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 )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 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 (%)
Aug 29, 2014 3.212 3.237 3.237 3.237 6,416,448 +0.03(+1.03%)
Aug 28, 2014 3.269 3.278 3.195 3.204 9,943,965 -0.03(-1.02%)
Aug 27, 2014 3.253 3.278 3.193 3.237 4,731,320 -0.02(-0.51%)
Aug 26, 2014 3.237 3.253 3.195 3.253 7,071,217 +0.07(+2.33%)
Aug 25, 2014 3.220 3.237 3.179 3.179 6,467,760 -0.07(-2.03%)
Aug 22, 2014 3.245 3.245 3.212 3.245 6,175,274 +0.00(+0.00%)
Aug 21, 2014 3.286 3.286 3.212 3.245 14,275,926 -0.09(-2.71%)
Aug 20, 2014 3.327 3.368 3.302 3.335 6,115,998 +0.02(+0.74%)
Aug 19, 2014 3.319 3.368 3.302 3.310 6,877,604 -0.02(-0.74%)
Aug 18, 2014 3.302 3.343 3.286 3.335 5,271,811 +0.03(+1.00%)
Aug 15, 2014 3.302 3.343 3.278 3.302 8,536,441 -0.04(-1.23%)
Aug 14, 2014 3.343 3.409 3.319 3.343 11,271,839 +0.00(+0.00%)
Aug 13, 2014 3.327 3.360 3.294 3.343 7,908,867 +0.04(+1.24%)
Aug 12, 2014 3.253 3.335 3.245 3.302 10,522,231 +0.07(+2.29%)
Aug 11, 2014 3.204 3.253 3.179 3.228 6,869,947 +0.04(+1.29%)
Aug 08, 2014 3.261 3.294 3.187 3.187 12,669,171 -0.07(-2.27%)
Aug 07, 2014 3.319 3.319 3.237 3.261 15,695,376 -0.06(-1.73%)
Aug 06, 2014 3.286 3.360 3.278 3.319 11,377,077 +0.10(+3.06%)
Aug 05, 2014 3.212 3.253 3.146 3.220 11,932,967 +0.02(+0.77%)
Aug 04, 2014 3.253 3.290 3.171 3.195 10,692,266 -0.07(-2.26%)
Aug 01, 2014 3.335 3.352 3.237 3.269 12,996,203 -0.01(-0.25%)
Jul 31, 2014 3.327 3.343 3.269 3.278 9,493,625 -0.06(-1.72%)
Jul 30, 2014 3.368 3.409 3.335 3.335 9,783,957 -0.05(-1.46%)
Jul 29, 2014 3.421 3.434 3.376 3.384 4,422,966 -0.02(-0.48%)
Jul 28, 2014 3.376 3.417 3.352 3.401 5,669,340 +0.02(+0.49%)
Jul 25, 2014 3.302 3.393 3.286 3.384 9,857,898 +0.09(+2.74%)
Jul 24, 2014 3.335 3.343 3.286 3.294 8,283,827 -0.07(-1.96%)
Jul 23, 2014 3.384 3.417 3.343 3.360 6,041,933 -0.02(-0.73%)
Jul 22, 2014 3.417 3.425 3.360 3.384 8,239,203 -0.03(-0.96%)
Jul 21, 2014 3.450 3.458 3.393 3.417 6,188,084 -0.02(-0.72%)
Jul 18, 2014 3.442 3.458 3.376 3.442 10,973,865 -0.02(-0.71%)
Jul 17, 2014 3.434 3.483 3.384 3.467 14,627,406 +0.03(+0.96%)
Jul 16, 2014 3.409 3.467 3.393 3.434 8,971,059 +0.05(+1.46%)
