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 +0.160 (+2.04%)
Official Closing 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 (%)
Aug 29, 2003 5.979 6.034 5.877 5.901 3,101,904 +0.08(+1.35%)
Aug 28, 2003 5.704 5.853 5.665 5.822 2,521,409 +0.07(+1.23%)
Aug 27, 2003 5.602 5.830 5.594 5.751 6,180,802 +0.24(+4.28%)
Aug 26, 2003 5.350 5.523 5.303 5.515 1,410,753 +0.13(+2.34%)
Aug 25, 2003 5.507 5.523 5.358 5.389 922,538 -0.09(-1.72%)
Aug 22, 2003 5.547 5.602 5.476 5.484 1,600,904 -0.13(-2.24%)
Aug 21, 2003 5.586 5.617 5.476 5.609 3,567,876 -0.02(-0.28%)
Aug 20, 2003 5.468 5.641 5.452 5.625 3,435,558 +0.20(+3.62%)
Aug 19, 2003 5.255 5.429 5.224 5.429 2,158,266 +0.14(+2.68%)
Aug 18, 2003 5.287 5.342 5.263 5.287 1,333,727 -0.13(-2.47%)
Aug 15, 2003 5.248 5.421 5.240 5.421 1,595,947 +0.17(+3.30%)
Aug 14, 2003 5.350 5.350 5.232 5.248 1,845,330 -0.06(-1.19%)
Aug 13, 2003 5.200 5.326 5.169 5.311 2,400,149 +0.10(+1.96%)
Aug 12, 2003 5.240 5.263 5.185 5.208 1,106,206 -0.08(-1.49%)
Aug 11, 2003 5.350 5.350 5.192 5.287 3,710,235 -0.13(-2.47%)
Aug 08, 2003 5.208 5.491 5.169 5.421 2,516,070 +0.17(+3.14%)
Aug 07, 2003 5.303 5.311 5.232 5.255 1,049,517 -0.05(-0.89%)
Aug 06, 2003 5.130 5.303 5.122 5.303 1,501,889 +0.19(+3.69%)
Aug 05, 2003 5.114 5.177 5.074 5.114 1,454,478 -0.02(-0.31%)
Aug 04, 2003 5.043 5.185 5.043 5.130 1,041,636 +0.06(+1.09%)
Aug 01, 2003 5.074 5.271 4.996 5.074 1,962,268 -0.05(-0.92%)
Jul 31, 2003 5.185 5.185 5.051 5.122 1,929,474 -0.05(-0.91%)
Jul 30, 2003 4.964 5.185 4.964 5.169 1,475,069 +0.07(+1.39%)
Jul 29, 2003 5.287 5.342 5.043 5.098 1,617,555 -0.24(-4.57%)
Jul 28, 2003 5.429 5.460 5.318 5.342 1,677,041 -0.08(-1.45%)
Jul 25, 2003 5.366 5.429 5.311 5.421 1,945,363 +0.08(+1.47%)
Jul 24, 2003 5.106 5.366 5.074 5.342 3,083,346 +0.21(+4.14%)
Jul 23, 2003 4.988 5.169 4.988 5.130 1,502,778 +0.22(+4.49%)
Jul 22, 2003 4.917 4.956 4.815 4.909 796,448 +0.02(+0.48%)
Jul 21, 2003 4.799 4.941 4.791 4.886 1,364,995 +0.13(+2.81%)
Jul 18, 2003 4.760 4.776 4.673 4.752 757,935 -0.01(-0.17%)
Jul 17, 2003 4.602 4.768 4.563 4.760 1,184,504 +0.14(+3.07%)
Jul 16, 2003 4.618 4.681 4.587 4.618 1,394,738 +0.03(+0.69%)
Jul 15, 2003 4.870 4.870 4.484 4.587 2,727,321 -0.27(-5.51%)
Jul 14, 2003 4.917 4.956 4.854 4.854 967,406 -0.01(-0.16%)
Jul 11, 2003 4.886 4.886 4.768 4.862 1,133,026 -0.02(-0.48%)
Jul 10, 2003 4.941 4.996 4.870 4.886 1,605,099 -0.11(-2.20%)
Jul 09, 2003 5.130 5.137 4.988 4.996 1,479,137 -0.06(-1.09%)
Jul 08, 2003 5.169 5.185 5.027 5.051 1,381,392 -0.17(-3.17%)
