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 )

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 (%)
Jul 31, 2020 7.319 7.705 7.270 7.697 25,311,908 +0.56(+7.83%)
Jul 30, 2020 7.081 7.294 6.958 7.138 20,572,976 -0.11(-1.47%)
Jul 29, 2020 7.253 7.344 6.991 7.245 28,254,150 +0.03(+0.46%)
Jul 28, 2020 7.023 7.245 6.917 7.212 17,751,262 +0.06(+0.80%)
Jul 27, 2020 7.245 7.385 7.064 7.155 31,737,304 +0.24(+3.44%)
Jul 24, 2020 6.859 6.949 6.810 6.917 17,787,178 +0.13(+1.94%)
Jul 23, 2020 6.974 7.056 6.637 6.785 24,304,394 -0.18(-2.59%)
Jul 22, 2020 7.040 7.073 6.884 6.966 20,028,924 +0.06(+0.83%)
Jul 21, 2020 6.892 7.032 6.793 6.908 23,650,078 +0.18(+2.69%)
Jul 20, 2020 6.572 6.777 6.539 6.728 16,658,789 +0.25(+3.93%)
Jul 17, 2020 6.309 6.498 6.268 6.473 15,292,203 +0.25(+3.96%)
Jul 16, 2020 6.259 6.374 6.161 6.227 14,054,087 -0.07(-1.04%)
Jul 15, 2020 6.292 6.309 6.103 6.292 16,044,749 -0.06(-0.91%)
Jul 14, 2020 5.997 6.358 5.972 6.350 19,686,366 +0.32(+5.31%)
Jul 13, 2020 6.374 6.456 5.997 6.029 20,211,368 -0.24(-3.80%)
Jul 10, 2020 6.317 6.342 6.169 6.268 14,698,984 -0.03(-0.52%)
Jul 09, 2020 6.317 6.391 6.112 6.301 21,109,278 +0.07(+1.05%)
Jul 08, 2020 6.202 6.317 6.140 6.235 22,868,594 +0.13(+2.15%)
Jul 07, 2020 5.964 6.153 5.939 6.103 18,272,460 +0.13(+2.20%)
Jul 06, 2020 5.931 6.046 5.865 5.972 18,240,434 +0.08(+1.39%)
Jul 02, 2020 5.882 6.021 5.849 5.890 22,330,842 -0.02(-0.42%)
Jul 01, 2020 5.923 5.939 5.750 5.914 16,538,227 -0.02(-0.28%)
Jun 30, 2020 5.758 6.021 5.693 5.931 24,239,446 +0.16(+2.85%)
Jun 29, 2020 5.660 5.799 5.602 5.767 22,396,582 +0.12(+2.03%)
Jun 26, 2020 5.430 5.701 5.389 5.652 21,264,802 +0.16(+2.84%)
Jun 25, 2020 5.479 5.504 5.339 5.496 16,470,460 -0.02(-0.30%)
Jun 24, 2020 5.553 5.660 5.405 5.512 22,011,082 -0.11(-1.90%)
Jun 23, 2020 5.652 5.709 5.569 5.619 21,544,016 +0.04(+0.74%)
Jun 22, 2020 5.413 5.750 5.397 5.578 27,536,104 +0.32(+6.09%)
Jun 19, 2020 5.200 5.413 5.134 5.257 23,640,598 +0.15(+2.89%)
Jun 18, 2020 5.126 5.249 5.093 5.109 12,483,609 -0.07(-1.27%)
Jun 17, 2020 5.151 5.282 5.126 5.175 13,792,225 +0.02(+0.48%)
Jun 16, 2020 5.372 5.446 5.109 5.151 26,091,728 -0.19(-3.54%)
Jun 15, 2020 4.929 5.389 4.830 5.339 25,739,458 +0.25(+5.01%)
Jun 12, 2020 5.216 5.274 5.036 5.085 20,508,702 -0.03(-0.64%)