Jul 15, 2014 3.516 3.557 3.376 3.384 13,073,311 -0.11(-3.29%)
Jul 14, 2014 3.475 3.557 3.458 3.499 8,945,069 -0.08(-2.29%)
Jul 11, 2014 3.508 3.598 3.499 3.582 9,319,656 +0.07(+2.11%)
Jul 10, 2014 3.672 3.672 3.483 3.508 21,941,018 -0.07(-1.84%)
Jul 09, 2014 3.491 3.606 3.442 3.573 14,524,986 +0.11(+3.08%)
Jul 08, 2014 3.442 3.491 3.401 3.467 11,974,055 +0.06(+1.69%)
Jul 07, 2014 3.434 3.462 3.409 3.409 6,381,390 -0.08(-2.35%)
Jul 03, 2014 3.475 3.491 3.491 3.491 8,013,134 -0.03(-0.93%)
Jul 02, 2014 3.417 3.532 3.409 3.524 10,740,579 +0.07(+2.14%)
Jul 01, 2014 3.409 3.483 3.388 3.450 12,435,569 +0.05(+1.45%)
Jun 30, 2014 3.294 3.425 3.278 3.401 12,575,335 +0.09(+2.73%)
Jun 27, 2014 3.442 3.458 3.294 3.310 15,454,693 -0.11(-3.13%)
Jun 26, 2014 3.401 3.467 3.393 3.417 10,125,977 +0.01(+0.24%)
Jun 25, 2014 3.450 3.491 3.409 3.409 8,348,171 -0.02(-0.48%)
Jun 24, 2014 3.590 3.614 3.425 3.425 14,460,856 -0.14(-3.92%)
Jun 23, 2014 3.573 3.606 3.524 3.565 6,543,920 -0.01(-0.23%)
Jun 20, 2014 3.655 3.655 3.503 3.573 14,603,469 -0.06(-1.58%)
Jun 19, 2014 3.483 3.647 3.475 3.631 22,444,306 +0.20(+5.74%)
Jun 18, 2014 3.368 3.434 3.352 3.434 9,168,384 +0.07(+1.95%)
Jun 17, 2014 3.343 3.401 3.302 3.368 5,778,967 -0.02(-0.49%)
Jun 16, 2014 3.409 3.417 3.360 3.384 8,977,168 -0.01(-0.24%)
Jun 13, 2014 3.401 3.409 3.327 3.393 7,337,193 +0.00(+0.00%)
Jun 12, 2014 3.335 3.393 3.319 3.393 8,899,120 +0.08(+2.48%)
Jun 11, 2014 3.302 3.327 3.269 3.310 9,301,149 +0.04(+1.26%)
Jun 10, 2014 3.212 3.269 3.212 3.269 5,861,806 +0.07(+2.31%)
Jun 06, 2014 3.204 3.228 3.163 3.195 6,398,082 +0.01(+0.26%)
Jun 05, 2014 3.138 3.220 3.138 3.187 10,642,914 +0.07(+2.37%)
Jun 04, 2014 3.117 3.138 3.080 3.113 6,449,436 -0.02(-0.52%)
Jun 03, 2014 3.113 3.162 3.064 3.130 8,433,423 +0.03(+1.06%)
Jun 02, 2014 3.072 3.130 3.048 3.097 7,209,310 -0.01(-0.26%)
May 30, 2014 3.064 3.105 3.007 3.105 10,030,470 +0.04(+1.34%)
May 29, 2014 3.056 3.130 3.056 3.064 6,585,898 +0.00(+0.00%)
May 28, 2014 3.130 3.138 3.023 3.064 15,298,422 -0.07(-2.36%)
May 27, 2014 3.220 3.228 3.105 3.138 14,761,327 -0.12(-3.54%)
May 23, 2014 3.269 3.253 3.253 3.253 3,262,275 -0.03(-1.00%)
May 22, 2014 3.253 3.302 3.253 3.286 2,920,327 +0.03(+1.01%)
