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 )

7.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2013 4.413 4.601 4.364 4.503 15,043,030 -0.01(-0.18%)
Aug 29, 2013 4.495 4.569 4.323 4.511 21,902,438 +0.01(+0.18%)
Aug 28, 2013 4.642 4.749 4.462 4.503 21,585,816 -0.11(-2.48%)
Aug 27, 2013 4.962 5.011 4.601 4.618 24,115,028 -0.21(-4.41%)
Aug 26, 2013 4.822 4.912 4.716 4.831 14,195,854 +0.05(+1.03%)
Aug 23, 2013 4.642 4.839 4.604 4.781 13,489,983 +0.14(+3.00%)
Aug 22, 2013 4.634 4.814 4.560 4.642 15,089,672 +0.10(+2.16%)
Aug 21, 2013 4.790 4.790 4.528 4.544 18,482,994 -0.29(-6.09%)
Aug 20, 2013 4.691 4.880 4.667 4.839 19,617,394 +0.16(+3.50%)
Aug 19, 2013 4.921 4.921 4.650 4.675 15,973,708 -0.17(-3.55%)
Aug 16, 2013 5.027 5.101 4.798 4.847 20,403,058 -0.11(-2.31%)
Aug 15, 2013 4.700 5.003 4.634 4.962 20,844,918 +0.23(+4.84%)
Aug 14, 2013 4.446 4.765 4.429 4.732 18,551,714 +0.32(+7.24%)
Aug 13, 2013 4.560 4.581 4.382 4.413 12,149,199 -0.15(-3.23%)
Aug 12, 2013 4.454 4.634 4.454 4.560 15,985,809 +0.27(+6.30%)
Aug 09, 2013 4.257 4.380 4.208 4.290 21,879,876 +0.01(+0.19%)
Aug 08, 2013 4.094 4.294 4.077 4.282 21,821,250 +0.25(+6.09%)
Aug 07, 2013 4.036 4.143 4.012 4.036 10,064,172 -0.02(-0.60%)
Aug 06, 2013 4.192 4.192 4.053 4.061 17,304,012 -0.11(-2.75%)
Aug 05, 2013 4.192 4.249 4.176 4.176 7,165,472 +0.00(+0.00%)
Aug 02, 2013 4.233 4.307 4.160 4.176 12,114,212 -0.02(-0.39%)
Aug 01, 2013 4.331 4.348 4.102 4.192 19,508,276 -0.09(-2.10%)
Jul 31, 2013 4.331 4.438 4.208 4.282 15,144,358 -0.02(-0.57%)
Jul 30, 2013 4.388 4.413 4.233 4.307 10,735,105 -0.08(-1.87%)
Jul 29, 2013 4.438 4.495 4.388 4.388 7,251,886 -0.09(-2.01%)
Jul 26, 2013 4.348 4.487 4.298 4.479 8,708,333 +0.08(+1.86%)
Jul 25, 2013 4.356 4.508 4.348 4.397 14,364,944 +0.01(+0.19%)
Jul 24, 2013 4.593 4.610 4.298 4.388 14,715,473 -0.25(-5.47%)
Jul 23, 2013 4.528 4.667 4.470 4.642 17,227,360 +0.08(+1.80%)
Jul 22, 2013 4.454 4.601 4.356 4.560 18,964,130 +0.35(+8.37%)
Jul 19, 2013 4.069 4.241 4.020 4.208 9,124,203 +0.19(+4.68%)
Jul 18, 2013 4.086 4.143 3.987 4.020 6,727,254 -0.06(-1.41%)
Jul 17, 2013 4.233 4.372 4.053 4.077 10,138,640 -0.10(-2.35%)
Jul 16, 2013 3.955 4.184 3.922 4.176 12,738,414 +0.25(+6.47%)
Jul 15, 2013 3.963 4.020 3.922 3.922 7,326,643 -0.05(-1.24%)
Jul 12, 2013 4.028 4.045 3.930 3.971 6,264,377 -0.08(-2.02%)
Jul 11, 2013 4.020 4.053 3.930 4.053 11,802,187 +0.27(+7.14%)
Jul 10, 2013 3.774 3.881 3.725 3.783 15,151,684 +0.02(+0.65%)