Jul 07, 2003 5.248 5.271 5.177 5.216 1,158,320 -0.11(-2.07%)
Jul 03, 2003 5.326 5.381 5.318 5.326 842,461 +0.02(+0.30%)
Jul 02, 2003 5.366 5.421 5.295 5.311 1,261,403 -0.08(-1.46%)
Jul 01, 2003 5.350 5.444 5.350 5.389 1,424,227 +0.08(+1.48%)
Jun 30, 2003 5.106 5.326 5.106 5.311 935,248 +0.17(+3.37%)
Jun 27, 2003 5.192 5.240 5.137 5.137 809,286 -0.03(-0.61%)
Jun 26, 2003 5.177 5.224 5.114 5.169 999,945 -0.09(-1.65%)
Jun 25, 2003 5.279 5.366 5.224 5.255 954,314 +0.06(+1.06%)
Jun 24, 2003 5.263 5.311 5.169 5.200 1,433,505 -0.07(-1.34%)
Jun 23, 2003 5.491 5.507 5.271 5.271 1,070,617 -0.21(-3.87%)
Jun 20, 2003 5.547 5.547 5.397 5.484 1,310,593 -0.14(-2.52%)
Jun 19, 2003 5.570 5.657 5.468 5.625 1,923,373 +0.06(+0.99%)
Jun 18, 2003 5.704 5.743 5.554 5.570 2,266,179 -0.24(-4.19%)
Jun 17, 2003 5.476 5.814 5.468 5.814 2,717,788 +0.31(+5.72%)
Jun 16, 2003 5.523 5.547 5.436 5.499 1,114,595 +0.02(+0.43%)
Jun 13, 2003 5.255 5.523 5.248 5.476 1,454,732 +0.13(+2.35%)
Jun 12, 2003 5.303 5.381 5.279 5.350 588,883 -0.04(-0.73%)
Jun 11, 2003 5.279 5.389 5.279 5.389 967,788 +0.14(+2.70%)
Jun 10, 2003 5.208 5.248 5.145 5.248 1,188,571 -0.10(-1.91%)
Jun 09, 2003 5.350 5.444 5.326 5.350 863,306 -0.04(-0.73%)
Jun 06, 2003 5.413 5.523 5.350 5.389 1,105,698 -0.12(-2.14%)
Jun 05, 2003 5.421 5.562 5.381 5.507 1,766,778 +0.25(+4.79%)
Jun 04, 2003 5.350 5.381 5.240 5.255 1,293,943 -0.07(-1.33%)
Jun 03, 2003 5.389 5.421 5.287 5.326 1,165,057 -0.10(-1.88%)
Jun 02, 2003 5.358 5.507 5.358 5.429 1,062,736 -0.06(-1.00%)
May 30, 2003 5.350 5.484 5.090 5.484 1,950,828 +0.13(+2.35%)
May 29, 2003 5.114 5.397 5.114 5.358 1,555,527 +0.13(+2.41%)
May 28, 2003 5.248 5.311 4.524 5.232 2,327,445 -0.13(-2.49%)
May 27, 2003 5.499 5.570 5.303 5.366 1,990,740 -0.08(-1.45%)
May 23, 2003 5.350 5.452 5.350 5.444 1,586,541 +0.13(+2.37%)
May 22, 2003 5.413 5.413 5.255 5.318 3,978,684 -0.17(-3.01%)
May 21, 2003 5.263 5.523 5.161 5.484 1,906,214 +0.18(+3.41%)
May 20, 2003 5.350 5.429 5.114 5.303 2,254,485 -0.13(-2.32%)
May 19, 2003 5.082 5.727 4.956 5.429 2,465,355 +0.48(+9.70%)
May 16, 2003 4.996 5.019 4.886 4.949 901,692 +0.00(+0.00%)
May 15, 2003 5.043 5.043 4.917 4.949 1,133,280 -0.05(-0.94%)
May 14, 2003 4.760 5.004 4.744 4.996 2,676,352 +0.26(+5.48%)
May 13, 2003 5.035 5.035 4.736 4.736 1,634,333 -0.31(-6.23%)
May 12, 2003 5.090 5.169 5.012 5.051 1,720,257 +0.03(+0.63%)
May 09, 2003 5.216 5.216 4.933 5.019 2,390,489 -0.35(-6.59%)
May 08, 2003 5.311 5.421 5.263 5.373 2,629,195 +0.17(+3.33%)
May 07, 2003 5.413 5.429 5.153 5.200 1,659,246 -0.18(-3.36%)
