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 )

8.035 -0.085 (-1.05%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 31, 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 (%)
Jul 31, 2012 6.787 6.867 6.627 6.635 8,229,223 -0.18(-2.58%)
Jul 30, 2012 6.787 6.835 6.699 6.811 8,074,467 +0.06(+0.83%)
Jul 27, 2012 6.803 6.875 6.667 6.755 10,184,512 +0.03(+0.48%)
Jul 26, 2012 6.548 6.779 6.448 6.723 10,749,765 +0.27(+4.21%)
Jul 25, 2012 6.364 6.556 6.241 6.452 13,531,445 +0.27(+4.39%)
Jul 24, 2012 6.340 6.380 6.140 6.180 9,424,819 -0.11(-1.78%)
Jul 23, 2012 6.252 6.348 6.124 6.292 8,620,524 -0.12(-1.87%)
Jul 20, 2012 6.388 6.504 6.348 6.412 6,802,625 +0.01(+0.12%)
Jul 19, 2012 6.388 6.532 6.364 6.404 8,503,260 +0.12(+1.91%)
Jul 18, 2012 6.316 6.396 6.268 6.284 8,850,312 -0.10(-1.62%)
Jul 17, 2012 6.659 6.667 6.324 6.388 13,464,155 -0.26(-3.96%)
Jul 16, 2012 6.715 6.755 6.532 6.651 9,199,899 -0.06(-0.95%)
Jul 13, 2012 6.324 6.819 6.292 6.715 14,988,177 +0.43(+6.86%)
Jul 12, 2012 6.053 6.380 6.029 6.284 10,864,877 +0.00(+0.00%)
Jul 11, 2012 6.276 6.348 6.164 6.284 7,485,046 -0.01(-0.13%)
Jul 10, 2012 6.651 6.699 6.236 6.292 7,570,286 -0.32(-4.83%)
Jul 09, 2012 6.619 6.667 6.484 6.611 8,377,537 +0.01(+0.12%)
Jul 06, 2012 6.827 6.875 6.572 6.603 10,041,204 -0.34(-4.83%)
Jul 05, 2012 7.019 7.043 6.899 6.939 9,067,691 -0.10(-1.47%)
Jul 03, 2012 6.771 7.067 6.763 7.043 7,423,728 +0.34(+5.13%)
Jul 02, 2012 6.500 6.715 6.452 6.699 7,834,100 +0.19(+2.94%)
Jun 29, 2012 6.572 6.659 6.452 6.508 8,996,514 +0.19(+3.03%)
Jun 28, 2012 6.500 6.556 6.172 6.316 10,948,044 -0.27(-4.12%)
Jun 27, 2012 6.651 6.707 6.476 6.587 6,652,818 -0.02(-0.24%)
Jun 26, 2012 6.667 6.723 6.508 6.603 6,399,522 -0.11(-1.66%)
Jun 25, 2012 6.556 6.763 6.468 6.715 6,738,440 +0.11(+1.69%)
Jun 22, 2012 6.739 6.763 6.508 6.603 7,977,046 -0.08(-1.19%)
Jun 21, 2012 6.915 7.001 6.675 6.683 8,481,856 -0.42(-5.96%)
Jun 20, 2012 7.146 7.346 6.955 7.106 12,029,543 -0.22(-3.05%)
Jun 19, 2012 7.394 7.394 7.234 7.330 10,992,960 +0.01(+0.11%)
Jun 18, 2012 7.011 7.398 6.955 7.322 15,491,740 +0.25(+3.50%)
Jun 15, 2012 6.979 7.206 6.843 7.075 35,769,216 +0.13(+1.84%)
Jun 14, 2012 6.619 7.067 6.508 6.947 21,568,288 +0.38(+5.71%)