Jun 11, 2020 5.454 5.520 5.003 5.118 34,574,188 -0.34(-6.17%)
Jun 10, 2020 5.216 5.463 5.035 5.454 26,555,390 +0.33(+6.41%)
Jun 09, 2020 5.216 5.233 5.101 5.126 16,126,365 +0.05(+0.97%)
Jun 08, 2020 5.109 5.175 5.011 5.077 19,616,618 -0.03(-0.64%)
Jun 05, 2020 4.945 5.109 4.920 5.109 22,744,988 -0.08(-1.58%)
Jun 04, 2020 5.233 5.241 5.068 5.192 32,320,520 +0.13(+2.60%)
Jun 03, 2020 5.142 5.167 4.953 5.060 27,079,444 -0.17(-3.30%)
Jun 02, 2020 5.586 5.586 5.216 5.233 26,595,200 -0.33(-5.91%)
Jun 01, 2020 5.413 5.619 5.381 5.561 21,483,548 +0.18(+3.36%)
May 29, 2020 5.537 5.565 5.323 5.381 27,168,988 -0.02(-0.30%)
May 28, 2020 5.578 5.627 5.331 5.397 22,722,982 -0.04(-0.76%)
May 27, 2020 5.257 5.463 5.208 5.438 24,671,452 -0.02(-0.45%)
May 26, 2020 5.684 5.701 5.438 5.463 24,485,928 -0.33(-5.67%)
May 22, 2020 5.923 6.021 5.750 5.791 16,831,186 -0.08(-1.40%)
May 21, 2020 5.964 5.972 5.701 5.873 21,131,020 -0.16(-2.59%)
May 20, 2020 6.243 6.301 6.013 6.029 21,457,018 -0.18(-2.91%)
May 19, 2020 5.947 6.268 5.906 6.210 26,874,698 +0.42(+7.23%)
May 18, 2020 6.120 6.153 5.758 5.791 24,831,442 -0.32(-5.24%)
May 15, 2020 6.095 6.136 5.956 6.112 21,985,356 +0.20(+3.33%)
May 14, 2020 5.652 6.062 5.635 5.914 30,811,008 +0.25(+4.50%)
May 13, 2020 5.799 5.824 5.545 5.660 22,367,840 -0.03(-0.58%)
May 12, 2020 5.726 5.902 5.668 5.693 23,210,958 +0.02(+0.43%)
May 11, 2020 5.758 5.832 5.569 5.668 22,222,318 -0.10(-1.71%)
May 08, 2020 5.783 5.947 5.693 5.767 19,260,058 -0.07(-1.13%)
May 07, 2020 5.676 5.906 5.561 5.832 23,249,688 +0.27(+4.87%)
May 06, 2020 5.668 5.750 5.487 5.561 19,297,108 -0.18(-3.15%)
May 05, 2020 5.520 5.750 5.397 5.742 23,148,294 +0.11(+2.04%)
May 04, 2020 5.717 5.767 5.586 5.627 16,538,425 +0.01(+0.15%)
May 01, 2020 5.339 5.627 5.233 5.619 20,362,620 +0.19(+3.48%)
Apr 30, 2020 5.652 5.808 5.413 5.430 19,999,442 -0.32(-5.57%)
Apr 29, 2020 5.578 5.767 5.422 5.750 23,612,316 +0.08(+1.45%)
Apr 28, 2020 5.652 5.734 5.471 5.668 22,209,966 -0.05(-0.86%)
Apr 27, 2020 5.832 5.865 5.561 5.717 19,745,528 -0.11(-1.83%)
Apr 24, 2020 5.832 5.832 5.505 5.824 24,044,760 +0.18(+3.20%)
Apr 23, 2020 5.635 5.956 5.578 5.643 35,092,912 +0.14(+2.54%)
Apr 22, 2020 5.307 5.553 5.307 5.504 27,648,052 +0.41(+8.06%)