May 21, 2014 3.261 3.269 3.220 3.253 6,659,141 -0.02(-0.50%)
May 20, 2014 3.269 3.294 3.212 3.269 8,594,791 -0.02(-0.75%)
May 19, 2014 3.278 3.343 3.228 3.294 12,219,036 +0.07(+2.04%)
May 16, 2014 3.261 3.269 3.220 3.228 8,738,142 -0.03(-1.01%)
May 15, 2014 3.286 3.294 3.245 3.261 7,967,762 -0.04(-1.24%)
May 14, 2014 3.360 3.384 3.302 3.302 8,754,716 -0.02(-0.74%)
May 13, 2014 3.360 3.384 3.310 3.327 4,430,155 -0.02(-0.74%)
May 12, 2014 3.368 3.393 3.327 3.352 7,535,264 +0.02(+0.74%)
May 09, 2014 3.278 3.335 3.269 3.327 6,525,866 +0.05(+1.50%)
May 08, 2014 3.310 3.352 3.261 3.278 7,417,926 +0.00(+0.00%)
May 07, 2014 3.352 3.360 3.269 3.278 9,379,548 -0.07(-2.21%)
May 06, 2014 3.393 3.401 3.330 3.352 4,558,478 -0.04(-1.21%)
May 05, 2014 3.425 3.434 3.352 3.393 7,274,200 +0.01(+0.24%)
May 02, 2014 3.352 3.417 3.319 3.384 6,122,923 +0.05(+1.48%)
May 01, 2014 3.310 3.376 3.278 3.335 6,405,121 +0.00(+0.00%)
Apr 30, 2014 3.360 3.384 3.319 3.335 7,214,300 -0.05(-1.46%)
Apr 29, 2014 3.335 3.425 3.331 3.384 8,554,836 +0.07(+1.98%)
Apr 28, 2014 3.425 3.434 3.310 3.319 9,572,118 -0.12(-3.35%)
Apr 25, 2014 3.384 3.434 3.360 3.434 6,753,376 +0.07(+2.20%)
Apr 24, 2014 3.376 3.450 3.352 3.360 8,664,019 -0.06(-1.68%)
Apr 23, 2014 3.376 3.491 3.368 3.417 10,958,679 +0.05(+1.46%)
Apr 22, 2014 3.352 3.384 3.323 3.368 11,241,075 +0.00(+0.00%)
Apr 21, 2014 3.343 3.368 3.269 3.368 10,319,948 +0.02(+0.74%)
Apr 17, 2014 3.384 3.343 3.343 3.343 7,705,021 -0.04(-1.21%)
Apr 16, 2014 3.384 3.417 3.360 3.384 12,657,364 +0.02(+0.49%)
Apr 15, 2014 3.352 3.393 3.302 3.368 11,781,438 -0.03(-0.97%)
Apr 14, 2014 3.475 3.499 3.384 3.401 10,981,188 -0.03(-0.96%)
Apr 11, 2014 3.450 3.491 3.401 3.434 15,881,370 -0.03(-0.95%)
Apr 10, 2014 3.532 3.557 3.434 3.467 13,436,219 -0.07(-1.86%)
Apr 09, 2014 3.467 3.573 3.442 3.532 10,495,984 +0.06(+1.65%)
Apr 08, 2014 3.557 3.565 3.434 3.475 17,928,200 -0.02(-0.70%)
Apr 07, 2014 3.532 3.582 3.442 3.499 13,265,536 -0.03(-0.93%)
Apr 04, 2014 3.573 3.606 3.508 3.532 21,637,022 +0.07(+2.14%)
Apr 03, 2014 3.483 3.508 3.425 3.458 13,844,116 -0.05(-1.41%)
Apr 02, 2014 3.491 3.590 3.475 3.508 18,394,560 +0.09(+2.64%)
Apr 01, 2014 3.467 3.491 3.360 3.417 17,160,896 +0.02(+0.48%)
