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 (%)
Nov 30, 2023 5.714 5.822 5.689 5.813 13,631,647 +0.06(+1.03%)
Nov 29, 2023 5.773 5.793 5.694 5.753 13,518,032 +0.01(+0.18%)
Nov 28, 2023 5.665 5.753 5.597 5.743 18,513,368 +0.18(+3.15%)
Nov 27, 2023 5.519 5.601 5.470 5.567 15,103,714 +0.13(+2.33%)
Nov 24, 2023 5.441 5.509 5.431 5.441 6,372,711 +0.03(+0.54%)
Nov 22, 2023 5.324 5.411 5.304 5.411 10,417,628 +0.12(+2.21%)
Nov 21, 2023 5.294 5.441 5.285 5.294 11,626,218 +0.11(+2.07%)
Nov 20, 2023 5.119 5.197 5.051 5.187 9,489,785 +0.00(+0.00%)
Nov 17, 2023 5.353 5.363 5.187 5.187 9,211,801 -0.11(-2.03%)
Nov 16, 2023 5.236 5.421 5.197 5.294 14,718,422 +0.11(+2.07%)
Nov 15, 2023 5.168 5.207 5.104 5.187 10,631,201 +0.02(+0.38%)
Nov 14, 2023 5.197 5.226 5.133 5.168 14,074,068 +0.15(+2.91%)
Nov 13, 2023 5.031 5.138 5.002 5.021 13,637,271 -0.03(-0.58%)
Nov 10, 2023 5.207 5.255 5.012 5.051 13,333,364 -0.21(-4.07%)
Nov 09, 2023 5.099 5.449 4.992 5.265 18,788,726 +0.17(+3.25%)
Nov 08, 2023 5.168 5.236 5.080 5.099 11,864,282 -0.13(-2.43%)
Nov 07, 2023 5.216 5.255 5.099 5.226 14,445,316 -0.12(-2.19%)
Nov 06, 2023 5.363 5.411 5.324 5.343 10,783,648 -0.07(-1.26%)
Nov 03, 2023 5.265 5.460 5.216 5.411 17,564,446 +0.24(+4.72%)
Nov 02, 2023 5.177 5.221 5.090 5.168 12,983,203 +0.03(+0.57%)
Nov 01, 2023 5.090 5.168 5.051 5.138 12,412,542 +0.06(+1.15%)
Oct 31, 2023 5.109 5.207 5.031 5.080 13,843,222 -0.06(-1.14%)
Oct 30, 2023 5.216 5.236 5.119 5.138 11,110,586 -0.04(-0.75%)
Oct 27, 2023 5.129 5.187 4.992 5.177 15,129,466 +0.09(+1.72%)
Oct 26, 2023 5.187 5.187 5.012 5.090 16,293,224 -0.09(-1.69%)
Oct 25, 2023 5.246 5.333 5.177 5.177 13,748,576 -0.08(-1.48%)
Oct 24, 2023 5.148 5.304 5.148 5.255 13,041,303 +0.03(+0.56%)
Oct 23, 2023 5.168 5.294 5.023 5.226 18,866,598 +0.02(+0.37%)
Oct 20, 2023 5.294 5.363 5.202 5.207 18,413,736 -0.03(-0.56%)
Oct 19, 2023 5.177 5.265 5.138 5.236 19,238,596 +0.06(+1.13%)
Oct 18, 2023 5.265 5.324 5.158 5.177 16,919,884 +0.00(+0.00%)
Oct 17, 2023 5.002 5.187 4.973 5.177 12,518,872 +0.16(+3.11%)
Oct 16, 2023 4.924 5.051 4.904 5.021 10,485,953 +0.03(+0.59%)
Oct 13, 2023 4.934 5.060 4.865 4.992 18,514,418 +0.24(+5.13%)
Oct 12, 2023 4.826 4.856 4.709 4.748 12,384,376 -0.07(-1.42%)
