Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2020 5.508 5.537 5.295 5.353 27,310,126 -0.02(-0.30%)
May 28, 2020 5.549 5.598 5.304 5.369 22,841,026 -0.04(-0.76%)
May 27, 2020 5.230 5.434 5.181 5.410 24,799,616 -0.02(-0.45%)
May 26, 2020 5.655 5.671 5.410 5.434 24,613,130 -0.33(-5.67%)
May 22, 2020 5.892 5.990 5.720 5.761 16,918,622 -0.08(-1.40%)
May 21, 2020 5.933 5.941 5.671 5.843 21,240,792 -0.16(-2.59%)
May 20, 2020 6.211 6.268 5.982 5.998 21,568,486 -0.18(-2.91%)
May 19, 2020 5.917 6.235 5.876 6.178 27,014,308 +0.42(+7.23%)
May 18, 2020 6.088 6.121 5.729 5.761 24,960,438 -0.32(-5.24%)
May 15, 2020 6.064 6.105 5.925 6.080 22,099,568 +0.20(+3.33%)
May 14, 2020 5.622 6.031 5.606 5.884 30,971,066 +0.25(+4.50%)
May 13, 2020 5.769 5.794 5.516 5.631 22,484,038 -0.03(-0.58%)
May 12, 2020 5.696 5.872 5.639 5.663 23,331,536 +0.02(+0.43%)
May 11, 2020 5.729 5.802 5.541 5.639 22,337,760 -0.10(-1.71%)
May 08, 2020 5.753 5.916 5.663 5.737 19,360,112 -0.07(-1.13%)
May 07, 2020 5.647 5.876 5.532 5.802 23,370,466 +0.27(+4.87%)
May 06, 2020 5.639 5.720 5.459 5.532 19,397,354 -0.18(-3.15%)
May 05, 2020 5.492 5.720 5.369 5.712 23,268,546 +0.11(+2.04%)
May 04, 2020 5.688 5.737 5.557 5.598 16,624,340 +0.01(+0.15%)
May 01, 2020 5.312 5.598 5.206 5.590 20,468,400 +0.19(+3.48%)
Apr 30, 2020 5.622 5.778 5.385 5.402 20,103,336 -0.32(-5.57%)
Apr 29, 2020 5.549 5.737 5.394 5.720 23,734,980 +0.08(+1.45%)
Apr 28, 2020 5.622 5.704 5.443 5.639 22,325,344 -0.05(-0.86%)
Apr 27, 2020 5.802 5.835 5.532 5.688 19,848,104 -0.11(-1.83%)
Apr 24, 2020 5.802 5.802 5.476 5.794 24,169,670 +0.18(+3.20%)
Apr 23, 2020 5.606 5.925 5.549 5.614 35,275,216 +0.14(+2.54%)
Apr 22, 2020 5.279 5.524 5.279 5.475 27,791,680 +0.41(+8.06%)
Apr 21, 2020 4.862 5.197 4.830 5.067 22,218,644 +0.02(+0.49%)
Apr 20, 2020 4.977 5.148 4.920 5.042 22,730,806 +0.09(+1.82%)
Apr 17, 2020 4.699 4.993 4.658 4.952 38,327,056 -0.07(-1.30%)
Apr 16, 2020 4.969 5.271 4.911 5.018 30,880,078 +0.13(+2.68%)
Apr 15, 2020 4.871 5.001 4.674 4.887 24,764,718 -0.13(-2.61%)
Apr 14, 2020 5.157 5.426 4.862 5.018 39,554,428 -0.20(-3.76%)
Apr 13, 2020 4.609 5.189 4.429 5.214 35,469,296 +0.62(+13.52%)
Apr 09, 2020 4.299 4.609 4.299 4.593 24,751,164 +0.43(+10.41%)