May 06, 2003 5.255 5.397 5.200 5.381 1,634,969 +0.19(+3.64%)
May 05, 2003 4.996 5.208 4.996 5.192 940,587 +0.20(+3.94%)
May 02, 2003 5.012 5.082 4.949 4.996 1,113,070 -0.06(-1.24%)
May 01, 2003 4.870 5.114 4.870 5.059 1,473,290 +0.24(+5.07%)
Apr 30, 2003 4.768 4.901 4.736 4.815 1,233,948 +0.17(+3.73%)
Apr 29, 2003 4.665 4.728 4.571 4.642 1,673,736 -0.12(-2.48%)
Apr 28, 2003 4.831 4.838 4.642 4.760 1,137,093 -0.04(-0.82%)
Apr 25, 2003 4.972 5.012 4.791 4.799 1,001,471 -0.20(-4.09%)
Apr 24, 2003 5.027 5.137 4.996 5.004 1,298,518 -0.02(-0.47%)
Apr 23, 2003 5.074 5.153 5.004 5.027 1,078,879 -0.06(-1.24%)
Apr 22, 2003 5.185 5.232 4.996 5.090 1,188,571 -0.02(-0.31%)
Apr 21, 2003 5.067 5.137 5.051 5.106 807,633 +0.11(+2.20%)
Apr 17, 2003 4.925 5.027 4.909 4.996 1,688,735 +0.13(+2.75%)
Apr 16, 2003 4.713 4.862 4.705 4.862 840,046 +0.07(+1.48%)
Apr 15, 2003 4.783 4.886 4.768 4.791 941,604 +0.03(+0.66%)
Apr 14, 2003 4.697 4.760 4.650 4.760 879,194 +0.02(+0.50%)
Apr 11, 2003 4.673 4.783 4.618 4.736 868,136 +0.02(+0.33%)
Apr 10, 2003 4.728 4.791 4.673 4.720 1,431,472 -0.04(-0.83%)
Apr 09, 2003 4.484 4.760 4.484 4.760 1,715,173 +0.28(+6.14%)
Apr 08, 2003 4.406 4.547 4.390 4.484 1,182,089 +0.10(+2.33%)
Apr 07, 2003 4.209 4.406 4.193 4.382 2,108,949 -0.06(-1.42%)
Apr 04, 2003 4.390 4.555 4.390 4.445 1,463,630 +0.02(+0.36%)
Apr 03, 2003 4.563 4.720 4.374 4.429 1,645,900 -0.28(-5.85%)
Apr 02, 2003 4.445 4.713 4.390 4.705 1,302,967 +0.09(+1.87%)
Apr 01, 2003 4.831 4.831 4.602 4.618 1,190,859 -0.23(-4.71%)
Mar 31, 2003 4.760 4.956 4.760 4.846 2,258,553 +0.21(+4.58%)
Mar 28, 2003 4.327 4.673 4.327 4.634 2,095,730 +0.34(+7.88%)
Mar 27, 2003 4.319 4.319 4.193 4.296 1,022,443 +0.06(+1.49%)
Mar 26, 2003 4.280 4.311 4.225 4.233 853,265 -0.01(-0.19%)
Mar 25, 2003 4.264 4.319 4.115 4.241 1,693,311 +0.08(+1.89%)
Mar 24, 2003 4.351 4.461 4.138 4.162 1,660,390 +0.01(+0.19%)
Mar 21, 2003 4.484 4.547 4.146 4.154 1,938,245 -0.41(-8.97%)
Mar 20, 2003 4.642 4.705 4.540 4.563 886,439 -0.01(-0.17%)
Mar 19, 2003 4.736 4.760 4.563 4.571 1,145,864 -0.20(-4.28%)
Mar 18, 2003 4.744 4.831 4.744 4.776 1,243,481 +0.03(+0.66%)
Mar 17, 2003 5.027 5.098 4.697 4.744 2,106,152 -0.12(-2.43%)
Mar 14, 2003 4.484 4.878 4.484 4.862 2,442,095 +0.41(+9.19%)
Mar 13, 2003 4.319 4.697 4.303 4.453 2,432,816 -0.05(-1.05%)
Mar 12, 2003 4.650 4.744 4.500 4.500 2,539,458 -0.31(-6.38%)
Mar 11, 2003 4.964 4.972 4.744 4.807 2,073,867 -0.28(-5.42%)
Mar 10, 2003 5.484 5.484 5.074 5.082 1,592,770 -0.31(-5.69%)
Mar 07, 2003 5.570 5.649 5.271 5.389 2,116,067 -0.07(-1.30%)