Mar 31, 2014 3.491 3.491 3.352 3.401 16,120,946 -0.06(-1.66%)
Mar 28, 2014 3.434 3.540 3.360 3.458 25,644,442 +0.12(+3.69%)
Mar 27, 2014 3.467 3.540 3.290 3.335 32,151,734 -0.16(-4.47%)
Mar 26, 2014 3.713 3.721 3.450 3.491 20,917,788 -0.20(-5.35%)
Mar 25, 2014 3.762 3.795 3.664 3.688 15,056,182 -0.06(-1.54%)
Mar 24, 2014 3.877 3.906 3.705 3.746 14,377,074 -0.20(-5.00%)
Mar 21, 2014 3.992 4.025 3.914 3.943 28,154,300 +0.00(+0.00%)
Mar 20, 2014 3.902 4.033 3.894 3.943 10,940,882 +0.00(+0.00%)
Mar 19, 2014 4.009 4.058 3.927 3.943 16,025,869 -0.13(-3.23%)
Mar 18, 2014 3.992 4.115 3.968 4.074 12,024,273 +0.02(+0.40%)
Mar 17, 2014 4.247 4.247 4.050 4.058 11,108,966 -0.19(-4.45%)
Mar 14, 2014 4.337 4.354 4.222 4.247 12,540,409 -0.05(-1.15%)
Mar 13, 2014 4.074 4.296 4.050 4.296 15,957,990 +0.23(+5.66%)
Mar 12, 2014 4.066 4.099 4.025 4.066 9,479,995 +0.07(+1.64%)
Mar 11, 2014 4.083 4.107 3.968 4.000 11,608,127 -0.04(-1.02%)
Mar 10, 2014 4.025 4.107 4.000 4.042 8,434,818 +0.02(+0.61%)
Mar 07, 2014 4.025 4.091 3.984 4.017 12,253,605 -0.08(-2.00%)
Mar 06, 2014 4.148 4.189 4.054 4.099 19,640,196 -0.06(-1.38%)
Mar 05, 2014 4.230 4.263 4.140 4.157 13,061,733 -0.07(-1.75%)
Mar 04, 2014 4.222 4.267 4.181 4.230 9,771,350 -0.03(-0.77%)
Mar 03, 2014 4.288 4.436 4.235 4.263 12,958,687 -0.02(-0.57%)
Feb 28, 2014 4.292 4.333 4.239 4.288 8,947,437 +0.04(+0.97%)
Feb 27, 2014 4.247 4.329 4.189 4.247 8,535,666 +0.02(+0.39%)
Feb 26, 2014 4.230 4.304 4.194 4.230 9,694,852 -0.03(-0.77%)
Feb 25, 2014 4.321 4.395 4.255 4.263 10,981,065 -0.07(-1.52%)
Feb 24, 2014 4.345 4.419 4.327 4.329 8,383,955 +0.02(+0.57%)
Feb 21, 2014 4.362 4.411 4.272 4.304 10,345,676 -0.03(-0.76%)
Feb 20, 2014 4.132 4.366 4.107 4.337 18,487,368 +0.22(+5.39%)
Feb 19, 2014 4.189 4.276 4.083 4.115 12,528,605 -0.13(-3.09%)
Feb 18, 2014 4.345 4.354 4.181 4.247 10,593,995 -0.04(-0.96%)
Feb 14, 2014 4.362 4.288 4.288 4.288 18,834,836 +0.06(+1.36%)
Feb 13, 2014 4.115 4.278 4.025 4.230 27,476,008 +0.00(+0.00%)
Feb 12, 2014 4.448 4.469 4.206 4.230 17,241,786 -0.18(-4.10%)
Feb 11, 2014 4.206 4.436 4.198 4.411 21,235,192 +0.23(+5.50%)
Feb 10, 2014 4.025 4.198 4.017 4.181 19,215,182 +0.22(+5.60%)
Feb 07, 2014 3.803 4.009 3.787 3.959 11,827,304 +0.20(+5.24%)