Apr 08, 2020 4.102 4.184 4.004 4.160 15,089,825 +0.07(+1.60%)
Apr 07, 2020 4.135 4.233 4.037 4.094 18,109,030 -0.07(-1.57%)
Apr 06, 2020 4.119 4.200 3.955 4.160 27,763,980 +0.19(+4.73%)
Apr 03, 2020 3.955 4.168 3.939 3.972 22,141,784 +0.02(+0.41%)
Apr 02, 2020 3.702 4.021 3.665 3.955 32,734,452 +0.34(+9.50%)
Apr 01, 2020 3.318 3.637 3.269 3.612 25,463,234 +0.36(+11.06%)
Mar 31, 2020 3.277 3.489 3.252 3.252 21,721,950 -0.08(-2.45%)
Mar 30, 2020 3.465 3.677 3.228 3.334 22,078,460 -0.11(-3.32%)
Mar 27, 2020 3.686 3.767 3.371 3.449 28,079,208 -0.35(-9.25%)
Mar 26, 2020 3.923 4.102 3.702 3.800 34,567,164 -0.01(-0.21%)
Mar 25, 2020 3.669 3.955 3.518 3.808 41,351,888 +0.09(+2.42%)
Mar 24, 2020 3.645 3.816 3.400 3.718 47,946,380 +0.49(+15.19%)
Mar 23, 2020 3.154 3.408 2.999 3.228 51,970,620 +0.28(+9.42%)
Mar 20, 2020 3.457 3.489 2.917 2.950 36,920,676 -0.27(-8.38%)
Mar 19, 2020 3.293 3.753 2.885 3.220 34,975,064 -0.10(-2.96%)
Mar 18, 2020 3.677 3.923 3.277 3.318 31,326,250 -0.57(-14.71%)
Mar 17, 2020 3.228 4.029 3.203 3.890 44,130,356 +0.62(+19.00%)
Mar 16, 2020 2.419 3.422 2.223 3.269 53,332,264 +0.43(+15.27%)
Mar 13, 2020 3.481 3.481 2.811 2.836 38,428,988 -0.49(-14.74%)
Mar 12, 2020 3.252 3.726 3.073 3.326 34,834,252 -0.60(-15.38%)
Mar 11, 2020 4.168 4.258 3.882 3.931 28,905,108 -0.33(-7.68%)
Mar 10, 2020 4.241 4.315 4.021 4.258 43,820,744 +0.02(+0.58%)
Mar 09, 2020 4.331 4.511 4.217 4.233 21,692,652 -0.32(-7.00%)
Mar 06, 2020 4.715 4.728 4.364 4.552 47,525,468 -0.13(-2.79%)
Mar 05, 2020 4.593 4.699 4.462 4.683 36,502,636 +0.16(+3.62%)
Mar 04, 2020 4.544 4.609 4.388 4.519 19,117,270 +0.02(+0.36%)
Mar 03, 2020 4.380 4.683 4.290 4.503 39,347,196 +0.18(+4.16%)
Mar 02, 2020 4.258 4.348 4.143 4.323 29,822,440 +0.22(+5.38%)
Feb 28, 2020 4.111 4.213 3.874 4.102 41,979,376 -0.26(-5.99%)
Feb 27, 2020 4.781 4.789 4.339 4.364 44,200,860 -0.34(-7.29%)
Feb 26, 2020 4.617 4.805 4.593 4.707 26,413,610 +0.05(+1.05%)
Feb 25, 2020 4.740 4.944 4.658 4.658 33,430,110 -0.20(-4.04%)
Feb 24, 2020 5.124 5.124 4.764 4.854 45,968,248 -0.02(-0.34%)
Feb 21, 2020 4.666 4.887 4.642 4.871 28,980,208 +0.30(+6.62%)
Feb 20, 2020 4.519 4.691 4.519 4.568 24,595,868 +0.02(+0.36%)
Feb 19, 2020 4.397 4.552 4.315 4.552 29,064,480 +0.20(+4.70%)