Oct 11, 2023 4.768 4.817 4.709 4.817 12,422,982 +0.13(+2.70%)
Oct 10, 2023 4.602 4.700 4.583 4.690 11,010,774 +0.08(+1.69%)
Oct 09, 2023 4.592 4.631 4.553 4.612 9,854,902 +0.13(+2.83%)
Oct 06, 2023 4.339 4.514 4.339 4.485 13,536,899 +0.13(+2.91%)
Oct 05, 2023 4.261 4.358 4.241 4.358 10,636,348 +0.06(+1.36%)
Oct 04, 2023 4.319 4.344 4.232 4.300 14,135,439 -0.04(-0.90%)
Oct 03, 2023 4.222 4.358 4.212 4.339 11,758,211 +0.09(+2.06%)
Oct 02, 2023 4.378 4.388 4.222 4.251 12,599,718 -0.20(-4.39%)
Sep 29, 2023 4.583 4.622 4.388 4.446 12,638,968 -0.03(-0.65%)
Sep 28, 2023 4.436 4.492 4.397 4.475 12,967,906 +0.02(+0.44%)
Sep 27, 2023 4.553 4.573 4.407 4.456 11,991,448 -0.15(-3.18%)
Sep 26, 2023 4.709 4.753 4.602 4.602 10,012,264 -0.17(-3.48%)
Sep 25, 2023 4.836 4.768 4.709 4.768 9,764,506 -0.09(-1.81%)
Sep 22, 2023 4.924 4.973 4.856 4.856 10,279,493 -0.02(-0.40%)
Sep 21, 2023 4.963 4.982 4.875 4.875 13,071,750 -0.22(-4.40%)
Sep 20, 2023 5.060 5.168 5.051 5.099 9,255,497 +0.05(+0.97%)
Sep 19, 2023 5.138 5.153 5.002 5.051 9,547,280 -0.07(-1.33%)
Sep 18, 2023 5.070 5.129 5.021 5.119 7,341,987 +0.07(+1.35%)
Sep 15, 2023 4.973 5.070 4.943 5.051 31,573,128 +0.16(+3.19%)
Sep 14, 2023 4.807 4.943 4.797 4.895 11,867,599 +0.10(+2.03%)
Sep 13, 2023 4.797 4.875 4.778 4.797 7,761,083 +0.01(+0.20%)
Sep 12, 2023 4.680 4.807 4.631 4.787 10,025,005 +0.11(+2.29%)
Sep 11, 2023 4.690 4.714 4.631 4.680 9,483,960 +0.03(+0.63%)
Sep 08, 2023 4.622 4.738 4.622 4.651 7,204,672 +0.02(+0.42%)
Sep 07, 2023 4.690 4.709 4.612 4.631 5,765,835 -0.08(-1.66%)
Sep 06, 2023 4.709 4.787 4.690 4.709 8,350,443 -0.03(-0.62%)
Sep 05, 2023 4.826 4.895 4.729 4.739 10,121,205 -0.17(-3.38%)
Sep 01, 2023 5.002 5.046 4.895 4.904 9,780,005 -0.04(-0.79%)
Aug 31, 2023 4.992 5.016 4.895 4.943 9,074,145 -0.05(-0.98%)
Aug 30, 2023 5.012 5.060 4.963 4.992 10,950,217 +0.03(+0.59%)
Aug 29, 2023 4.846 4.982 4.817 4.963 11,438,066 +0.10(+2.00%)
Aug 28, 2023 4.709 4.904 4.709 4.865 11,509,914 +0.18(+3.74%)
Aug 25, 2023 4.768 4.826 4.622 4.690 10,865,626 -0.10(-2.04%)
Aug 24, 2023 4.768 4.865 4.709 4.787 8,566,138 +0.00(+0.00%)
Aug 23, 2023 4.690 4.846 4.670 4.787 8,574,292 +0.22(+4.71%)
Aug 22, 2023 4.543 4.591 4.495 4.572 8,760,005 +0.05(+1.06%)