Mar 06, 2003 5.633 5.688 5.326 5.460 2,215,718 -0.17(-2.94%)
Mar 05, 2003 5.617 5.657 5.499 5.625 909,700 +0.06(+1.13%)
Mar 04, 2003 5.507 5.720 5.507 5.562 1,501,380 +0.10(+1.87%)
Mar 03, 2003 5.468 5.499 5.326 5.460 1,776,311 -0.10(-1.84%)
Feb 28, 2003 5.720 5.720 5.547 5.562 1,619,335 -0.09(-1.67%)
Feb 27, 2003 5.704 5.727 5.539 5.657 1,420,286 -0.08(-1.37%)
Feb 26, 2003 5.783 5.798 5.665 5.735 936,011 -0.05(-0.82%)
Feb 25, 2003 5.720 5.846 5.680 5.783 1,324,829 -0.02(-0.27%)
Feb 24, 2003 5.971 5.971 5.759 5.798 1,072,905 -0.02(-0.41%)
Feb 21, 2003 6.011 6.026 5.720 5.822 1,941,677 -0.16(-2.63%)
Feb 20, 2003 5.948 6.026 5.948 5.979 1,199,630 +0.11(+1.88%)
Feb 19, 2003 5.830 6.034 5.814 5.869 1,839,610 -0.01(-0.13%)
Feb 18, 2003 5.334 5.877 5.334 5.877 2,044,379 +0.11(+1.91%)
Feb 14, 2003 5.743 5.853 5.672 5.767 1,203,570 -0.13(-2.27%)
Feb 13, 2003 5.767 5.971 5.743 5.901 2,179,620 +0.11(+1.90%)
Feb 12, 2003 5.743 5.806 5.657 5.790 3,686,974 -0.13(-2.13%)
Feb 11, 2003 5.429 5.916 5.429 5.916 3,975,125 +0.50(+9.14%)
Feb 10, 2003 5.814 5.838 5.389 5.421 3,465,936 -0.42(-7.14%)
Feb 07, 2003 5.987 6.042 5.759 5.838 2,021,754 -0.17(-2.75%)
Feb 06, 2003 5.979 6.137 5.822 6.003 2,237,580 +0.02(+0.26%)
Feb 05, 2003 6.223 6.270 5.924 5.987 3,992,538 -0.21(-3.43%)
Feb 04, 2003 5.743 6.200 5.720 6.200 4,009,825 +0.71(+12.89%)
Feb 03, 2003 5.602 5.665 5.366 5.491 2,918,743 -0.17(-3.06%)
Jan 30, 2003 5.547 5.712 5.452 5.665 1,062,736 +0.17(+3.00%)
Jan 29, 2003 5.806 5.877 5.452 5.499 901,692 -0.24(-4.12%)
Jan 28, 2003 5.901 5.995 5.617 5.735 1,168,828 -0.26(-4.33%)
Jan 27, 2003 6.373 6.373 5.901 5.995 1,455,876 -0.19(-3.05%)
Jan 24, 2003 5.971 6.184 5.924 6.184 1,636,791 +0.28(+4.80%)
Jan 23, 2003 5.971 6.137 5.853 5.901 1,330,464 +0.05(+0.81%)
Jan 22, 2003 5.995 6.042 5.712 5.853 1,021,469 +0.09(+1.64%)
Jan 21, 2003 5.523 5.759 5.381 5.759 1,124,467 +0.24(+4.27%)
Jan 17, 2003 5.641 5.735 5.499 5.523 989,014 +0.00(+0.00%)
Jan 16, 2003 5.358 5.735 5.311 5.523 1,630,817 +0.26(+4.93%)
Jan 15, 2003 5.311 5.405 5.098 5.263 1,429,480 -0.14(-2.62%)
Jan 14, 2003 5.783 5.806 5.334 5.405 1,098,665 -0.38(-6.53%)
Jan 13, 2003 5.594 5.806 5.594 5.783 871,865 -0.02(-0.41%)
Jan 10, 2003 5.570 5.830 5.452 5.806 968,169 +0.33(+6.03%)
Jan 09, 2003 5.665 5.688 5.452 5.476 918,174 -0.21(-3.73%)
Jan 08, 2003 5.523 5.901 5.523 5.688 1,304,281 +0.14(+2.55%)
Jan 07, 2003 5.806 5.830 5.499 5.547 943,722 -0.31(-5.24%)
Jan 06, 2003 6.066 6.231 5.830 5.853 1,286,274 -0.07(-1.20%)
Jan 03, 2003 5.759 6.066 5.641 5.924 1,428,718 +0.17(+2.87%)