Feb 18, 2020 4.168 4.356 4.119 4.348 21,043,442 +0.22(+5.35%)
Feb 14, 2020 4.200 4.225 4.111 4.127 22,679,592 -0.07(-1.75%)
Feb 13, 2020 4.200 4.258 4.135 4.200 22,853,118 +0.11(+2.80%)
Feb 12, 2020 4.070 4.135 4.029 4.086 11,147,145 +0.01(+0.20%)
Feb 11, 2020 4.070 4.143 4.021 4.078 15,622,557 -0.01(-0.20%)
Feb 10, 2020 4.045 4.143 3.980 4.086 18,656,550 +0.06(+1.42%)
Feb 07, 2020 4.200 4.217 4.005 4.029 17,893,774 -0.13(-3.14%)
Feb 06, 2020 4.135 4.184 4.070 4.160 14,039,466 +0.08(+2.00%)
Feb 05, 2020 4.012 4.127 3.976 4.078 13,608,177 +0.06(+1.42%)
Feb 04, 2020 4.004 4.062 3.972 4.021 18,551,622 -0.07(-1.80%)
Feb 03, 2020 4.102 4.168 4.062 4.094 15,885,828 -0.05(-1.18%)
Jan 31, 2020 4.078 4.209 4.070 4.143 22,914,050 +0.06(+1.40%)
Jan 30, 2020 4.102 4.119 4.004 4.086 21,472,210 +0.00(+0.00%)
Jan 29, 2020 3.923 4.094 3.906 4.086 18,186,656 +0.16(+4.17%)
Jan 28, 2020 3.963 4.004 3.841 3.923 15,378,805 -0.09(-2.24%)
Jan 27, 2020 4.094 4.127 3.955 4.012 21,290,610 -0.01(-0.20%)
Jan 24, 2020 3.890 4.021 3.874 4.021 14,067,933 +0.14(+3.58%)
Jan 23, 2020 3.849 3.963 3.816 3.882 13,000,385 +0.03(+0.85%)
Jan 22, 2020 3.849 3.857 3.775 3.849 9,632,819 +0.02(+0.64%)
Jan 21, 2020 3.702 3.841 3.645 3.825 14,615,945 +0.15(+4.00%)
Jan 17, 2020 3.759 3.767 3.661 3.677 9,090,853 -0.07(-1.96%)
Jan 16, 2020 3.775 3.788 3.718 3.751 12,757,616 -0.03(-0.86%)
Jan 15, 2020 3.686 3.808 3.686 3.784 14,453,531 +0.13(+3.58%)
Jan 14, 2020 3.530 3.669 3.514 3.653 14,215,680 +0.10(+2.76%)
Jan 13, 2020 3.669 3.710 3.555 3.555 9,764,952 -0.15(-3.97%)
Jan 10, 2020 3.661 3.751 3.661 3.702 8,739,534 +0.06(+1.57%)
Jan 09, 2020 3.645 3.710 3.628 3.645 8,899,901 -0.05(-1.33%)
Jan 08, 2020 3.898 3.914 3.677 3.694 19,253,074 -0.20(-5.04%)
Jan 07, 2020 3.792 3.914 3.751 3.890 15,469,686 +0.09(+2.37%)
Jan 06, 2020 3.947 3.947 3.751 3.800 17,790,274 -0.05(-1.27%)
Jan 03, 2020 3.972 3.980 3.825 3.849 14,648,815 -0.04(-1.05%)
Jan 02, 2020 3.931 3.972 3.874 3.890 14,286,066 +0.02(+0.42%)
Dec 31, 2019 3.906 3.939 3.857 3.874 13,516,053 -0.02(-0.42%)
Dec 30, 2019 3.775 3.890 3.767 3.890 12,466,578 +0.11(+3.03%)
Dec 27, 2019 3.816 3.833 3.767 3.775 10,580,318 -0.04(-1.07%)
Dec 26, 2019 3.816 3.890 3.800 3.816 11,317,989 +0.04(+1.08%)