Aug 21, 2023 4.476 4.543 4.438 4.524 7,135,017 +0.09(+1.95%)
Aug 18, 2023 4.476 4.486 4.418 4.438 6,778,952 -0.06(-1.28%)
Aug 17, 2023 4.582 4.625 4.476 4.495 8,828,420 -0.03(-0.64%)
Aug 16, 2023 4.591 4.625 4.514 4.524 9,210,532 -0.10(-2.08%)
Aug 15, 2023 4.755 4.774 4.601 4.620 9,321,703 -0.16(-3.41%)
Aug 14, 2023 4.812 4.831 4.755 4.783 6,581,100 -0.10(-1.97%)
Aug 11, 2023 4.812 4.899 4.812 4.879 7,311,593 +0.02(+0.40%)
Aug 10, 2023 4.879 4.927 4.803 4.860 9,337,754 +0.03(+0.60%)
Aug 09, 2023 4.851 4.879 4.793 4.831 10,589,456 +0.01(+0.20%)
Aug 08, 2023 4.630 4.851 4.620 4.822 15,236,839 +0.13(+2.87%)
Aug 07, 2023 4.745 4.783 4.668 4.687 6,833,689 -0.07(-1.41%)
Aug 04, 2023 4.611 4.822 4.582 4.755 16,935,942 +0.23(+5.10%)
Aug 03, 2023 4.495 4.630 4.495 4.524 14,733,116 +0.13(+3.06%)
Aug 02, 2023 4.591 4.591 4.361 4.390 9,392,722 -0.19(-4.19%)
Aug 01, 2023 4.687 4.726 4.572 4.582 6,905,691 -0.20(-4.22%)
Jul 31, 2023 4.697 4.851 4.697 4.783 7,469,664 +0.12(+2.47%)
Jul 28, 2023 4.639 4.678 4.591 4.668 7,610,192 +0.09(+1.89%)
Jul 27, 2023 4.687 4.707 4.562 4.582 12,216,623 -0.16(-3.44%)
Jul 26, 2023 4.793 4.794 4.697 4.745 11,526,997 -0.07(-1.40%)
Jul 25, 2023 4.803 4.841 4.774 4.812 4,784,630 +0.04(+0.81%)
Jul 24, 2023 4.841 4.889 4.735 4.774 7,174,227 -0.06(-1.19%)
Jul 21, 2023 4.803 4.860 4.793 4.831 8,378,675 +0.00(+0.00%)
Jul 20, 2023 4.927 4.947 4.812 4.831 7,291,388 -0.12(-2.33%)
Jul 19, 2023 4.947 4.985 4.908 4.947 6,317,702 -0.03(-0.58%)
Jul 18, 2023 4.956 5.024 4.903 4.976 8,743,525 +0.10(+1.97%)
Jul 17, 2023 4.822 4.908 4.803 4.879 6,350,709 +0.02(+0.40%)
Jul 14, 2023 4.908 4.952 4.851 4.860 7,870,422 -0.06(-1.17%)
Jul 13, 2023 4.908 4.947 4.879 4.918 8,816,609 +0.05(+0.99%)
Jul 12, 2023 4.707 4.889 4.687 4.870 12,544,030 +0.24(+5.19%)
Jul 11, 2023 4.639 4.697 4.611 4.630 7,933,819 +0.01(+0.21%)
Jul 10, 2023 4.418 4.620 4.409 4.620 10,531,646 +0.21(+4.79%)
Jul 07, 2023 4.390 4.447 4.380 4.409 6,846,768 +0.04(+0.88%)
Jul 06, 2023 4.514 4.529 4.361 4.370 9,011,638 -0.19(-4.21%)
Jul 05, 2023 4.620 4.644 4.553 4.562 9,409,960 -0.07(-1.45%)
Jul 03, 2023 4.582 4.659 4.572 4.630 5,407,392 +0.05(+1.05%)
Jun 30, 2023 4.611 4.620 4.428 4.582 16,202,944 -0.01(-0.21%)
