mar 11, 2016 2.487 2.569 2.420 2.437 13,744,811 -0.06(-2.32%)
Mar 10, 2016 2.387 2.528 2.371 2.495 18,360,702 +0.13(+5.59%)
Mar 09, 2016 2.313 2.429 2.214 2.363 27,771,190 +0.00(+0.00%)
Mar 08, 2016 2.520 2.565 2.297 2.363 22,410,278 -0.13(-5.30%)
Mar 07, 2016 2.544 2.586 2.454 2.495 26,148,794 +0.02(+1.00%)
Mar 04, 2016 2.536 2.644 2.437 2.470 41,213,792 -0.07(-2.61%)
Mar 03, 2016 2.396 2.619 2.396 2.536 35,468,048 +0.14(+5.86%)
Mar 02, 2016 2.371 2.429 2.346 2.396 16,652,701 +0.02(+0.69%)
Mar 01, 2016 2.462 2.470 2.330 2.379 24,159,742 -0.05(-2.04%)
Feb 29, 2016 2.429 2.478 2.400 2.429 19,118,246 +0.03(+1.38%)
Feb 26, 2016 2.371 2.470 2.346 2.396 27,452,494 -0.07(-2.68%)
Feb 25, 2016 2.404 2.478 2.387 2.462 35,766,616 -0.17(-6.29%)
Feb 24, 2016 2.644 2.776 2.544 2.627 22,683,836 +0.09(+3.58%)
Feb 23, 2016 2.528 2.577 2.487 2.536 13,265,000 +0.06(+2.33%)
Feb 22, 2016 2.371 2.495 2.363 2.478 18,406,370 +0.02(+1.01%)
Feb 19, 2016 2.454 2.569 2.412 2.454 17,238,668 -0.04(-1.66%)
Feb 18, 2016 2.264 2.602 2.247 2.495 27,905,512 +0.17(+7.47%)
Feb 17, 2016 2.288 2.346 2.197 2.321 19,857,802 +0.07(+3.31%)
Feb 16, 2016 2.280 2.495 2.239 2.247 32,504,608 -0.23(-9.33%)
Feb 12, 2016 2.313 2.478 2.478 2.478 26,775,916 +0.08(+3.45%)
Feb 11, 2016 2.420 2.544 2.297 2.396 45,797,228 +0.27(+12.84%)
Feb 10, 2016 1.966 2.133 1.900 2.123 20,813,762 +0.12(+5.76%)
Feb 09, 2016 2.057 2.140 1.958 2.007 37,671,112 -0.01(-0.41%)
Feb 08, 2016 2.098 2.140 2.007 2.016 34,064,008 +0.12(+6.09%)
Feb 05, 2016 1.619 1.941 1.586 1.900 24,027,188 +0.22(+13.30%)
Feb 04, 2016 1.545 1.768 1.545 1.677 25,277,514 +0.17(+11.54%)
Feb 03, 2016 1.388 1.504 1.380 1.504 17,271,516 +0.14(+10.30%)
Feb 02, 2016 1.396 1.437 1.338 1.363 7,006,031 -0.07(-4.62%)
Feb 01, 2016 1.380 1.429 1.371 1.429 10,346,055 +0.07(+5.49%)
Jan 29, 2016 1.314 1.384 1.305 1.355 7,822,607 +0.04(+3.14%)
Jan 28, 2016 1.355 1.380 1.314 1.314 7,738,272 -0.07(-4.79%)
Jan 27, 2016 1.355 1.392 1.314 1.380 10,708,483 +0.02(+1.83%)
Jan 26, 2016 1.297 1.363 1.289 1.355 16,254,056 +0.08(+6.49%)
Jan 25, 2016 1.305 1.347 1.247 1.272 14,847,805 -0.02(-1.28%)
Jan 22, 2016 1.231 1.305 1.206 1.289 19,276,460 +0.03(+2.63%)
Jan 21, 2016 1.181 1.264 1.148 1.256 12,081,638 +0.02(+2.01%)
Jan 20, 2016 1.173 1.247 1.165 1.231 14,468,250 +0.09(+7.97%)