Dec 24, 2019 3.653 3.775 3.638 3.775 9,812,948 +0.14(+3.82%)
Dec 23, 2019 3.514 3.645 3.506 3.637 10,922,936 +0.16(+4.46%)
Dec 20, 2019 3.481 3.555 3.473 3.481 18,430,848 -0.04(-1.16%)
Dec 19, 2019 3.498 3.547 3.449 3.522 24,066,994 +0.02(+0.47%)
Dec 18, 2019 3.440 3.506 3.408 3.506 14,298,741 +0.07(+1.90%)
Dec 17, 2019 3.514 3.514 3.440 3.440 15,259,465 -0.06(-1.64%)
Dec 16, 2019 3.555 3.588 3.481 3.498 14,190,363 -0.05(-1.38%)
Dec 13, 2019 3.547 3.620 3.538 3.547 15,130,089 -0.02(-0.46%)
Dec 12, 2019 3.661 3.694 3.547 3.563 12,436,429 -0.05(-1.36%)
Dec 11, 2019 3.506 3.620 3.489 3.612 12,052,765 +0.12(+3.51%)
Dec 10, 2019 3.506 3.522 3.457 3.489 7,378,675 +0.02(+0.47%)
Dec 09, 2019 3.547 3.547 3.457 3.473 8,696,986 -0.02(-0.47%)
Dec 06, 2019 3.555 3.563 3.489 3.489 12,467,236 -0.14(-3.83%)
Dec 05, 2019 3.563 3.653 3.563 3.628 9,499,814 +0.06(+1.60%)
Dec 04, 2019 3.726 3.735 3.571 3.571 11,111,260 -0.15(-3.96%)
Dec 03, 2019 3.612 3.726 3.612 3.718 23,558,994 +0.15(+4.12%)
Dec 02, 2019 3.514 3.588 3.489 3.571 8,716,604 +0.03(+0.92%)
Nov 29, 2019 3.473 3.563 3.440 3.538 8,448,665 +0.07(+2.12%)
Nov 27, 2019 3.473 3.502 3.432 3.465 10,926,376 -0.04(-1.17%)
Nov 26, 2019 3.432 3.522 3.428 3.506 14,822,250 +0.08(+2.39%)
Nov 25, 2019 3.457 3.506 3.424 3.424 12,061,209 -0.05(-1.41%)
Nov 22, 2019 3.555 3.559 3.465 3.473 9,097,461 -0.04(-1.16%)
Nov 21, 2019 3.563 3.620 3.498 3.514 17,659,996 -0.07(-2.05%)
Nov 20, 2019 3.498 3.588 3.489 3.588 11,971,285 +0.10(+2.81%)
Nov 19, 2019 3.465 3.547 3.457 3.489 12,590,879 +0.00(+0.00%)
Nov 18, 2019 3.424 3.514 3.424 3.489 12,154,890 +0.05(+1.43%)
Nov 15, 2019 3.465 3.514 3.432 3.440 10,647,376 -0.05(-1.41%)
Nov 14, 2019 3.530 3.530 3.432 3.489 19,653,260 +0.00(+0.00%)
Nov 13, 2019 3.563 3.596 3.481 3.489 19,439,030 -0.02(-0.47%)
Nov 12, 2019 3.383 3.522 3.342 3.506 24,015,402 +0.13(+3.87%)
Nov 11, 2019 3.400 3.465 3.375 3.375 14,295,369 -0.03(-0.96%)
Nov 08, 2019 3.367 3.506 3.351 3.408 16,303,110 -0.06(-1.65%)
Nov 07, 2019 3.775 3.800 3.326 3.465 37,385,104 -0.47(-11.85%)
Nov 06, 2019 3.939 3.972 3.865 3.931 20,814,060 +0.02(+0.63%)
Nov 05, 2019 3.841 3.931 3.767 3.906 22,438,684 +0.00(+0.00%)
Nov 04, 2019 3.931 3.963 3.890 3.906 12,922,960 -0.05(-1.24%)