Jun 29, 2023 4.390 4.620 4.361 4.591 17,696,742 +0.16(+3.69%)
Jun 28, 2023 4.390 4.476 4.390 4.428 7,059,423 -0.02(-0.43%)
Jun 27, 2023 4.495 4.524 4.375 4.447 8,518,101 -0.02(-0.43%)
Jun 26, 2023 4.466 4.495 4.418 4.466 5,754,131 +0.04(+0.87%)
Jun 23, 2023 4.457 4.562 4.409 4.428 7,556,219 -0.01(-0.22%)
Jun 22, 2023 4.390 4.471 4.380 4.438 7,964,014 -0.04(-0.86%)
Jun 21, 2023 4.409 4.495 4.361 4.476 7,008,182 +0.02(+0.43%)
Jun 20, 2023 4.620 4.630 4.447 4.457 10,886,661 -0.23(-4.92%)
Jun 16, 2023 4.707 4.788 4.644 4.687 32,750,814 +0.01(+0.21%)
Jun 15, 2023 4.639 4.697 4.630 4.678 7,739,531 +0.02(+0.41%)
Jun 14, 2023 4.745 4.764 4.611 4.659 10,370,885 -0.01(-0.21%)
Jun 13, 2023 4.745 4.774 4.649 4.668 11,106,790 +0.02(+0.41%)
Jun 12, 2023 4.639 4.678 4.603 4.649 16,264,321 -0.01(-0.21%)
Jun 09, 2023 4.620 4.721 4.582 4.659 9,729,717 +0.03(+0.62%)
Jun 08, 2023 4.591 4.683 4.582 4.630 13,396,108 +0.12(+2.55%)
Jun 07, 2023 4.639 4.755 4.476 4.514 15,268,758 -0.13(-2.89%)
Jun 06, 2023 4.659 4.668 4.572 4.649 8,563,357 -0.01(-0.21%)
Jun 05, 2023 4.630 4.678 4.601 4.659 5,924,895 +0.00(+0.00%)
Jun 02, 2023 4.697 4.755 4.611 4.659 10,987,180 -0.04(-0.82%)
Jun 01, 2023 4.534 4.755 4.514 4.697 9,524,501 +0.17(+3.82%)
May 31, 2023 4.457 4.601 4.438 4.524 12,458,652 +0.12(+2.62%)
May 30, 2023 4.503 4.512 4.371 4.408 8,650,962 -0.08(-1.69%)
May 26, 2023 4.484 4.541 4.446 4.484 9,135,390 +0.07(+1.50%)
May 25, 2023 4.560 4.579 4.380 4.418 12,256,556 -0.20(-4.30%)
May 24, 2023 4.815 4.815 4.607 4.616 10,060,879 -0.16(-3.37%)
May 23, 2023 4.777 4.848 4.768 4.777 7,665,314 -0.07(-1.37%)
May 22, 2023 4.853 4.910 4.825 4.844 5,856,860 -0.03(-0.58%)
May 19, 2023 4.853 4.886 4.702 4.872 14,281,929 +0.04(+0.78%)
May 18, 2023 4.891 4.910 4.781 4.834 17,058,128 -0.15(-3.04%)
May 17, 2023 4.985 5.011 4.919 4.985 18,849,594 +0.00(+0.00%)
May 16, 2023 5.071 5.126 4.976 4.985 15,648,941 -0.13(-2.59%)
May 15, 2023 5.052 5.146 5.033 5.118 9,275,102 +0.10(+2.08%)
May 12, 2023 5.004 5.071 4.985 5.014 11,580,148 -0.03(-0.56%)
May 11, 2023 5.194 5.246 5.023 5.042 25,190,620 -0.21(-3.96%)
May 10, 2023 5.165 5.264 5.061 5.250 18,058,902 +0.22(+4.32%)
May 09, 2023 5.033 5.071 5.014 5.033 11,407,564 +0.01(+0.19%)