Feb 06, 2014 3.770 3.795 3.705 3.762 5,570,225 +0.01(+0.22%)
Feb 05, 2014 3.836 3.861 3.754 3.754 9,184,452 -0.03(-0.87%)
Feb 04, 2014 3.725 3.795 3.705 3.787 8,407,890 +0.04(+1.10%)
Feb 03, 2014 3.820 3.836 3.738 3.746 10,836,696 -0.02(-0.44%)
Jan 31, 2014 3.787 3.836 3.705 3.762 9,493,612 -0.02(-0.43%)
Jan 30, 2014 3.733 3.820 3.713 3.779 10,059,280 -0.06(-1.50%)
Jan 29, 2014 3.828 3.844 3.729 3.836 9,004,613 +0.07(+1.97%)
Jan 28, 2014 3.721 3.779 3.676 3.762 7,861,923 +0.07(+2.00%)
Jan 27, 2014 3.770 3.787 3.688 3.688 11,055,938 -0.13(-3.44%)
Jan 24, 2014 3.935 3.951 3.746 3.820 14,741,207 -0.07(-1.69%)
Jan 23, 2014 3.861 3.935 3.849 3.885 11,099,370 +0.08(+2.16%)
Jan 22, 2014 3.951 3.959 3.770 3.803 12,025,587 -0.14(-3.54%)
Jan 21, 2014 3.877 3.992 3.828 3.943 11,300,155 +0.05(+1.27%)
Jan 17, 2014 3.770 3.894 3.894 3.894 15,859,126 +0.16(+4.41%)
Jan 16, 2014 3.746 3.754 3.680 3.729 6,834,391 +0.03(+0.89%)
Jan 15, 2014 3.664 3.733 3.664 3.697 8,220,794 +0.03(+0.90%)
Jan 14, 2014 3.713 3.820 3.660 3.664 11,183,054 -0.10(-2.62%)
Jan 13, 2014 3.721 3.762 3.655 3.762 18,775,324 +0.07(+1.78%)
Jan 10, 2014 3.688 3.721 3.655 3.697 13,935,328 +0.05(+1.35%)
Jan 09, 2014 3.713 3.713 3.623 3.647 12,433,027 -0.09(-2.42%)
Jan 08, 2014 3.705 3.770 3.680 3.738 10,523,808 -0.03(-0.87%)
Jan 07, 2014 3.738 3.770 3.697 3.770 7,393,615 -0.01(-0.22%)
Jan 06, 2014 3.746 3.803 3.729 3.779 8,346,454 +0.07(+2.00%)
Jan 03, 2014 3.713 3.795 3.697 3.705 13,497,192 +0.02(+0.67%)
Jan 02, 2014 3.655 3.721 3.647 3.680 14,896,777 +0.08(+2.28%)
Dec 31, 2013 3.483 3.598 3.598 3.598 19,740,306 +0.08(+2.34%)
Dec 30, 2013 3.590 3.606 3.508 3.516 13,543,633 -0.10(-2.73%)
Dec 27, 2013 3.614 3.631 3.565 3.614 18,696,058 +0.03(+0.92%)
Dec 26, 2013 3.639 3.672 3.508 3.582 8,628,290 -0.02(-0.46%)
Dec 24, 2013 3.532 3.614 3.524 3.598 8,896,452 +0.07(+1.86%)
Dec 23, 2013 3.520 3.557 3.508 3.532 15,637,295 +0.02(+0.47%)
Dec 20, 2013 3.631 3.647 3.483 3.516 28,812,374 -0.11(-2.95%)
Dec 19, 2013 3.639 3.655 3.606 3.623 17,227,912 -0.07(-2.00%)
Dec 18, 2013 3.746 3.844 3.664 3.697 16,301,856 -0.08(-2.17%)
Dec 17, 2013 3.762 3.812 3.729 3.779 7,049,389 -0.02(-0.65%)