Jul 09, 2013 3.873 3.774 3.725 3.758 13,736,835 -0.01(-0.22%)
Jul 08, 2013 3.930 3.946 3.758 3.766 10,129,107 -0.12(-3.16%)
Jul 05, 2013 3.987 4.004 3.791 3.889 14,025,331 -0.25(-6.13%)
Jul 03, 2013 4.053 4.151 4.028 4.143 7,051,016 +0.13(+3.27%)
Jul 02, 2013 4.143 4.192 3.963 4.012 13,030,151 -0.16(-3.92%)
Jul 01, 2013 4.266 4.331 4.094 4.176 10,955,501 +0.00(+0.00%)
Jun 28, 2013 3.742 4.217 3.717 4.176 25,574,228 +0.38(+9.91%)
Jun 27, 2013 3.815 3.881 3.717 3.799 14,530,784 +0.07(+1.75%)
Jun 26, 2013 3.824 3.848 3.709 3.733 20,717,644 -0.21(-5.39%)
Jun 25, 2013 3.979 4.045 3.930 3.946 9,999,281 -0.04(-1.03%)
Jun 24, 2013 4.053 4.094 3.955 3.987 23,997,584 -0.13(-3.18%)
Jun 21, 2013 4.126 4.208 3.979 4.118 19,274,294 -0.02(-0.40%)
Jun 20, 2013 4.176 4.315 4.053 4.135 49,119,960 -0.38(-8.35%)
Jun 19, 2013 4.724 4.765 4.503 4.511 13,350,014 -0.21(-4.51%)
Jun 18, 2013 4.765 4.831 4.659 4.724 9,007,298 -0.08(-1.70%)
Jun 17, 2013 4.781 4.941 4.757 4.806 8,692,759 +0.04(+0.86%)
Jun 14, 2013 4.945 4.962 4.757 4.765 8,757,595 -0.16(-3.16%)
Jun 13, 2013 4.724 4.937 4.708 4.921 10,934,085 +0.11(+2.21%)
Jun 12, 2013 4.757 4.953 4.724 4.814 12,571,983 -0.05(-1.01%)
Jun 11, 2013 4.814 5.003 4.765 4.863 18,233,456 -0.31(-6.01%)
Jun 10, 2013 5.093 5.273 5.035 5.174 8,673,344 +0.04(+0.80%)
Jun 07, 2013 5.256 5.310 5.052 5.134 12,051,479 -0.25(-4.71%)
Jun 06, 2013 5.322 5.428 5.265 5.387 13,705,335 +0.06(+1.08%)
Jun 05, 2013 5.314 5.441 5.256 5.330 10,697,725 +0.06(+1.09%)
Jun 04, 2013 5.305 5.338 5.199 5.273 8,923,385 -0.12(-2.28%)
Jun 03, 2013 5.314 5.445 5.281 5.396 19,131,458 +0.15(+2.81%)
May 31, 2013 5.142 5.256 5.043 5.248 15,843,303 +0.03(+0.63%)
May 30, 2013 4.904 5.240 4.888 5.215 20,620,534 +0.42(+8.70%)
May 29, 2013 4.659 4.798 4.626 4.798 10,356,572 +0.17(+3.72%)
May 28, 2013 4.773 4.773 4.552 4.626 11,915,269 -0.12(-2.59%)
May 24, 2013 4.757 4.831 4.700 4.749 11,432,992 -0.04(-0.85%)
May 23, 2013 4.794 4.896 4.765 4.790 15,463,605 +0.14(+2.99%)
May 22, 2013 4.560 4.896 4.552 4.650 21,375,560 +0.16(+3.65%)
May 21, 2013 4.454 4.601 4.372 4.487 15,757,601 -0.16(-3.35%)
May 20, 2013 4.323 4.700 4.298 4.642 16,879,596 +0.34(+7.79%)
May 17, 2013 4.348 4.413 4.298 4.307 23,348,964 -0.13(-2.95%)
May 16, 2013 4.257 4.474 4.241 4.438 21,052,128 +0.11(+2.65%)
May 15, 2013 4.315 4.388 4.298 4.323 25,649,672 -0.04(-0.94%)
May 13, 2013 4.446 4.454 4.356 4.364 7,662,228 -0.12(-2.74%)
May 10, 2013 4.446 4.511 4.372 4.487 15,671,015 -0.09(-1.97%)
May 09, 2013 4.552 4.831 4.491 4.577 17,361,986 -0.01(-0.18%)