May 08, 2023 5.042 5.071 4.976 5.023 7,545,488 -0.01(-0.19%)
May 05, 2023 4.910 5.066 4.848 5.033 11,991,981 -0.02(-0.37%)
May 04, 2023 5.042 5.203 5.004 5.052 19,836,298 +0.06(+1.14%)
May 03, 2023 4.957 5.056 4.943 4.995 13,285,639 +0.04(+0.76%)
May 02, 2023 4.730 4.967 4.702 4.957 15,202,490 +0.21(+4.38%)
May 01, 2023 4.834 4.872 4.730 4.749 9,883,205 -0.03(-0.59%)
Apr 28, 2023 4.787 4.825 4.730 4.777 9,501,155 -0.02(-0.39%)
Apr 27, 2023 4.739 4.806 4.664 4.796 10,148,625 +0.07(+1.40%)
Apr 26, 2023 4.806 4.834 4.730 4.730 11,399,621 -0.02(-0.40%)
Apr 25, 2023 4.711 4.768 4.645 4.749 11,007,954 +0.00(+0.00%)
Apr 24, 2023 4.692 4.758 4.654 4.749 10,991,523 +0.06(+1.21%)
Apr 21, 2023 4.749 4.768 4.645 4.692 15,029,875 -0.11(-2.36%)
Apr 20, 2023 4.806 4.848 4.787 4.806 12,970,273 +0.03(+0.59%)
Apr 19, 2023 4.777 4.858 4.768 4.777 11,307,031 -0.12(-2.51%)
Apr 18, 2023 4.919 5.023 4.886 4.900 10,833,185 +0.02(+0.39%)
Apr 17, 2023 4.995 5.014 4.872 4.881 13,748,577 -0.17(-3.37%)
Apr 14, 2023 4.929 5.071 4.881 5.052 21,631,444 +0.02(+0.38%)
Apr 13, 2023 4.967 5.061 4.957 5.033 20,360,230 +0.15(+3.10%)
Apr 12, 2023 4.967 5.004 4.844 4.881 14,286,187 +0.02(+0.39%)
Apr 11, 2023 4.806 4.900 4.768 4.862 15,303,054 +0.15(+3.21%)
Apr 10, 2023 4.683 4.730 4.626 4.711 10,747,707 -0.06(-1.19%)
Apr 06, 2023 4.711 4.777 4.664 4.768 12,788,712 -0.01(-0.20%)
Apr 05, 2023 4.825 4.834 4.645 4.777 17,775,026 -0.02(-0.39%)
Apr 04, 2023 4.512 4.825 4.489 4.796 25,466,524 +0.29(+6.51%)
Apr 03, 2023 4.475 4.588 4.409 4.503 17,432,466 +0.05(+1.06%)
Mar 31, 2023 4.503 4.531 4.418 4.456 14,540,903 -0.04(-0.84%)
Mar 30, 2023 4.494 4.503 4.413 4.494 15,810,024 +0.03(+0.64%)
Mar 29, 2023 4.314 4.512 4.304 4.465 24,426,570 +0.12(+2.83%)
Mar 28, 2023 4.181 4.361 4.129 4.342 26,024,906 +0.16(+3.85%)
Mar 27, 2023 4.002 4.191 3.992 4.181 18,058,662 +0.06(+1.38%)
Mar 24, 2023 4.058 4.162 4.011 4.125 14,286,270 +0.09(+2.11%)
Mar 23, 2023 4.021 4.068 3.954 4.039 14,700,273 +0.08(+1.91%)
Mar 22, 2023 3.926 4.021 3.869 3.964 20,271,212 +0.04(+0.96%)
Mar 21, 2023 3.973 3.983 3.869 3.926 18,358,268 -0.11(-2.81%)
Mar 20, 2023 3.945 4.049 3.898 4.039 23,479,016 +0.13(+3.39%)
Mar 17, 2023 3.680 3.926 3.633 3.907 42,911,916 +0.28(+7.83%)