Dec 16, 2013 3.787 3.820 3.754 3.803 12,744,102 +0.03(+0.87%)
Dec 13, 2013 3.812 3.861 3.754 3.770 7,264,394 -0.01(-0.22%)
Dec 12, 2013 3.705 3.820 3.680 3.779 10,718,469 +0.00(+0.00%)
Dec 11, 2013 3.959 4.009 3.762 3.779 12,937,701 -0.20(-4.96%)
Dec 10, 2013 3.865 3.984 3.857 3.976 12,894,430 +0.21(+5.68%)
Dec 09, 2013 3.738 3.795 3.738 3.762 11,163,633 +0.03(+0.88%)
Dec 06, 2013 3.812 3.861 3.721 3.729 7,086,764 -0.02(-0.44%)
Dec 05, 2013 3.721 3.844 3.697 3.746 8,874,863 -0.05(-1.30%)
Dec 04, 2013 3.738 3.869 3.697 3.795 13,547,062 +0.09(+2.44%)
Dec 03, 2013 3.721 3.754 3.688 3.705 11,273,276 -0.01(-0.22%)
Dec 02, 2013 3.795 3.824 3.705 3.713 10,363,317 -0.16(-4.03%)
Nov 29, 2013 3.885 3.927 3.853 3.869 5,011,775 +0.05(+1.29%)
Nov 27, 2013 3.853 3.885 3.779 3.820 6,575,035 +0.01(+0.22%)
Nov 26, 2013 3.844 3.894 3.783 3.812 8,312,433 -0.06(-1.49%)
Nov 25, 2013 3.791 3.902 3.738 3.869 11,842,868 +0.02(+0.64%)
Nov 22, 2013 3.869 3.918 3.820 3.844 7,624,590 +0.01(+0.21%)
Nov 21, 2013 3.861 3.885 3.779 3.836 14,511,171 -0.07(-1.68%)
Nov 20, 2013 4.009 4.103 3.832 3.902 14,221,710 -0.16(-4.04%)
Nov 19, 2013 4.017 4.091 4.017 4.066 5,714,656 +0.02(+0.61%)
Nov 18, 2013 4.181 4.189 4.000 4.042 10,586,343 -0.15(-3.53%)
Nov 15, 2013 4.255 4.280 4.181 4.189 8,974,505 -0.05(-1.16%)
Nov 14, 2013 4.189 4.255 4.148 4.239 16,122,095 +0.21(+5.31%)
Nov 12, 2013 4.009 4.074 3.998 4.025 7,387,010 -0.03(-0.81%)
Nov 11, 2013 4.009 4.066 3.951 4.058 7,997,070 +0.01(+0.20%)
Nov 08, 2013 3.976 4.050 3.906 4.050 10,670,253 +0.03(+0.82%)
Nov 07, 2013 4.066 4.148 4.000 4.017 10,371,630 -0.13(-3.17%)
Nov 06, 2013 4.115 4.165 4.091 4.148 7,498,437 +0.11(+2.64%)
Nov 05, 2013 4.091 4.144 4.009 4.042 8,268,956 -0.07(-1.80%)
Nov 04, 2013 3.984 4.140 3.959 4.115 10,949,104 +0.16(+3.94%)
Nov 01, 2013 4.107 4.132 3.894 3.959 17,417,326 -0.21(-4.93%)
Oct 31, 2013 4.263 4.296 4.148 4.165 12,806,003 -0.21(-4.88%)
Oct 30, 2013 4.321 4.395 4.173 4.378 17,448,716 +0.15(+3.50%)
Oct 29, 2013 4.345 4.403 4.230 4.230 10,853,230 -0.11(-2.46%)
Oct 28, 2013 4.280 4.395 4.214 4.337 12,666,825 +0.08(+1.93%)
Oct 25, 2013 4.198 4.304 4.148 4.255 8,766,602 +0.03(+0.78%)
Oct 24, 2013 4.140 4.222 4.115 4.222 14,521,102 +0.14(+3.42%)