Jun 13, 2012 6.691 6.731 6.524 6.572 11,515,864 -0.09(-1.32%)
Jun 12, 2012 6.659 6.763 6.587 6.659 8,456,914 +0.10(+1.46%)
Jun 11, 2012 6.619 6.691 6.508 6.564 8,481,866 -0.05(-0.72%)
Jun 08, 2012 6.348 6.675 6.244 6.611 10,714,383 +0.15(+2.35%)
Jun 07, 2012 6.875 6.923 6.372 6.460 20,335,512 -0.42(-6.15%)
Jun 06, 2012 7.154 7.242 6.747 6.883 17,286,522 -0.06(-0.92%)
Jun 05, 2012 6.867 6.955 6.779 6.947 7,488,587 +0.09(+1.28%)
Jun 04, 2012 6.859 6.891 6.627 6.859 12,137,450 +0.05(+0.70%)
Jun 01, 2012 6.492 6.875 6.468 6.811 15,211,454 +0.45(+7.03%)
May 31, 2012 6.468 6.627 6.244 6.364 10,581,204 -0.15(-2.33%)
May 30, 2012 6.380 6.603 6.212 6.516 10,749,680 +0.03(+0.49%)
May 29, 2012 6.691 6.755 6.388 6.484 9,650,890 -0.13(-1.93%)
May 25, 2012 6.691 6.771 6.508 6.611 9,299,907 -0.12(-1.78%)
May 24, 2012 6.651 6.731 6.468 6.731 18,158,868 +0.14(+2.18%)
May 23, 2012 6.292 6.627 6.068 6.587 15,002,695 +0.20(+3.12%)
May 22, 2012 6.388 6.564 6.304 6.388 15,311,257 -0.04(-0.62%)
May 21, 2012 6.172 6.492 6.100 6.428 9,918,726 +0.30(+4.82%)
May 18, 2012 6.308 6.388 6.104 6.132 13,267,273 -0.04(-0.65%)
May 17, 2012 5.909 6.292 5.885 6.172 16,262,534 +0.33(+5.60%)
May 16, 2012 5.877 6.060 5.765 5.845 15,061,951 +0.01(+0.14%)
May 15, 2012 6.164 6.204 5.821 5.837 14,597,759 -0.31(-5.06%)
May 14, 2012 6.196 6.300 6.108 6.148 12,330,600 -0.16(-2.53%)
May 11, 2012 6.252 6.444 6.172 6.308 11,915,067 +0.01(+0.13%)
May 10, 2012 6.228 6.420 6.188 6.300 15,730,174 +0.16(+2.60%)
May 09, 2012 5.933 6.332 5.677 6.140 30,906,540 -0.07(-1.16%)
May 08, 2012 6.492 6.524 6.116 6.212 28,982,290 -0.40(-6.04%)
May 07, 2012 6.667 6.731 6.488 6.611 13,544,378 -0.09(-1.31%)
May 04, 2012 6.787 6.915 6.675 6.699 12,972,415 -0.12(-1.76%)
May 03, 2012 6.987 7.011 6.795 6.819 12,636,708 -0.26(-3.61%)
May 02, 2012 7.114 7.122 6.955 7.075 7,601,399 -0.08(-1.12%)
May 01, 2012 7.202 7.258 7.091 7.154 8,298,076 +0.01(+0.11%)
Apr 30, 2012 7.154 7.286 7.071 7.146 14,649,396 -0.07(-1.00%)
Apr 27, 2012 7.226 7.298 7.130 7.218 10,594,622 +0.09(+1.23%)
Apr 26, 2012 7.242 7.258 7.027 7.130 12,489,091 -0.06(-0.89%)
Apr 25, 2012 7.106 7.250 7.011 7.194 13,446,619 +0.13(+1.81%)
Apr 24, 2012 7.122 7.198 6.971 7.067 8,645,748 -0.06(-0.78%)