Nov 01, 2019 3.939 3.980 3.874 3.955 13,303,255 -0.01(-0.21%)
Oct 31, 2019 3.963 4.070 3.923 3.963 20,108,216 +0.04(+1.04%)
Oct 30, 2019 3.898 3.960 3.812 3.923 15,761,690 +0.02(+0.63%)
Oct 29, 2019 3.808 3.931 3.792 3.898 10,989,976 +0.06(+1.49%)
Oct 28, 2019 3.874 3.898 3.784 3.841 12,349,328 -0.10(-2.49%)
Oct 25, 2019 3.923 4.021 3.882 3.939 15,317,435 +0.07(+1.69%)
Oct 24, 2019 3.792 3.882 3.775 3.874 12,276,092 +0.11(+2.82%)
Oct 23, 2019 3.800 3.825 3.751 3.767 11,509,525 +0.01(+0.22%)
Oct 22, 2019 3.751 3.775 3.645 3.759 12,121,326 +0.06(+1.55%)
Oct 21, 2019 3.833 3.849 3.694 3.702 10,437,406 -0.11(-2.79%)
Oct 18, 2019 3.841 3.882 3.751 3.808 8,766,333 -0.02(-0.64%)
Oct 17, 2019 3.784 3.898 3.751 3.833 8,902,399 +0.05(+1.30%)
Oct 16, 2019 3.726 3.792 3.694 3.784 9,732,772 +0.10(+2.66%)
Oct 15, 2019 3.759 3.792 3.677 3.686 14,130,078 -0.12(-3.22%)
Oct 14, 2019 3.759 3.874 3.751 3.808 6,998,447 +0.05(+1.30%)
Oct 11, 2019 3.849 3.882 3.743 3.759 16,954,232 -0.12(-3.16%)
Oct 10, 2019 3.931 3.947 3.767 3.882 20,839,848 -0.04(-1.04%)
Oct 09, 2019 3.963 3.996 3.906 3.923 14,247,401 -0.07(-1.64%)
Oct 08, 2019 4.012 4.029 3.947 3.988 18,657,572 +0.06(+1.46%)
Oct 07, 2019 3.955 4.012 3.923 3.931 8,571,473 -0.05(-1.23%)
Oct 04, 2019 3.923 4.012 3.906 3.980 10,813,185 +0.07(+1.67%)
Oct 03, 2019 3.947 4.086 3.914 3.914 22,420,158 -0.05(-1.24%)
Oct 02, 2019 3.939 3.988 3.874 3.963 18,034,530 +0.10(+2.54%)
Oct 01, 2019 3.735 3.931 3.686 3.865 21,262,388 +0.11(+2.83%)
Sep 30, 2019 3.833 3.898 3.718 3.759 22,637,498 -0.16(-4.17%)
Sep 27, 2019 4.037 4.037 3.898 3.923 20,448,088 -0.24(-5.70%)
Sep 26, 2019 4.225 4.258 4.143 4.160 17,289,492 -0.05(-1.16%)
Sep 25, 2019 4.413 4.470 4.184 4.209 20,911,584 -0.23(-5.16%)
Sep 24, 2019 4.315 4.462 4.298 4.437 15,170,444 +0.07(+1.69%)
Sep 23, 2019 4.274 4.372 4.266 4.364 18,687,036 +0.13(+3.09%)
Sep 20, 2019 4.111 4.249 4.078 4.233 23,832,424 +0.11(+2.78%)
Sep 19, 2019 4.143 4.172 4.086 4.119 15,910,772 +0.02(+0.40%)
Sep 18, 2019 4.249 4.290 4.004 4.102 27,614,392 -0.13(-3.09%)
Sep 17, 2019 4.037 4.241 4.029 4.233 22,204,978 +0.21(+5.28%)
Sep 16, 2019 3.947 4.062 3.890 4.021 31,399,866 +0.16(+4.24%)
Sep 13, 2019 3.890 3.959 3.816 3.857 26,486,956 -0.01(-0.21%)