May 08, 2013 4.454 4.691 4.425 4.585 23,484,118 +0.26(+6.06%)
May 07, 2013 4.307 4.368 4.274 4.323 19,106,566 -0.03(-0.75%)
May 06, 2013 4.405 4.405 4.348 4.356 8,861,741 -0.02(-0.56%)
May 03, 2013 4.388 4.413 4.339 4.380 14,267,659 +0.00(+0.00%)
May 02, 2013 4.438 4.487 4.364 4.380 14,979,891 -0.02(-0.37%)
May 01, 2013 4.356 4.470 4.307 4.397 20,322,476 -0.06(-1.29%)
Apr 30, 2013 4.388 4.454 4.286 4.454 26,875,994 +0.00(+0.00%)
Apr 29, 2013 4.495 4.593 4.339 4.454 17,309,358 -0.04(-0.91%)
Apr 26, 2013 4.650 4.634 4.413 4.495 16,807,138 -0.14(-3.00%)
Apr 25, 2013 4.724 4.786 4.601 4.634 18,729,622 +0.00(+0.00%)
Apr 24, 2013 4.528 4.675 4.458 4.634 13,217,061 +0.21(+4.81%)
Apr 23, 2013 4.462 4.487 4.339 4.421 15,020,682 -0.08(-1.82%)
Apr 22, 2013 4.397 4.536 4.388 4.503 18,152,398 +0.14(+3.19%)
Apr 19, 2013 4.446 4.528 4.290 4.364 20,761,004 +0.04(+0.95%)
Apr 18, 2013 4.192 4.388 4.114 4.323 23,514,624 +0.23(+5.60%)
Apr 17, 2013 4.438 4.438 4.069 4.094 25,140,814 -0.34(-7.58%)
Apr 16, 2013 4.659 4.683 4.315 4.429 28,476,136 -0.02(-0.55%)
Apr 15, 2013 4.773 4.847 4.405 4.454 34,235,632 -0.72(-13.92%)
Apr 12, 2013 5.469 5.469 5.134 5.174 28,502,926 -0.39(-7.06%)
Apr 11, 2013 5.748 5.805 5.535 5.567 14,510,874 -0.19(-3.27%)
Apr 10, 2013 5.895 5.895 5.715 5.756 13,133,420 -0.19(-3.17%)
Apr 09, 2013 5.780 5.993 5.739 5.944 12,146,278 +0.20(+3.42%)
Apr 08, 2013 5.780 5.813 5.698 5.748 10,250,524 -0.04(-0.71%)
Apr 05, 2013 5.960 6.026 5.703 5.788 16,292,961 -0.07(-1.12%)
Apr 04, 2013 5.723 5.952 5.649 5.854 16,764,987 +0.08(+1.42%)
Apr 03, 2013 6.100 6.157 5.690 5.772 22,377,454 -0.37(-6.00%)
Apr 02, 2013 6.386 6.394 6.108 6.141 11,115,410 -0.29(-4.58%)
Apr 01, 2013 6.493 6.509 6.386 6.435 5,191,246 -0.06(-0.88%)
Mar 28, 2013 6.493 6.534 6.427 6.493 4,595,064 -0.03(-0.50%)
Mar 27, 2013 6.435 6.542 6.394 6.525 6,382,878 +0.08(+1.27%)
Mar 26, 2013 6.476 6.476 6.386 6.444 5,885,713 -0.03(-0.51%)
Mar 25, 2013 6.607 6.624 6.419 6.476 7,287,789 -0.18(-2.71%)
Mar 22, 2013 6.591 6.689 6.534 6.656 7,996,259 +0.02(+0.25%)
Mar 21, 2013 6.542 6.681 6.509 6.640 8,502,292 +0.16(+2.53%)
Mar 20, 2013 6.517 6.566 6.452 6.476 7,013,687 -0.06(-0.88%)
Mar 19, 2013 6.501 6.607 6.460 6.534 8,292,421 +0.13(+2.07%)
Mar 18, 2013 6.465 6.513 6.321 6.401 10,130,500 +0.06(+0.88%)
Mar 15, 2013 6.377 6.457 6.321 6.345 6,346,775 -0.02(-0.38%)
Mar 14, 2013 6.184 6.409 6.176 6.369 8,176,607 +0.16(+2.58%)
Mar 13, 2013 6.417 6.437 6.200 6.208 11,360,198 -0.19(-3.01%)