Apr 23, 2012 7.114 7.134 6.883 7.122 11,355,846 -0.12(-1.65%)
Apr 20, 2012 7.330 7.418 7.178 7.242 9,675,987 -0.06(-0.87%)
Apr 19, 2012 7.410 7.510 7.290 7.306 9,185,241 -0.06(-0.87%)
Apr 18, 2012 7.458 7.562 7.290 7.370 8,545,970 -0.17(-2.22%)
Apr 17, 2012 7.530 7.689 7.474 7.538 9,594,814 +0.05(+0.64%)
Apr 16, 2012 7.578 7.657 7.442 7.490 9,042,829 -0.10(-1.37%)
Apr 13, 2012 7.570 7.705 7.490 7.594 9,098,361 -0.01(-0.11%)
Apr 12, 2012 7.306 7.649 7.298 7.602 11,294,672 +0.26(+3.59%)
Apr 11, 2012 7.474 7.490 7.274 7.338 11,271,352 -0.13(-1.71%)
Apr 10, 2012 7.402 7.514 7.290 7.466 12,104,564 +0.07(+0.97%)
Apr 09, 2012 7.354 7.498 7.314 7.394 7,602,538 +0.06(+0.76%)
Apr 05, 2012 7.458 7.498 7.290 7.338 8,565,084 -0.04(-0.54%)
Apr 04, 2012 7.538 7.562 7.290 7.378 21,579,474 -0.34(-4.45%)
Apr 03, 2012 8.025 8.081 7.665 7.721 16,446,892 -0.24(-3.01%)
Apr 02, 2012 7.889 8.057 7.817 7.961 7,996,678 +0.14(+1.84%)
Mar 30, 2012 7.793 7.841 7.681 7.817 8,897,428 +0.10(+1.24%)
Mar 29, 2012 7.753 7.761 7.594 7.721 10,261,203 -0.05(-0.62%)
Mar 28, 2012 7.857 7.897 7.705 7.769 12,313,182 -0.14(-1.72%)
Mar 27, 2012 8.161 8.192 7.869 7.905 14,092,321 -0.25(-3.04%)
Mar 26, 2012 8.184 8.272 8.049 8.153 10,939,034 +0.14(+1.79%)
Mar 23, 2012 7.985 8.105 7.913 8.009 9,032,018 +0.07(+0.91%)
Mar 22, 2012 7.921 7.993 7.825 7.937 8,563,553 -0.10(-1.19%)
Mar 21, 2012 8.161 8.176 8.001 8.033 8,679,193 -0.04(-0.49%)
Mar 20, 2012 7.772 8.152 7.724 8.073 14,284,432 +0.21(+2.62%)
Mar 19, 2012 7.978 8.096 7.851 7.867 10,216,557 -0.03(-0.40%)
Mar 16, 2012 7.843 7.993 7.811 7.898 10,594,027 +0.05(+0.61%)
Mar 15, 2012 7.867 8.009 7.764 7.851 14,767,796 +0.01(+0.10%)
Mar 14, 2012 8.207 8.231 7.692 7.843 30,139,444 -0.51(-6.07%)
Mar 13, 2012 8.603 8.683 8.263 8.350 12,024,477 -0.29(-3.39%)
Mar 12, 2012 8.714 8.770 8.588 8.643 7,063,945 -0.12(-1.36%)
Mar 09, 2012 8.619 8.873 8.556 8.762 9,566,073 +0.12(+1.37%)
Mar 08, 2012 8.659 8.778 8.477 8.643 8,826,096 +0.16(+1.87%)
Mar 07, 2012 8.342 8.540 8.215 8.485 12,490,275 +0.11(+1.32%)
Mar 06, 2012 8.263 8.390 8.073 8.374 14,117,917 -0.09(-1.03%)
Mar 05, 2012 8.572 8.596 8.374 8.461 10,730,159 -0.19(-2.20%)
Mar 02, 2012 8.786 8.841 8.588 8.651 9,011,236 -0.29(-3.19%)
Mar 01, 2012 8.841 9.015 8.714 8.936 7,644,060 +0.16(+1.81%)