Mar 16, 2023 3.623 3.633 3.500 3.623 20,728,556 +0.01(+0.26%)
Mar 15, 2023 3.670 3.713 3.538 3.614 18,534,674 +0.00(+0.00%)
Mar 14, 2023 3.595 3.623 3.529 3.614 11,885,492 +0.03(+0.79%)
Mar 13, 2023 3.491 3.633 3.453 3.585 33,421,186 +0.27(+8.29%)
Mar 10, 2023 3.302 3.441 3.292 3.311 16,219,822 +0.08(+2.34%)
Mar 09, 2023 3.302 3.330 3.216 3.235 7,590,365 -0.04(-1.16%)
Mar 08, 2023 3.330 3.368 3.254 3.273 10,699,437 -0.03(-0.86%)
Mar 07, 2023 3.425 3.434 3.278 3.302 15,405,043 -0.10(-3.02%)
Mar 06, 2023 3.451 3.483 3.386 3.404 9,685,333 -0.07(-2.13%)
Mar 03, 2023 3.506 3.516 3.451 3.479 9,162,516 +0.02(+0.54%)
Mar 02, 2023 3.441 3.469 3.418 3.460 12,133,809 -0.02(-0.53%)
Mar 01, 2023 3.460 3.525 3.423 3.479 14,878,041 +0.08(+2.46%)
Feb 28, 2023 3.377 3.441 3.349 3.395 12,159,755 +0.03(+0.83%)
Feb 27, 2023 3.377 3.414 3.358 3.367 11,089,080 +0.01(+0.28%)
Feb 24, 2023 3.349 3.377 3.312 3.358 15,301,313 -0.05(-1.36%)
Feb 23, 2023 3.451 3.465 3.367 3.404 16,990,258 -0.03(-0.81%)
Feb 22, 2023 3.488 3.511 3.396 3.432 22,138,522 -0.08(-2.37%)
Feb 21, 2023 3.543 3.608 3.506 3.516 14,301,866 -0.06(-1.81%)
Feb 17, 2023 3.608 3.608 3.488 3.581 21,862,500 -0.06(-1.78%)
Feb 16, 2023 3.683 3.688 3.497 3.646 25,678,914 +0.00(+0.00%)
Feb 15, 2023 3.775 3.775 3.618 3.646 19,284,058 -0.20(-5.30%)
Feb 14, 2023 3.859 3.905 3.785 3.850 12,462,514 -0.03(-0.72%)
Feb 13, 2023 3.877 3.915 3.822 3.877 10,719,557 -0.01(-0.24%)
Feb 10, 2023 3.952 3.970 3.840 3.887 15,626,129 -0.06(-1.41%)
Feb 09, 2023 4.081 4.100 3.924 3.942 11,937,603 -0.07(-1.85%)
Feb 08, 2023 4.091 4.100 4.007 4.017 10,064,116 -0.05(-1.14%)
Feb 07, 2023 4.063 4.119 3.998 4.063 10,914,032 +0.03(+0.69%)
Feb 06, 2023 4.054 4.091 4.003 4.035 15,276,635 -0.03(-0.68%)
Feb 03, 2023 4.128 4.165 4.035 4.063 19,371,816 -0.20(-4.78%)
Feb 02, 2023 4.425 4.453 4.230 4.267 14,484,830 -0.13(-2.95%)
Feb 01, 2023 4.286 4.434 4.248 4.397 16,739,127 +0.09(+2.16%)
Jan 31, 2023 4.267 4.313 4.231 4.304 14,130,094 +0.01(+0.22%)
Jan 30, 2023 4.388 4.425 4.295 4.295 13,448,253 -0.15(-3.34%)
Jan 27, 2023 4.462 4.471 4.378 4.443 11,664,083 -0.06(-1.24%)
Jan 26, 2023 4.508 4.545 4.425 4.499 11,510,037 -0.03(-0.61%)
Jan 25, 2023 4.434 4.536 4.415 4.527 13,054,949 +0.06(+1.24%)