Apr 21, 2020 4.888 5.224 4.855 5.093 22,103,818 +0.02(+0.49%)
Apr 20, 2020 5.003 5.175 4.945 5.068 22,613,334 +0.09(+1.82%)
Apr 17, 2020 4.723 5.019 4.682 4.978 38,128,980 -0.07(-1.30%)
Apr 16, 2020 4.994 5.298 4.937 5.044 30,720,490 +0.13(+2.68%)
Apr 15, 2020 4.896 5.027 4.699 4.912 24,636,732 -0.13(-2.61%)
Apr 14, 2020 5.183 5.454 4.888 5.044 39,350,008 -0.20(-3.76%)
Apr 13, 2020 4.633 5.216 4.452 5.241 35,285,992 +0.62(+13.52%)
Apr 09, 2020 4.321 4.633 4.321 4.617 24,623,248 +0.44(+10.41%)
Apr 08, 2020 4.124 4.206 4.025 4.181 15,011,841 +0.07(+1.60%)
Apr 07, 2020 4.157 4.255 4.058 4.115 18,015,442 -0.07(-1.57%)
Apr 06, 2020 4.140 4.222 3.976 4.181 27,620,496 +0.19(+4.73%)
Apr 03, 2020 3.976 4.189 3.959 3.992 22,027,356 +0.02(+0.41%)
Apr 02, 2020 3.721 4.042 3.684 3.976 32,565,280 +0.35(+9.50%)
Apr 01, 2020 3.335 3.655 3.286 3.631 25,331,640 +0.36(+11.06%)
Mar 31, 2020 3.294 3.508 3.269 3.269 21,609,690 -0.08(-2.45%)
Mar 30, 2020 3.483 3.697 3.245 3.352 21,964,358 -0.12(-3.32%)
Mar 27, 2020 3.705 3.787 3.388 3.467 27,934,094 -0.35(-9.25%)
Mar 26, 2020 3.943 4.124 3.721 3.820 34,388,520 -0.01(-0.21%)
Mar 25, 2020 3.688 3.976 3.536 3.828 41,138,180 +0.09(+2.42%)
Mar 24, 2020 3.664 3.836 3.417 3.738 47,698,592 +0.49(+15.19%)
Mar 23, 2020 3.171 3.425 3.015 3.245 51,702,036 +0.28(+9.42%)
Mar 20, 2020 3.475 3.508 2.933 2.965 36,729,872 -0.27(-8.38%)
Mar 19, 2020 3.310 3.773 2.900 3.237 34,794,312 -0.10(-2.96%)
Mar 18, 2020 3.697 3.943 3.294 3.335 31,164,354 -0.58(-14.71%)
Mar 17, 2020 3.245 4.050 3.220 3.910 43,902,288 +0.62(+19.00%)
Mar 16, 2020 2.432 3.440 2.234 3.286 53,056,644 +0.44(+15.27%)
Mar 13, 2020 3.499 3.499 2.826 2.850 38,230,384 -0.49(-14.74%)
Mar 12, 2020 3.269 3.746 3.089 3.343 34,654,228 -0.61(-15.38%)
Mar 11, 2020 4.189 4.280 3.902 3.951 28,755,726 -0.33(-7.68%)
Mar 10, 2020 4.263 4.337 4.042 4.280 43,594,276 +0.02(+0.58%)
Mar 09, 2020 4.354 4.534 4.239 4.255 21,580,544 -0.32(-7.00%)
Mar 06, 2020 4.740 4.752 4.387 4.575 47,279,856 -0.13(-2.79%)
Mar 05, 2020 4.617 4.723 4.485 4.707 36,313,988 +0.16(+3.62%)
Mar 04, 2020 4.567 4.633 4.411 4.543 19,018,472 +0.02(+0.36%)
Mar 03, 2020 4.403 4.707 4.313 4.526 39,143,848 +0.18(+4.16%)
Mar 02, 2020 4.280 4.370 4.165 4.345 29,668,318 +0.22(+5.38%)