Feb 29, 2012 9.087 9.166 8.699 8.778 16,633,733 -0.26(-2.89%)
Feb 28, 2012 8.904 9.134 8.841 9.039 9,436,052 +0.20(+2.24%)
Feb 27, 2012 8.865 8.897 8.722 8.841 6,392,775 -0.02(-0.27%)
Feb 24, 2012 9.039 9.103 8.809 8.865 8,049,854 -0.17(-1.93%)
Feb 23, 2012 9.190 9.249 8.984 9.039 9,097,489 -0.10(-1.13%)
Feb 22, 2012 8.912 9.182 8.809 9.142 11,033,346 +0.14(+1.58%)
Feb 21, 2012 8.786 9.055 8.762 9.000 9,815,354 +0.32(+3.74%)
Feb 17, 2012 8.825 8.849 8.580 8.675 8,335,365 -0.12(-1.35%)
Feb 16, 2012 8.223 8.904 8.184 8.794 24,805,348 +0.63(+7.66%)
Feb 15, 2012 8.358 8.461 8.152 8.168 9,358,062 -0.06(-0.77%)
Feb 14, 2012 8.287 8.318 8.073 8.231 12,684,740 -0.04(-0.48%)
Feb 13, 2012 8.572 8.603 8.263 8.271 11,920,509 -0.27(-3.15%)
Feb 10, 2012 8.556 8.603 8.409 8.540 10,577,651 -0.14(-1.64%)
Feb 09, 2012 8.873 8.968 8.651 8.683 8,586,991 -0.10(-1.17%)
Feb 08, 2012 8.825 8.904 8.683 8.786 11,331,018 +0.03(+0.36%)
Feb 07, 2012 8.833 8.920 8.667 8.754 11,291,278 -0.08(-0.90%)
Feb 06, 2012 8.833 8.881 8.738 8.833 10,153,910 -0.04(-0.45%)
Feb 03, 2012 8.920 8.944 8.722 8.873 8,630,248 -0.15(-1.67%)
Feb 02, 2012 8.976 9.087 8.841 9.023 13,516,785 +0.12(+1.33%)
Feb 01, 2012 9.007 9.095 8.881 8.904 8,282,096 -0.04(-0.44%)
Jan 31, 2012 9.166 9.221 8.794 8.944 10,139,019 -0.06(-0.62%)
Jan 30, 2012 9.095 9.103 8.881 9.000 8,669,684 -0.24(-2.57%)
Jan 27, 2012 9.055 9.316 8.976 9.237 11,898,144 +0.20(+2.19%)
Jan 26, 2012 9.110 9.467 8.968 9.039 24,466,232 +0.11(+1.24%)
Jan 25, 2012 8.374 8.992 8.191 8.928 23,024,226 +0.55(+6.52%)
Jan 24, 2012 8.374 8.453 8.287 8.382 16,257,034 -0.07(-0.84%)
Jan 23, 2012 8.231 8.500 8.223 8.453 16,819,126 +0.36(+4.51%)
Jan 20, 2012 8.049 8.223 7.954 8.089 19,452,424 +0.09(+1.09%)
Jan 19, 2012 8.263 8.310 7.890 8.001 20,742,004 -0.23(-2.79%)
Jan 18, 2012 8.160 8.397 8.089 8.231 17,652,448 +0.10(+1.17%)
Jan 17, 2012 8.889 8.897 8.073 8.136 37,355,280 -1.89(-18.81%)
Jan 13, 2012 9.990 10.10 9.839 10.02 5,260,999 -0.16(-1.56%)
Jan 12, 2012 10.24 10.39 10.09 10.18 7,905,152 +0.03(+0.31%)
Jan 11, 2012 10.16 10.22 9.950 10.15 5,867,669 +0.00(+0.00%)
Jan 10, 2012 10.10 10.22 10.09 10.15 7,395,434 +0.25(+2.48%)
Jan 09, 2012 9.831 9.934 9.728 9.903 7,460,858 +0.16(+1.63%)