Jan 19, 2016 1.264 1.272 1.082 1.140 21,511,450 -0.08(-6.76%)
Jan 15, 2016 1.363 1.223 1.223 1.223 13,761,942 -0.10(-7.50%)
Jan 14, 2016 1.338 1.363 1.280 1.322 10,321,793 -0.07(-4.76%)
Jan 13, 2016 1.371 1.429 1.338 1.388 13,120,350 +0.02(+1.21%)
Jan 12, 2016 1.404 1.413 1.338 1.371 12,372,295 -0.05(-3.49%)
Jan 11, 2016 1.553 1.570 1.388 1.421 15,605,641 -0.12(-8.02%)
Jan 08, 2016 1.586 1.603 1.512 1.545 17,732,878 -0.11(-6.50%)
Jan 07, 2016 1.578 1.669 1.545 1.652 19,672,968 +0.11(+6.95%)
Jan 06, 2016 1.553 1.603 1.528 1.545 13,393,275 +0.02(+1.08%)
Jan 05, 2016 1.570 1.578 1.520 1.528 7,271,442 -0.03(-2.12%)
Jan 04, 2016 1.528 1.578 1.512 1.561 8,551,168 +0.06(+3.85%)
Dec 31, 2015 1.504 1.504 1.504 1.504 6,439,259 -0.01(-0.55%)
Dec 30, 2015 1.512 1.545 1.495 1.512 6,715,826 -0.03(-2.14%)
Dec 29, 2015 1.553 1.586 1.512 1.545 6,945,908 +0.03(+2.19%)
Dec 28, 2015 1.586 1.603 1.504 1.512 5,922,994 -0.10(-6.15%)
Dec 24, 2015 1.570 1.611 1.611 1.611 4,844,182 +0.05(+3.17%)
Dec 23, 2015 1.561 1.603 1.553 1.561 6,910,252 -0.01(-0.53%)
Dec 22, 2015 1.545 1.586 1.537 1.570 7,710,932 +0.00(+0.00%)
Dec 21, 2015 1.570 1.611 1.545 1.570 10,311,184 +0.02(+1.06%)
Dec 18, 2015 1.520 1.603 1.479 1.553 19,685,768 +0.08(+5.62%)
Dec 17, 2015 1.537 1.537 1.446 1.470 10,051,762 -0.13(-8.25%)
Dec 16, 2015 1.594 1.611 1.512 1.603 13,434,641 +0.04(+2.65%)
Dec 15, 2015 1.586 1.586 1.495 1.561 10,652,555 +0.02(+1.07%)
Dec 14, 2015 1.644 1.652 1.528 1.545 12,837,473 -0.12(-7.43%)
Dec 11, 2015 1.594 1.710 1.578 1.669 14,196,488 +0.06(+3.59%)
Dec 10, 2015 1.611 1.669 1.586 1.611 9,126,015 -0.01(-0.51%)
Dec 09, 2015 1.627 1.652 1.574 1.619 7,813,374 +0.02(+1.55%)
Dec 08, 2015 1.652 1.669 1.561 1.594 9,111,115 -0.06(-3.50%)
Dec 07, 2015 1.718 1.743 1.619 1.652 9,815,649 -0.11(-6.10%)
Dec 04, 2015 1.677 1.764 1.677 1.760 12,015,861 +0.10(+5.97%)
Dec 03, 2015 1.669 1.694 1.603 1.660 11,913,432 +0.02(+1.00%)
Dec 02, 2015 1.652 1.694 1.594 1.644 10,015,263 -0.05(-2.93%)
Dec 01, 2015 1.594 1.702 1.594 1.694 9,967,340 +0.11(+6.77%)
Nov 30, 2015 1.570 1.619 1.557 1.586 8,777,622 +0.03(+2.13%)
Nov 27, 2015 1.553 1.580 1.545 1.553 4,198,605 -0.04(-2.59%)
Nov 25, 2015 1.578 1.594 1.594 1.594 8,311,541 +0.00(+0.00%)
Nov 24, 2015 1.495 1.607 1.479 1.594 15,275,814 +0.15(+10.29%)
Nov 23, 2015 1.437 1.487 1.421 1.446 7,090,318 +0.00(+0.00%)