Jan 24, 2023 4.378 4.471 4.174 4.471 16,646,165 +0.07(+1.69%)
Jan 23, 2023 4.350 4.402 4.304 4.397 14,958,462 +0.02(+0.42%)
Jan 20, 2023 4.323 4.403 4.295 4.378 11,819,560 +0.03(+0.64%)
Jan 19, 2023 4.202 4.369 4.165 4.350 15,305,638 +0.12(+2.85%)
Jan 18, 2023 4.350 4.388 4.230 4.230 11,858,628 -0.05(-1.08%)
Jan 17, 2023 4.397 4.406 4.253 4.276 14,693,668 -0.12(-2.74%)
Jan 13, 2023 4.323 4.434 4.304 4.397 17,917,922 +0.07(+1.72%)
Jan 12, 2023 4.332 4.350 4.221 4.323 18,443,960 +0.09(+2.19%)
Jan 11, 2023 4.286 4.313 4.221 4.230 14,119,897 -0.05(-1.08%)
Jan 10, 2023 4.202 4.286 4.174 4.276 29,820,952 +0.08(+1.99%)
Jan 09, 2023 4.295 4.313 4.184 4.193 14,403,632 -0.05(-1.09%)
Jan 06, 2023 4.146 4.258 4.081 4.239 21,347,980 +0.12(+2.93%)
Jan 05, 2023 4.119 4.133 4.049 4.119 19,169,486 -0.08(-1.99%)
Jan 04, 2023 4.044 4.230 4.026 4.202 29,609,162 +0.24(+6.09%)
Jan 03, 2023 3.850 4.054 3.850 3.961 17,512,820 +0.17(+4.40%)
Dec 30, 2022 3.831 3.836 3.748 3.794 7,314,716 -0.05(-1.21%)
Dec 29, 2022 3.822 3.877 3.822 3.840 8,201,316 +0.04(+0.98%)
Dec 28, 2022 3.896 3.924 3.775 3.803 9,825,238 -0.13(-3.30%)
Dec 27, 2022 3.887 3.979 3.859 3.933 11,787,945 +0.06(+1.68%)
Dec 23, 2022 3.859 3.915 3.785 3.868 9,031,681 +0.02(+0.48%)
Dec 22, 2022 3.868 3.868 3.748 3.850 12,408,684 -0.06(-1.66%)
Dec 21, 2022 3.933 3.947 3.896 3.915 11,158,041 +0.03(+0.72%)
Dec 20, 2022 3.812 3.924 3.803 3.887 13,579,188 +0.15(+3.97%)
Dec 19, 2022 3.822 3.840 3.729 3.738 10,180,771 -0.06(-1.47%)
Dec 16, 2022 3.785 3.840 3.738 3.794 25,086,396 +0.02(+0.49%)
Dec 15, 2022 3.868 3.891 3.766 3.775 19,339,368 -0.19(-4.68%)
Dec 14, 2022 4.007 4.026 3.887 3.961 14,379,869 -0.06(-1.61%)
Dec 13, 2022 4.091 4.160 3.970 4.026 15,763,421 +0.08(+2.12%)
Dec 12, 2022 3.877 3.942 3.822 3.942 16,723,356 +0.04(+0.95%)
Dec 09, 2022 3.942 4.063 3.905 3.905 12,673,417 -0.05(-1.17%)
Dec 08, 2022 3.961 4.017 3.896 3.952 16,103,451 +0.02(+0.47%)
Dec 07, 2022 3.887 4.035 3.887 3.933 16,024,484 +0.08(+2.17%)
Dec 06, 2022 3.933 3.970 3.812 3.850 14,601,381 -0.06(-1.43%)
Dec 05, 2022 3.989 4.035 3.887 3.905 17,526,842 -0.12(-3.00%)
Dec 02, 2022 3.989 4.063 3.933 4.026 14,490,911 -0.04(-0.91%)
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.