Jan 06, 2012 9.657 9.934 9.633 9.744 8,263,909 +0.11(+1.15%)
Jan 05, 2012 9.602 9.665 9.427 9.633 7,065,032 -0.03(-0.33%)
Jan 04, 2012 9.625 9.816 9.594 9.665 8,759,888 +0.63(+7.02%)
Dec 30, 2011 9.079 9.182 8.976 9.031 6,644,991 +0.06(+0.62%)
Dec 29, 2011 8.722 8.984 8.556 8.976 8,451,787 +0.15(+1.71%)
Dec 28, 2011 9.190 9.229 8.794 8.825 7,625,090 -0.33(-3.63%)
Dec 27, 2011 9.269 9.284 9.071 9.158 3,205,070 -0.17(-1.87%)
Dec 23, 2011 9.404 9.427 9.269 9.332 4,087,723 -0.02(-0.17%)
Dec 21, 2011 9.451 9.483 9.261 9.348 7,038,449 -0.05(-0.51%)
Dec 20, 2011 9.459 9.602 9.340 9.396 8,127,286 +0.21(+2.24%)
Dec 19, 2011 9.507 9.594 9.166 9.190 10,690,171 -0.39(-4.05%)
Dec 16, 2011 9.364 9.602 9.309 9.578 10,016,802 +0.32(+3.42%)
Dec 15, 2011 9.507 9.578 9.229 9.261 10,977,248 -0.10(-1.02%)
Dec 14, 2011 9.253 9.413 9.055 9.356 17,424,486 -0.25(-2.56%)
Dec 13, 2011 10.01 10.18 9.538 9.602 11,183,537 -0.48(-4.72%)
Dec 12, 2011 10.36 10.36 9.942 10.08 9,740,577 -0.51(-4.79%)
Dec 09, 2011 10.43 10.69 10.39 10.58 6,389,011 +0.15(+1.44%)
Dec 08, 2011 10.83 10.87 10.40 10.43 8,836,480 -0.56(-5.11%)
Dec 07, 2011 10.99 11.04 10.81 11.00 5,534,479 +0.03(+0.29%)
Dec 06, 2011 10.73 11.08 10.56 10.96 7,966,088 +0.18(+1.69%)
Dec 05, 2011 10.90 11.09 10.71 10.78 8,348,955 -0.11(-1.02%)
Dec 02, 2011 11.18 11.21 10.84 10.89 11,530,907 -0.17(-1.57%)
Dec 01, 2011 11.13 11.30 10.96 11.07 9,158,504 +0.00(+0.00%)
Nov 30, 2011 10.72 11.11 10.71 11.07 10,272,712 +0.74(+7.13%)
Nov 29, 2011 10.35 10.41 10.20 10.33 5,956,364 -0.02(-0.15%)
Nov 28, 2011 10.43 10.65 10.28 10.35 5,799,355 +0.25(+2.51%)
Nov 25, 2011 10.11 10.39 10.05 10.09 5,043,772 -0.17(-1.62%)
Nov 23, 2011 10.27 10.37 10.07 10.26 10,307,155 -0.12(-1.14%)
Nov 22, 2011 9.958 10.43 9.808 10.38 15,942,885 +0.56(+5.73%)
Nov 21, 2011 9.974 9.998 9.570 9.816 10,836,057 -0.35(-3.43%)
Nov 18, 2011 10.46 10.51 10.14 10.16 9,481,764 -0.20(-1.91%)
Nov 17, 2011 10.79 10.82 10.30 10.36 11,529,990 -0.50(-4.60%)
Nov 16, 2011 10.90 11.11 10.77 10.86 5,840,237 -0.22(-2.00%)
Nov 15, 2011 11.05 11.20 10.92 11.08 5,787,151 -0.03(-0.29%)
Nov 14, 2011 11.22 11.39 11.02 11.11 5,940,665 -0.18(-1.61%)
Nov 11, 2011 11.06 11.39 10.98 11.30 5,363,946 +0.35(+3.18%)