Feb 28, 2020 4.132 4.235 3.894 4.124 41,762,428 -0.26(-5.99%)
Feb 27, 2020 4.805 4.814 4.362 4.387 43,972,428 -0.35(-7.29%)
Feb 26, 2020 4.641 4.830 4.617 4.732 26,277,104 +0.05(+1.05%)
Feb 25, 2020 4.764 4.970 4.682 4.682 33,257,344 -0.20(-4.04%)
Feb 24, 2020 5.151 5.151 4.789 4.879 45,730,680 -0.02(-0.34%)
Feb 21, 2020 4.690 4.912 4.666 4.896 28,830,436 +0.30(+6.62%)
Feb 20, 2020 4.543 4.715 4.543 4.592 24,468,756 +0.02(+0.36%)
Feb 19, 2020 4.419 4.575 4.337 4.575 28,914,274 +0.21(+4.70%)
Feb 18, 2020 4.189 4.378 4.140 4.370 20,934,690 +0.22(+5.35%)
Feb 14, 2020 4.222 4.247 4.132 4.148 22,562,384 -0.07(-1.75%)
Feb 13, 2020 4.222 4.280 4.157 4.222 22,735,012 +0.12(+2.80%)
Feb 12, 2020 4.091 4.157 4.050 4.107 11,089,536 +0.01(+0.20%)
Feb 11, 2020 4.091 4.165 4.042 4.099 15,541,820 -0.01(-0.20%)
Feb 10, 2020 4.066 4.165 4.000 4.107 18,560,132 +0.06(+1.42%)
Feb 07, 2020 4.222 4.239 4.026 4.050 17,801,298 -0.13(-3.14%)
Feb 06, 2020 4.157 4.206 4.091 4.181 13,966,909 +0.08(+2.00%)
Feb 05, 2020 4.033 4.148 3.996 4.099 13,537,849 +0.06(+1.42%)
Feb 04, 2020 4.025 4.083 3.992 4.042 18,455,746 -0.07(-1.80%)
Feb 03, 2020 4.124 4.189 4.083 4.115 15,803,729 -0.05(-1.18%)
Jan 31, 2020 4.099 4.230 4.091 4.165 22,795,630 +0.06(+1.40%)
Jan 30, 2020 4.124 4.140 4.025 4.107 21,361,242 +0.00(+0.00%)
Jan 29, 2020 3.943 4.115 3.927 4.107 18,092,668 +0.16(+4.17%)
Jan 28, 2020 3.984 4.025 3.861 3.943 15,299,327 -0.09(-2.24%)
Jan 27, 2020 4.115 4.148 3.976 4.033 21,180,578 -0.01(-0.20%)
Jan 24, 2020 3.910 4.042 3.894 4.042 13,995,230 +0.14(+3.58%)
Jan 23, 2020 3.869 3.984 3.836 3.902 12,933,199 +0.03(+0.85%)
Jan 22, 2020 3.869 3.877 3.795 3.869 9,583,037 +0.02(+0.64%)
Jan 21, 2020 3.721 3.861 3.664 3.844 14,540,409 +0.15(+4.00%)
Jan 17, 2020 3.779 3.787 3.680 3.697 9,043,871 -0.07(-1.96%)
Jan 16, 2020 3.795 3.807 3.738 3.770 12,691,685 -0.03(-0.86%)
Jan 15, 2020 3.705 3.828 3.705 3.803 14,378,835 +0.13(+3.58%)
Jan 14, 2020 3.549 3.688 3.532 3.672 14,142,213 +0.10(+2.76%)
Jan 13, 2020 3.688 3.729 3.573 3.573 9,714,487 -0.15(-3.97%)
Jan 10, 2020 3.680 3.770 3.680 3.721 8,694,368 +0.06(+1.57%)
Jan 09, 2020 3.664 3.729 3.647 3.664 8,853,906 -0.05(-1.33%)
Jan 08, 2020 3.918 3.935 3.697 3.713 19,153,574 -0.20(-5.04%)
Jan 07, 2020 3.812 3.935 3.770 3.910 15,389,739 +0.09(+2.37%)