Sep 12, 2019 4.078 4.160 3.865 3.865 22,462,090 -0.08(-2.07%)
Sep 11, 2019 3.947 4.078 3.906 3.947 19,580,336 +0.02(+0.62%)
Sep 10, 2019 3.882 4.021 3.841 3.923 20,867,928 -0.01(-0.21%)
Sep 09, 2019 4.045 4.078 3.874 3.931 18,633,806 -0.11(-2.83%)
Sep 06, 2019 4.168 4.241 4.045 4.045 22,898,388 -0.11(-2.56%)
Sep 05, 2019 4.225 4.266 4.053 4.151 30,275,348 -0.15(-3.42%)
Sep 04, 2019 4.249 4.343 4.209 4.298 12,293,125 +0.06(+1.35%)
Sep 03, 2019 4.160 4.348 4.135 4.241 25,624,206 +0.18(+4.43%)
Aug 30, 2019 4.053 4.143 4.012 4.062 13,446,303 -0.02(-0.40%)
Aug 29, 2019 4.184 4.225 4.004 4.078 21,404,986 -0.13(-3.11%)
Aug 28, 2019 4.217 4.278 4.135 4.209 16,551,742 +0.00(+0.00%)
Aug 27, 2019 4.070 4.258 4.062 4.209 18,016,034 +0.13(+3.21%)
Aug 26, 2019 4.135 4.160 4.053 4.078 11,514,732 -0.03(-0.80%)
Aug 23, 2019 3.849 4.119 3.820 4.111 22,495,428 +0.29(+7.48%)
Aug 22, 2019 3.808 3.882 3.792 3.825 11,884,383 -0.02(-0.43%)
Aug 21, 2019 3.882 3.902 3.812 3.841 15,462,522 -0.06(-1.47%)
Aug 20, 2019 3.849 3.931 3.800 3.898 11,946,229 +0.07(+1.71%)
Aug 19, 2019 3.825 3.898 3.743 3.833 18,571,146 -0.07(-1.88%)
Aug 16, 2019 3.947 4.004 3.874 3.906 15,857,445 -0.11(-2.65%)
Aug 15, 2019 3.874 4.037 3.833 4.012 22,963,252 +0.06(+1.45%)
Aug 14, 2019 4.037 4.094 3.951 3.955 21,628,890 -0.02(-0.41%)
Aug 13, 2019 4.143 4.143 3.865 3.972 27,625,426 -0.09(-2.21%)
Aug 12, 2019 4.184 4.217 4.045 4.062 19,863,066 -0.07(-1.58%)
Aug 09, 2019 4.176 4.225 4.111 4.127 16,966,102 -0.07(-1.75%)
Aug 08, 2019 4.086 4.217 4.012 4.200 27,631,262 +0.07(+1.58%)
Aug 07, 2019 4.078 4.209 4.062 4.135 34,358,688 +0.19(+4.76%)
Aug 06, 2019 3.833 3.955 3.800 3.947 25,270,166 +0.04(+1.05%)
Aug 05, 2019 3.849 3.996 3.841 3.906 24,032,770 +0.17(+4.60%)
Aug 02, 2019 3.620 3.784 3.588 3.735 26,613,362 +0.08(+2.24%)
Aug 01, 2019 3.261 3.661 3.220 3.653 48,147,088 +0.37(+11.19%)
Jul 31, 2019 3.489 3.506 3.269 3.285 25,955,736 -0.20(-5.85%)
Jul 30, 2019 3.481 3.506 3.440 3.489 12,960,526 +0.01(+0.23%)
Jul 29, 2019 3.481 3.498 3.391 3.481 23,530,952 +0.02(+0.47%)
Jul 26, 2019 3.449 3.489 3.400 3.465 8,182,025 +0.06(+1.68%)
Jul 25, 2019 3.473 3.489 3.391 3.408 13,682,250 -0.07(-2.11%)
Jul 24, 2019 3.440 3.515 3.416 3.481 13,642,311 +0.05(+1.43%)