Nov 10, 2011 11.31 11.34 10.88 10.95 8,757,409 -0.20(-1.78%)
Nov 09, 2011 11.49 11.69 11.15 11.15 8,823,389 -0.45(-3.89%)
Nov 08, 2011 11.68 11.91 11.57 11.60 7,269,126 -0.20(-1.68%)
Nov 07, 2011 11.49 11.80 11.42 11.80 8,524,755 +0.44(+3.91%)
Nov 04, 2011 11.30 11.46 11.15 11.35 6,188,926 -0.17(-1.51%)
Nov 03, 2011 11.71 11.72 11.30 11.53 11,037,362 +0.12(+1.04%)
Nov 02, 2011 11.57 11.82 11.31 11.41 11,214,220 +0.03(+0.28%)
Nov 01, 2011 10.93 11.47 10.78 11.38 10,210,978 +0.01(+0.07%)
Oct 31, 2011 11.54 11.57 11.32 11.37 5,574,807 -0.29(-2.45%)
Oct 28, 2011 11.65 11.95 11.59 11.65 8,520,514 -0.11(-0.94%)
Oct 27, 2011 11.62 11.89 11.51 11.76 11,007,103 +0.29(+2.56%)
Oct 26, 2011 11.57 11.69 11.11 11.47 9,119,107 +0.08(+0.70%)
Oct 25, 2011 11.19 11.60 10.85 11.39 11,317,139 +0.17(+1.48%)
Oct 24, 2011 10.97 11.28 10.93 11.23 6,288,016 +0.37(+3.43%)
Oct 21, 2011 10.97 11.03 10.73 10.85 6,383,664 +0.13(+1.26%)
Oct 20, 2011 10.63 10.81 10.40 10.72 9,955,358 -0.02(-0.15%)
Oct 19, 2011 11.50 11.53 10.72 10.73 10,334,100 -0.82(-7.06%)
Oct 18, 2011 11.18 11.63 10.85 11.55 9,865,284 +0.25(+2.17%)
Oct 17, 2011 11.62 11.65 11.27 11.30 5,343,984 -0.29(-2.46%)
Oct 14, 2011 11.38 11.60 11.28 11.59 5,293,923 +0.36(+3.17%)
Oct 13, 2011 11.35 11.38 11.15 11.23 9,247,761 -0.20(-1.73%)
Oct 12, 2011 11.53 11.59 11.34 11.43 7,990,230 +0.22(+1.98%)
Oct 11, 2011 11.04 11.27 10.93 11.21 6,944,902 +0.06(+0.57%)
Oct 10, 2011 11.16 11.29 10.94 11.15 8,187,251 +0.31(+2.85%)
Oct 07, 2011 11.32 11.36 10.69 10.84 8,726,850 -0.37(-3.32%)
Oct 06, 2011 10.92 11.21 10.88 11.21 11,683,443 +0.29(+2.68%)
Oct 05, 2011 10.66 10.95 10.49 10.92 15,726,409 +0.27(+2.53%)
Oct 04, 2011 11.09 11.11 10.14 10.65 22,999,644 -0.58(-5.15%)
Oct 03, 2011 11.89 11.91 11.21 11.23 10,694,766 -0.48(-4.13%)
Sep 30, 2011 11.35 11.88 11.26 11.71 11,303,261 +0.28(+2.42%)
Sep 29, 2011 11.54 11.70 11.30 11.43 14,347,317 +0.06(+0.49%)
Sep 28, 2011 11.94 12.05 11.37 11.38 12,342,616 -0.52(-4.39%)
Sep 27, 2011 12.63 12.64 11.82 11.90 16,305,147 -0.20(-1.64%)
Sep 26, 2011 11.92 12.12 11.60 12.10 13,816,733 +0.05(+0.39%)
Sep 23, 2011 12.07 12.22 11.69 12.05 15,422,564 -0.43(-3.43%)
Sep 22, 2011 12.67 12.79 12.26 12.48 16,260,362 -0.99(-7.35%)
Sep 21, 2011 14.01 14.18 13.46 13.47 13,246,193 -0.47(-3.35%)