Jan 06, 2020 3.968 3.968 3.770 3.820 17,698,334 -0.05(-1.27%)
Jan 03, 2020 3.992 4.000 3.844 3.869 14,573,110 -0.04(-1.05%)
Jan 02, 2020 3.951 3.992 3.894 3.910 14,212,235 +0.02(+0.42%)
Dec 31, 2019 3.927 3.959 3.877 3.894 13,446,202 -0.02(-0.42%)
Dec 30, 2019 3.795 3.910 3.787 3.910 12,402,151 +0.12(+3.03%)
Dec 27, 2019 3.836 3.853 3.787 3.795 10,525,639 -0.04(-1.07%)
Dec 26, 2019 3.836 3.910 3.820 3.836 11,259,498 +0.04(+1.08%)
Dec 24, 2019 3.672 3.795 3.657 3.795 9,762,234 +0.14(+3.82%)
Dec 23, 2019 3.532 3.664 3.524 3.655 10,866,486 +0.16(+4.46%)
Dec 20, 2019 3.499 3.573 3.491 3.499 18,335,596 -0.04(-1.16%)
Dec 19, 2019 3.516 3.565 3.467 3.540 23,942,614 +0.02(+0.47%)
Dec 18, 2019 3.458 3.524 3.425 3.524 14,224,844 +0.07(+1.90%)
Dec 17, 2019 3.532 3.532 3.458 3.458 15,180,604 -0.06(-1.64%)
Dec 16, 2019 3.573 3.606 3.499 3.516 14,117,027 -0.05(-1.38%)
Dec 13, 2019 3.565 3.639 3.557 3.565 15,051,896 -0.02(-0.46%)
Dec 12, 2019 3.680 3.713 3.565 3.582 12,372,158 -0.05(-1.36%)
Dec 11, 2019 3.524 3.639 3.508 3.631 11,990,476 +0.12(+3.51%)
Dec 10, 2019 3.524 3.540 3.475 3.508 7,340,542 +0.02(+0.47%)
Dec 09, 2019 3.565 3.565 3.475 3.491 8,652,039 -0.02(-0.47%)
Dec 06, 2019 3.573 3.582 3.508 3.508 12,402,805 -0.14(-3.83%)
Dec 05, 2019 3.582 3.672 3.582 3.647 9,450,718 +0.06(+1.60%)
Dec 04, 2019 3.746 3.754 3.590 3.590 11,053,837 -0.15(-3.96%)
Dec 03, 2019 3.631 3.746 3.631 3.738 23,437,240 +0.15(+4.12%)
Dec 02, 2019 3.532 3.606 3.508 3.590 8,671,556 +0.03(+0.92%)
Nov 29, 2019 3.491 3.582 3.458 3.557 8,405,002 +0.07(+2.12%)
Nov 27, 2019 3.491 3.520 3.450 3.483 10,869,908 -0.04(-1.17%)
Nov 26, 2019 3.450 3.540 3.446 3.524 14,745,648 +0.08(+2.39%)
Nov 25, 2019 3.475 3.524 3.442 3.442 11,998,877 -0.05(-1.41%)
Nov 22, 2019 3.573 3.577 3.483 3.491 9,050,445 -0.04(-1.16%)
Nov 21, 2019 3.582 3.639 3.516 3.532 17,568,728 -0.07(-2.05%)
Nov 20, 2019 3.516 3.606 3.508 3.606 11,909,417 +0.10(+2.81%)
Nov 19, 2019 3.483 3.565 3.475 3.508 12,525,809 +0.00(+0.00%)
Nov 18, 2019 3.442 3.532 3.442 3.508 12,092,073 +0.05(+1.43%)
Nov 15, 2019 3.483 3.532 3.450 3.458 10,592,350 -0.05(-1.41%)
Nov 14, 2019 3.549 3.549 3.450 3.508 19,551,690 +0.00(+0.00%)
Nov 13, 2019 3.582 3.614 3.499 3.508 19,338,568 -0.02(-0.47%)