Nov 20, 2015 1.545 1.561 1.446 1.446 9,672,639 -0.10(-6.42%)
Nov 19, 2015 1.528 1.561 1.504 1.545 8,512,149 +0.04(+2.75%)
Nov 18, 2015 1.454 1.504 1.421 1.504 8,235,963 +0.06(+4.00%)
Nov 17, 2015 1.520 1.537 1.446 1.446 8,289,287 -0.09(-5.91%)
Nov 16, 2015 1.537 1.577 1.512 1.537 7,509,716 +0.02(+1.64%)
Nov 13, 2015 1.446 1.520 1.446 1.512 8,921,535 +0.03(+2.23%)
Nov 12, 2015 1.413 1.520 1.413 1.479 9,738,016 -0.01(-0.56%)
Nov 11, 2015 1.470 1.516 1.437 1.487 9,749,966 +0.02(+1.70%)
Nov 10, 2015 1.454 1.487 1.437 1.462 10,807,882 -0.05(-3.28%)
Nov 09, 2015 1.454 1.520 1.437 1.512 12,067,608 +0.05(+3.39%)
Nov 06, 2015 1.487 1.512 1.437 1.462 12,426,883 -0.09(-5.85%)
Nov 05, 2015 1.603 1.611 1.504 1.553 15,520,888 -0.08(-5.05%)
Nov 04, 2015 1.702 1.727 1.627 1.636 9,863,559 -0.06(-3.41%)
Nov 03, 2015 1.652 1.718 1.627 1.694 10,474,907 -0.02(-0.97%)
Nov 02, 2015 1.652 1.735 1.627 1.710 8,623,223 +0.05(+2.99%)
Oct 30, 2015 1.718 1.776 1.660 1.660 12,005,952 -0.07(-4.29%)
Oct 29, 2015 1.784 1.817 1.673 1.735 13,029,962 -0.06(-3.23%)
Oct 28, 2015 1.908 1.983 1.784 1.793 25,327,702 -0.09(-4.82%)
Oct 27, 2015 1.859 1.917 1.826 1.884 5,984,554 +0.01(+0.44%)
Oct 26, 2015 1.908 1.958 1.867 1.875 12,093,064 -0.05(-2.57%)
Oct 23, 2015 1.875 1.941 1.801 1.925 13,253,469 +0.07(+3.56%)
Oct 22, 2015 1.743 1.884 1.743 1.859 15,777,801 +0.12(+7.14%)
Oct 21, 2015 1.784 1.801 1.735 1.735 8,990,288 -0.08(-4.55%)
Oct 20, 2015 1.743 1.834 1.743 1.817 11,355,794 +0.11(+6.28%)
Oct 19, 2015 1.751 1.809 1.685 1.710 15,563,395 -0.07(-3.72%)
Oct 16, 2015 1.875 1.908 1.776 1.776 16,083,020 -0.09(-4.87%)
Oct 15, 2015 1.850 1.892 1.797 1.867 18,179,080 -0.01(-0.44%)
Oct 14, 2015 1.776 1.892 1.772 1.875 17,841,578 +0.15(+8.61%)
Oct 13, 2015 1.718 1.776 1.710 1.727 9,095,534 +0.04(+2.45%)
Oct 12, 2015 1.884 1.908 1.623 1.685 20,885,390 -0.17(-8.93%)
Oct 09, 2015 1.850 1.879 1.819 1.850 20,157,350 +0.09(+5.16%)
Oct 08, 2015 1.710 1.875 1.710 1.760 14,210,580 -0.02(-1.39%)
Oct 07, 2015 1.760 1.809 1.743 1.784 17,368,930 +0.01(+0.47%)
Oct 06, 2015 1.710 1.801 1.694 1.776 17,570,938 +0.10(+5.91%)
Oct 05, 2015 1.504 1.677 1.504 1.677 13,514,058 +0.17(+10.93%)
Oct 02, 2015 1.446 1.520 1.421 1.512 9,320,349 +0.12(+8.93%)
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.