Sep 20, 2011 13.44 14.10 13.36 13.94 11,188,798 +0.52(+3.88%)
Sep 19, 2011 13.66 13.84 13.34 13.41 7,675,057 -0.35(-2.52%)
Sep 16, 2011 13.48 13.79 13.41 13.76 12,675,829 +0.33(+2.47%)
Sep 15, 2011 13.22 13.44 12.95 13.43 10,380,006 +0.13(+0.95%)
Sep 14, 2011 13.45 13.61 13.29 13.30 10,686,374 -0.18(-1.35%)
Sep 13, 2011 13.52 13.55 13.12 13.48 13,596,226 -0.06(-0.47%)
Sep 12, 2011 13.95 14.09 13.33 13.55 10,205,561 -0.62(-4.40%)
Sep 09, 2011 14.16 14.39 14.05 14.17 9,432,299 -0.18(-1.27%)
Sep 08, 2011 14.21 14.41 14.12 14.35 9,809,603 +0.32(+2.25%)
Sep 07, 2011 13.72 14.06 13.58 14.04 9,262,860 +0.06(+0.40%)
Sep 06, 2011 13.89 14.37 13.74 13.98 18,666,500 +0.09(+0.68%)
Sep 02, 2011 13.82 14.03 13.71 13.89 10,966,956 +0.28(+2.03%)
Sep 01, 2011 13.62 13.75 13.41 13.61 10,959,880 -0.04(-0.29%)
Aug 31, 2011 13.75 13.80 13.47 13.65 14,140,536 -0.17(-1.20%)
Aug 30, 2011 13.84 13.92 13.63 13.82 11,795,173 +0.08(+0.57%)
Aug 29, 2011 13.86 14.01 13.63 13.74 8,817,705 -0.18(-1.30%)
Aug 26, 2011 13.42 13.93 13.11 13.92 10,452,422 +0.45(+3.34%)
Aug 25, 2011 12.96 13.47 12.90 13.47 12,514,010 +0.25(+1.91%)
Aug 24, 2011 13.33 13.47 12.96 13.22 11,961,047 -0.25(-1.88%)
Aug 23, 2011 13.52 13.88 13.23 13.47 13,203,492 -0.47(-3.34%)
Aug 22, 2011 13.37 13.95 13.30 13.94 13,941,200 +0.68(+5.12%)
Aug 19, 2011 13.13 13.34 13.08 13.26 11,010,272 +0.28(+2.13%)
Aug 18, 2011 13.30 13.36 12.89 12.98 10,612,436 -0.25(-1.91%)
Aug 17, 2011 12.89 13.41 12.87 13.23 8,780,003 +0.34(+2.63%)
Aug 16, 2011 12.98 13.14 12.84 12.89 8,773,580 -0.06(-0.43%)
Aug 15, 2011 12.34 13.07 12.25 12.95 11,134,520 +0.63(+5.13%)
Aug 12, 2011 12.29 12.43 12.10 12.32 13,954,012 +0.01(+0.06%)
Aug 11, 2011 12.82 12.82 12.09 12.31 32,262,862 -0.53(-4.12%)
Aug 10, 2011 12.59 12.96 12.24 12.84 22,680,094 +0.22(+1.75%)
Aug 09, 2011 12.50 12.62 11.90 12.62 21,464,180 +0.53(+4.38%)
Aug 08, 2011 12.50 12.70 12.04 12.09 18,342,666 -0.28(-2.23%)
Aug 05, 2011 12.55 12.80 12.04 12.36 16,161,820 -0.09(-0.70%)
Aug 04, 2011 13.44 13.44 12.25 12.45 18,811,384 -0.94(-7.02%)
Aug 03, 2011 13.46 13.54 13.19 13.39 15,589,510 +0.12(+0.89%)
Aug 02, 2011 13.05 13.52 12.98 13.27 10,660,392 +0.18(+1.39%)
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.