Nov 12, 2019 3.401 3.540 3.360 3.524 23,891,290 +0.13(+3.87%)
Nov 11, 2019 3.417 3.483 3.393 3.393 14,221,491 -0.03(-0.96%)
Nov 08, 2019 3.384 3.524 3.368 3.425 16,218,855 -0.06(-1.65%)
Nov 07, 2019 3.795 3.820 3.343 3.483 37,191,896 -0.47(-11.85%)
Nov 06, 2019 3.959 3.992 3.885 3.951 20,706,494 +0.02(+0.63%)
Nov 05, 2019 3.861 3.951 3.787 3.927 22,322,720 +0.00(+0.00%)
Nov 04, 2019 3.951 3.984 3.910 3.927 12,856,174 -0.05(-1.24%)
Nov 01, 2019 3.959 4.000 3.894 3.976 13,234,503 -0.01(-0.21%)
Oct 31, 2019 3.984 4.091 3.943 3.984 20,004,296 +0.04(+1.04%)
Oct 30, 2019 3.918 3.980 3.832 3.943 15,680,233 +0.02(+0.63%)
Oct 29, 2019 3.828 3.951 3.812 3.918 10,933,180 +0.06(+1.49%)
Oct 28, 2019 3.894 3.918 3.803 3.861 12,285,506 -0.10(-2.49%)
Oct 25, 2019 3.943 4.042 3.902 3.959 15,238,274 +0.07(+1.69%)
Oct 24, 2019 3.812 3.902 3.795 3.894 12,212,648 +0.11(+2.82%)
Oct 23, 2019 3.820 3.844 3.770 3.787 11,450,043 +0.01(+0.22%)
Oct 22, 2019 3.770 3.795 3.664 3.779 12,058,683 +0.06(+1.55%)
Oct 21, 2019 3.853 3.869 3.713 3.721 10,383,465 -0.11(-2.79%)
Oct 18, 2019 3.861 3.902 3.770 3.828 8,721,028 -0.02(-0.64%)
Oct 17, 2019 3.803 3.918 3.770 3.853 8,856,391 +0.05(+1.30%)
Oct 16, 2019 3.746 3.812 3.713 3.803 9,682,473 +0.10(+2.66%)
Oct 15, 2019 3.779 3.812 3.697 3.705 14,057,054 -0.12(-3.22%)
Oct 14, 2019 3.779 3.894 3.770 3.828 6,962,279 +0.05(+1.30%)
Oct 11, 2019 3.869 3.902 3.762 3.779 16,866,612 -0.12(-3.16%)
Oct 10, 2019 3.951 3.968 3.787 3.902 20,732,148 -0.04(-1.04%)
Oct 09, 2019 3.984 4.017 3.927 3.943 14,173,770 -0.07(-1.64%)
Oct 08, 2019 4.033 4.050 3.968 4.009 18,561,150 +0.06(+1.46%)
Oct 07, 2019 3.976 4.033 3.943 3.951 8,527,175 -0.05(-1.23%)
Oct 04, 2019 3.943 4.033 3.927 4.000 10,757,302 +0.07(+1.67%)
Oct 03, 2019 3.968 4.107 3.935 3.935 22,304,290 -0.05(-1.24%)
Oct 02, 2019 3.959 4.009 3.894 3.984 17,941,328 +0.10(+2.54%)
Oct 01, 2019 3.754 3.951 3.705 3.885 21,152,504 +0.11(+2.83%)
Sep 30, 2019 3.853 3.918 3.738 3.779 22,520,508 -0.16(-4.17%)
Sep 27, 2019 4.058 4.058 3.918 3.943 20,342,410 -0.24(-5.70%)
Sep 26, 2019 4.247 4.280 4.165 4.181 17,200,140 -0.05(-1.16%)
Sep 25, 2019 4.436 4.493 4.206 4.230 20,803,512 -0.23(-5.16%)
Sep 24, 2019 4.337 4.485 4.321 4.460 15,092,042 +0.07(+1.69%)