Jul 23, 2019 3.457 3.522 3.375 3.432 15,517,377 -0.03(-0.94%)
Jul 22, 2019 3.530 3.559 3.457 3.465 14,341,313 -0.06(-1.62%)
Jul 19, 2019 3.498 3.579 3.424 3.522 15,530,233 +0.00(+0.00%)
Jul 18, 2019 3.383 3.555 3.334 3.522 19,018,758 +0.13(+3.86%)
Jul 17, 2019 3.277 3.395 3.261 3.391 12,530,917 +0.11(+3.49%)
Jul 16, 2019 3.293 3.330 3.261 3.277 8,077,995 -0.02(-0.50%)
Jul 15, 2019 3.310 3.334 3.261 3.293 8,326,929 -0.02(-0.49%)
Jul 12, 2019 3.302 3.326 3.261 3.310 9,601,373 +0.02(+0.75%)
Jul 11, 2019 3.367 3.375 3.236 3.285 13,645,126 -0.08(-2.43%)
Jul 10, 2019 3.252 3.375 3.195 3.367 17,947,712 +0.16(+5.10%)
Jul 09, 2019 3.122 3.212 3.105 3.203 11,757,867 +0.07(+2.35%)
Jul 08, 2019 3.138 3.179 3.097 3.130 10,362,039 +0.00(+0.00%)
Jul 05, 2019 3.056 3.150 3.032 3.130 13,653,963 -0.05(-1.54%)
Jul 03, 2019 3.154 3.187 3.105 3.179 11,246,980 +0.06(+1.83%)
Jul 02, 2019 3.040 3.138 3.020 3.122 18,516,862 +0.14(+4.66%)
Jul 01, 2019 3.056 3.065 2.975 2.983 16,165,165 -0.19(-5.93%)
Jun 28, 2019 3.154 3.212 3.122 3.171 11,145,170 +0.02(+0.52%)
Jun 27, 2019 3.105 3.175 3.067 3.154 11,930,441 +0.02(+0.52%)
Jun 26, 2019 3.105 3.228 3.081 3.138 16,546,187 -0.05(-1.54%)
Jun 25, 2019 3.252 3.277 3.114 3.187 26,651,586 -0.04(-1.27%)
Jun 24, 2019 3.154 3.236 3.130 3.228 22,369,336 +0.13(+4.22%)
Jun 21, 2019 3.105 3.142 3.015 3.097 45,227,152 -0.02(-0.79%)
Jun 20, 2019 3.097 3.212 3.073 3.122 23,043,812 +0.14(+4.66%)
Jun 19, 2019 2.909 2.991 2.872 2.983 18,433,828 +0.04(+1.39%)
Jun 18, 2019 2.917 2.983 2.868 2.942 16,412,304 +0.08(+2.86%)
Jun 17, 2019 2.877 2.905 2.787 2.860 14,551,564 -0.03(-1.13%)
Jun 14, 2019 2.950 3.024 2.852 2.893 14,630,949 -0.02(-0.84%)
Jun 13, 2019 2.852 2.942 2.844 2.917 9,200,139 +0.07(+2.29%)
Jun 12, 2019 2.844 2.893 2.828 2.852 9,170,544 +0.04(+1.45%)
Jun 11, 2019 2.803 2.828 2.762 2.811 8,939,897 +0.01(+0.29%)
Jun 10, 2019 2.787 2.819 2.746 2.803 10,743,587 -0.02(-0.87%)
Jun 07, 2019 2.901 2.909 2.828 2.828 10,895,661 -0.04(-1.42%)
Jun 06, 2019 2.868 2.917 2.844 2.868 8,938,781 +0.01(+0.29%)
Jun 05, 2019 2.934 3.032 2.844 2.860 14,462,081 -0.04(-1.41%)
Jun 04, 2019 2.852 2.909 2.844 2.901 16,999,694 -0.01(-0.28%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.