Jan 02, 2003 5.735 5.759 5.499 5.759 587,316 -0.02(-0.41%)
Dec 31, 2002 5.688 5.877 5.665 5.783 433,517 +0.00(+0.00%)
Dec 30, 2002 5.924 5.924 5.547 5.783 1,026,850 -0.24(-3.92%)
Dec 27, 2002 5.901 6.066 5.665 6.019 1,644,799 +0.12(+2.00%)
Dec 26, 2002 5.358 5.901 5.334 5.901 710,694 +0.50(+9.17%)
Dec 24, 2002 5.429 5.499 5.381 5.405 363,947 +0.02(+0.44%)
Dec 23, 2002 5.547 5.547 5.240 5.381 1,328,685 +0.07(+1.33%)
Dec 20, 2002 5.334 5.381 5.216 5.311 904,955 -0.24(-4.26%)
Dec 19, 2002 5.665 5.665 5.476 5.547 2,839,472 +0.07(+1.29%)
Dec 18, 2002 4.933 5.547 4.933 5.476 1,486,339 +0.52(+10.48%)
Dec 17, 2002 5.547 5.641 4.909 4.956 1,752,331 -0.47(-8.70%)
Dec 16, 2002 5.334 5.476 5.027 5.429 1,155,481 +0.19(+3.60%)
Dec 13, 2002 5.192 5.240 5.004 5.240 1,427,108 +0.19(+3.74%)
Dec 12, 2002 4.532 5.074 4.508 5.051 1,527,395 +0.59(+13.23%)
Dec 11, 2002 4.437 4.484 4.343 4.461 528,423 +0.07(+1.61%)
Dec 10, 2002 4.579 4.579 4.272 4.390 455,591 -0.24(-5.10%)
Dec 09, 2002 4.720 4.720 4.484 4.626 1,244,202 +0.02(+0.51%)
Dec 06, 2002 4.555 4.626 4.484 4.602 1,743,348 +0.21(+4.84%)
Dec 05, 2002 4.390 4.532 4.319 4.390 1,414,778 +0.00(+0.00%)
Dec 04, 2002 4.414 4.437 4.272 4.390 477,581 +0.19(+4.49%)
Dec 03, 2002 4.060 4.225 4.036 4.201 637,989 +0.21(+5.33%)
Dec 02, 2002 4.012 4.060 3.942 3.989 154,688 -0.05(-1.17%)
Nov 29, 2002 4.036 4.060 4.012 4.036 111,387 +0.00(+0.00%)
Nov 27, 2002 4.107 4.107 3.918 4.036 326,960 -0.05(-1.16%)
Nov 26, 2002 4.036 4.130 4.012 4.083 170,873 +0.07(+1.76%)
Nov 25, 2002 3.965 4.036 3.918 4.012 268,660 +0.02(+0.59%)
Nov 22, 2002 3.965 4.225 3.894 3.989 502,154 +0.05(+1.20%)
Nov 21, 2002 4.060 4.060 3.894 3.942 337,679 -0.14(-3.47%)
Nov 20, 2002 4.083 4.107 4.012 4.083 317,681 +0.02(+0.58%)
Nov 19, 2002 4.178 4.178 4.012 4.060 592,358 -0.31(-7.03%)
Nov 18, 2002 4.484 4.484 4.343 4.366 288,700 -0.12(-2.63%)
Nov 15, 2002 4.484 4.532 4.437 4.484 374,624 +0.12(+2.70%)
Nov 14, 2002 4.248 4.414 4.225 4.366 321,367 -0.02(-0.54%)
Nov 13, 2002 4.602 4.602 4.272 4.390 470,590 -0.24(-5.10%)
Nov 12, 2002 4.484 4.626 4.296 4.626 438,178 +0.14(+3.16%)
Nov 11, 2002 4.508 4.508 4.390 4.484 230,825 +0.00(+0.00%)
Nov 08, 2002 4.673 4.697 4.437 4.484 602,484 -0.09(-2.06%)
Nov 07, 2002 4.579 4.602 4.484 4.579 448,346 +0.12(+2.65%)
Nov 06, 2002 4.178 4.508 4.154 4.461 536,812 +0.14(+3.28%)
Nov 05, 2002 4.319 4.319 4.178 4.319 325,773 +0.07(+1.67%)
Nov 04, 2002 4.012 4.366 3.942 4.248 730,988 +0.14(+3.45%)
Nov 01, 2002 4.083 4.130 4.012 4.107 337,170 +0.21(+5.45%)