Sep 23, 2019 4.296 4.395 4.288 4.387 18,590,462 +0.13(+3.09%)
Sep 20, 2019 4.132 4.272 4.099 4.255 23,709,256 +0.12(+2.78%)
Sep 19, 2019 4.165 4.194 4.107 4.140 15,828,545 +0.02(+0.40%)
Sep 18, 2019 4.272 4.313 4.025 4.124 27,471,680 -0.13(-3.09%)
Sep 17, 2019 4.058 4.263 4.050 4.255 22,090,222 +0.21(+5.28%)
Sep 16, 2019 3.968 4.083 3.910 4.042 31,237,592 +0.16(+4.24%)
Sep 13, 2019 3.910 3.980 3.836 3.877 26,350,070 -0.01(-0.21%)
Sep 12, 2019 4.099 4.181 3.885 3.885 22,346,006 -0.08(-2.07%)
Sep 11, 2019 3.968 4.099 3.927 3.968 19,479,144 +0.02(+0.62%)
Sep 10, 2019 3.902 4.042 3.861 3.943 20,760,082 -0.01(-0.21%)
Sep 09, 2019 4.066 4.099 3.894 3.951 18,537,506 -0.12(-2.83%)
Sep 06, 2019 4.189 4.263 4.066 4.066 22,780,048 -0.11(-2.56%)
Sep 05, 2019 4.247 4.288 4.074 4.173 30,118,884 -0.15(-3.42%)
Sep 04, 2019 4.272 4.366 4.230 4.321 12,229,594 +0.06(+1.35%)
Sep 03, 2019 4.181 4.370 4.157 4.263 25,491,780 +0.18(+4.43%)
Aug 30, 2019 4.074 4.165 4.033 4.083 13,376,812 -0.02(-0.40%)
Aug 29, 2019 4.206 4.247 4.025 4.099 21,294,366 -0.13(-3.11%)
Aug 28, 2019 4.239 4.300 4.157 4.230 16,466,202 +0.00(+0.00%)
Aug 27, 2019 4.091 4.280 4.083 4.230 17,922,928 +0.13(+3.21%)
Aug 26, 2019 4.157 4.181 4.074 4.099 11,455,223 -0.03(-0.80%)
Aug 23, 2019 3.869 4.140 3.840 4.132 22,379,172 +0.29(+7.48%)
Aug 22, 2019 3.828 3.902 3.812 3.844 11,822,964 -0.02(-0.43%)
Aug 21, 2019 3.902 3.922 3.832 3.861 15,382,611 -0.06(-1.47%)
Aug 20, 2019 3.869 3.951 3.820 3.918 11,884,490 +0.07(+1.71%)
Aug 19, 2019 3.844 3.918 3.762 3.853 18,475,170 -0.07(-1.88%)
Aug 16, 2019 3.968 4.025 3.894 3.927 15,775,494 -0.11(-2.65%)
Aug 15, 2019 3.894 4.058 3.853 4.033 22,844,578 +0.06(+1.45%)
Aug 14, 2019 4.058 4.115 3.972 3.976 21,517,112 -0.02(-0.41%)
Aug 13, 2019 4.165 4.165 3.885 3.992 27,482,656 -0.09(-2.21%)
Aug 12, 2019 4.206 4.239 4.066 4.083 19,760,412 -0.07(-1.58%)
Aug 09, 2019 4.198 4.247 4.132 4.148 16,878,420 -0.07(-1.75%)
Aug 08, 2019 4.107 4.239 4.033 4.222 27,488,464 +0.07(+1.58%)
Aug 07, 2019 4.099 4.230 4.083 4.157 34,181,124 +0.19(+4.76%)
Aug 06, 2019 3.853 3.976 3.820 3.968 25,139,570 +0.04(+1.05%)
Aug 05, 2019 3.869 4.017 3.861 3.927 23,908,568 +0.17(+4.60%)
Aug 02, 2019 3.639 3.803 3.606 3.754 26,475,824 +0.08(+2.24%)
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.