Oct 23, 2013 4.255 4.304 4.083 4.083 14,267,654 -0.19(-4.42%)
Oct 22, 2013 4.198 4.313 4.181 4.272 14,005,352 +0.13(+3.17%)
Oct 21, 2013 4.017 4.140 3.992 4.140 7,037,969 +0.15(+3.70%)
Oct 18, 2013 4.009 4.074 3.984 3.992 7,570,809 -0.02(-0.41%)
Oct 17, 2013 4.000 4.074 3.968 4.009 13,528,233 +0.15(+3.83%)
Oct 16, 2013 3.927 3.968 3.844 3.861 6,742,365 -0.08(-2.08%)
Oct 15, 2013 3.770 3.951 3.770 3.943 11,638,571 +0.14(+3.67%)
Oct 14, 2013 3.869 3.877 3.770 3.803 5,889,422 -0.02(-0.43%)
Oct 11, 2013 3.803 3.853 3.754 3.820 14,450,265 -0.05(-1.27%)
Oct 10, 2013 3.885 3.959 3.828 3.869 8,994,150 -0.05(-1.26%)
Oct 09, 2013 3.910 3.976 3.820 3.918 16,038,889 -0.01(-0.21%)
Oct 08, 2013 4.033 4.095 3.894 3.927 10,700,533 -0.11(-2.65%)
Oct 07, 2013 3.976 4.033 3.968 4.033 6,559,645 +0.08(+2.08%)
Oct 04, 2013 3.976 4.000 3.885 3.951 10,241,083 -0.02(-0.62%)
Oct 03, 2013 4.009 4.066 3.959 3.976 11,686,597 -0.02(-0.62%)
Oct 02, 2013 4.083 4.124 4.000 4.000 14,717,896 -0.05(-1.22%)
Oct 01, 2013 4.066 4.082 4.000 4.050 15,589,424 -0.05(-1.20%)
Sep 27, 2013 4.189 4.230 4.058 4.099 7,444,699 -0.02(-0.60%)
Sep 26, 2013 4.173 4.222 4.074 4.124 8,949,821 -0.07(-1.57%)
Sep 25, 2013 4.132 4.288 4.111 4.189 13,823,099 +0.10(+2.41%)
Sep 24, 2013 4.157 4.198 4.091 4.091 22,488,238 -0.11(-2.54%)
Sep 23, 2013 4.222 4.337 4.173 4.198 17,660,802 -0.07(-1.54%)
Sep 20, 2013 4.485 4.493 4.230 4.263 25,869,458 -0.30(-6.49%)
Sep 19, 2013 4.723 4.748 4.478 4.559 18,170,276 -0.13(-2.80%)
Sep 18, 2013 4.280 4.756 4.255 4.690 26,461,584 +0.37(+8.56%)
Sep 17, 2013 4.280 4.329 4.239 4.321 9,000,910 +0.06(+1.35%)
Sep 16, 2013 4.292 4.378 4.259 4.263 13,741,196 +0.01(+0.19%)
Sep 13, 2013 4.157 4.272 4.148 4.255 10,984,672 +0.06(+1.37%)
Sep 12, 2013 4.280 4.370 4.198 4.198 13,143,046 -0.26(-5.89%)
Sep 11, 2013 4.419 4.460 4.329 4.460 11,787,092 +0.07(+1.50%)
Sep 10, 2013 4.436 4.469 4.395 4.395 12,766,031 -0.12(-2.73%)
Sep 09, 2013 4.559 4.588 4.477 4.518 8,520,487 -0.03(-0.72%)
Sep 06, 2013 4.575 4.617 4.510 4.551 10,232,796 +0.08(+1.84%)
Sep 05, 2013 4.534 4.575 4.452 4.469 11,456,013 -0.13(-2.86%)
Sep 04, 2013 4.510 4.617 4.477 4.600 9,587,426 +0.02(+0.54%)
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.