Oct 31, 2002 3.894 3.965 3.847 3.894 312,258 +0.02(+0.61%)
Oct 30, 2002 4.036 4.036 3.824 3.871 521,093 -0.07(-1.80%)
Oct 29, 2002 4.036 4.178 3.942 3.942 28,535,384 -0.05(-1.18%)
Oct 28, 2002 3.894 4.012 3.729 3.989 613,457 +0.28(+7.64%)
Oct 25, 2002 3.824 3.871 3.658 3.706 358,567 +0.05(+1.29%)
Oct 24, 2002 3.776 3.800 3.635 3.658 532,787 -0.19(-4.91%)
Oct 23, 2002 3.918 3.965 3.776 3.847 337,509 -0.07(-1.81%)
Oct 22, 2002 3.729 3.942 3.729 3.918 480,038 +0.17(+4.40%)
Oct 21, 2002 3.965 3.965 3.706 3.753 16,646,700 -0.14(-3.64%)
Oct 18, 2002 3.965 3.989 3.847 3.894 794,330 -0.02(-0.60%)
Oct 17, 2002 4.012 4.012 3.753 3.918 1,817,240 -0.33(-7.78%)
Oct 16, 2002 4.248 4.414 4.201 4.248 504,866 +0.07(+1.69%)
Oct 15, 2002 4.484 4.484 4.130 4.178 696,288 -0.64(-13.24%)
Oct 14, 2002 4.697 4.815 4.532 4.815 482,411 +0.38(+8.51%)
Oct 11, 2002 4.484 4.532 4.343 4.437 558,251 -0.05(-1.05%)
Oct 10, 2002 4.201 4.484 3.989 4.484 883,092 +0.21(+4.97%)
Oct 09, 2002 4.154 4.343 4.130 4.272 423,857 +0.12(+2.84%)
Oct 08, 2002 4.178 4.272 3.965 4.154 563,123 -0.35(-7.85%)
Oct 07, 2002 4.768 4.862 4.461 4.508 548,633 -0.31(-6.37%)
Oct 04, 2002 4.720 4.862 4.673 4.815 450,888 +0.07(+1.49%)
Oct 03, 2002 4.697 4.815 4.626 4.744 305,394 +0.05(+1.01%)
Oct 02, 2002 4.838 4.862 4.555 4.697 513,891 -0.05(-1.00%)
Oct 01, 2002 5.027 5.098 4.650 4.744 374,582 -0.42(-8.22%)
Sep 30, 2002 5.405 5.405 5.122 5.169 548,464 +0.07(+1.39%)
Sep 27, 2002 5.051 5.192 4.909 5.098 452,880 +0.14(+2.86%)
Sep 26, 2002 5.027 5.074 4.909 4.956 697,009 -0.31(-5.83%)
Sep 25, 2002 5.429 5.429 5.216 5.263 19,171,880 -0.21(-3.88%)
Sep 24, 2002 5.452 5.570 5.381 5.476 561,767 +0.14(+2.65%)
Sep 23, 2002 5.381 5.499 5.311 5.334 488,215 +0.00(+0.00%)
Sep 20, 2002 5.381 5.499 5.334 5.334 380,726 -0.05(-0.88%)
Sep 19, 2002 5.499 5.523 5.358 5.381 498,680 +0.09(+1.79%)
Sep 18, 2002 5.405 5.499 5.287 5.287 642,522 +0.00(+0.00%)
Sep 17, 2002 5.145 5.381 5.145 5.287 498,384 -0.19(-3.45%)
Sep 16, 2002 5.358 5.499 5.311 5.476 425,975 +0.05(+0.87%)
Sep 13, 2002 5.547 5.570 5.334 5.429 709,126 -0.12(-2.13%)
Sep 12, 2002 5.240 5.570 5.240 5.547 933,681 +0.42(+8.29%)
Sep 11, 2002 5.098 5.192 5.027 5.122 523,635 -0.21(-3.98%)
Sep 10, 2002 5.287 5.358 5.240 5.334 477,792 -0.14(-2.59%)
Sep 09, 2002 5.358 5.476 5.311 5.476 816,150 +0.33(+6.42%)
Sep 06, 2002 5.169 5.192 5.027 5.145 586,341 +0.02(+0.46%)
Sep 05, 2002 5.098 5.263 5.051 5.122 858,307 +0.17(+3.33%)
Sep 04, 2002 4.956 5.027 4.862 4.956 489,401 +0.00(+0.00%)
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.