Mar 12, 2013 6.313 6.481 6.305 6.401 7,047,834 +0.18(+2.84%)
Mar 11, 2013 6.377 6.377 6.208 6.225 7,083,205 -0.13(-2.02%)
Mar 08, 2013 6.257 6.449 6.200 6.353 12,445,658 +0.10(+1.54%)
Mar 07, 2013 6.313 6.397 6.233 6.257 11,255,033 -0.05(-0.76%)
Mar 06, 2013 6.032 6.313 6.016 6.305 22,197,124 +0.26(+4.24%)
Mar 05, 2013 6.100 6.160 6.036 6.048 11,359,836 +0.01(+0.13%)
Mar 04, 2013 6.056 6.144 6.000 6.040 14,752,801 -0.11(-1.83%)
Mar 01, 2013 6.160 6.200 6.084 6.152 13,499,759 +0.04(+0.66%)
Feb 28, 2013 6.249 6.257 6.080 6.112 13,526,310 -0.22(-3.42%)
Feb 27, 2013 6.337 6.377 6.281 6.329 8,960,498 -0.03(-0.50%)
Feb 26, 2013 6.313 6.393 6.176 6.361 13,802,716 +0.06(+1.02%)
Feb 25, 2013 6.208 6.337 6.208 6.297 13,387,897 +0.14(+2.21%)
Feb 22, 2013 6.088 6.160 6.028 6.160 7,363,523 +0.07(+1.19%)
Feb 21, 2013 6.008 6.192 6.000 6.088 10,104,165 +0.10(+1.74%)
Feb 20, 2013 6.273 6.289 5.936 5.984 19,657,768 -0.39(-6.16%)
Feb 19, 2013 6.393 6.480 6.281 6.377 8,543,632 -0.03(-0.50%)
Feb 15, 2013 6.577 6.682 6.361 6.409 16,451,496 -0.27(-4.08%)
Feb 14, 2013 6.401 6.778 6.393 6.682 15,920,414 +0.35(+5.58%)
Feb 13, 2013 6.413 6.441 6.321 6.329 8,278,699 -0.08(-1.25%)
Feb 12, 2013 6.401 6.473 6.345 6.409 7,334,506 +0.01(+0.13%)
Feb 11, 2013 6.481 6.513 6.393 6.401 8,565,800 -0.14(-2.09%)
Feb 08, 2013 6.674 6.674 6.529 6.537 6,173,922 -0.10(-1.45%)
Feb 07, 2013 6.569 6.730 6.513 6.634 10,026,112 +0.02(+0.36%)
Feb 06, 2013 6.602 6.650 6.577 6.610 6,687,770 +0.00(+0.00%)
Feb 04, 2013 6.593 6.698 6.569 6.610 9,018,009 -0.06(-0.84%)
Feb 01, 2013 6.682 6.730 6.521 6.666 12,763,373 +0.06(+0.97%)
Jan 31, 2013 6.698 6.706 6.481 6.602 15,868,858 -0.10(-1.56%)
Jan 30, 2013 6.890 6.934 6.674 6.706 13,920,278 -0.08(-1.18%)
Jan 29, 2013 6.754 6.874 6.722 6.786 18,262,406 +0.13(+1.93%)
Jan 28, 2013 6.834 6.842 6.577 6.658 13,527,732 -0.18(-2.70%)
Jan 25, 2013 7.131 7.179 6.794 6.842 20,907,106 -0.36(-5.01%)
Jan 24, 2013 7.548 7.572 7.195 7.203 13,349,574 -0.41(-5.37%)
Jan 23, 2013 7.869 7.949 7.596 7.612 10,626,587 -0.30(-3.85%)
Jan 22, 2013 7.660 7.941 7.604 7.917 13,981,133 +0.27(+3.57%)
Jan 18, 2013 7.596 7.676 7.572 7.644 6,931,359 +0.03(+0.42%)
Jan 17, 2013 7.684 7.773 7.580 7.612 12,580,711 -0.10(-1.35%)
Jan 16, 2013 7.716 7.765 7.644 7.716 7,437,611 -0.06(-0.72%)
Jan 15, 2013 7.612 7.837 7.572 7.773 16,662,369 +0.20(+2.65%)
Jan 14, 2013 7.596 7.660 7.556 7.572 5,720,508 +0.00(+0.00%)
Jan 11, 2013 7.596 7.628 7.508 7.572 7,369,841 -0.03(-0.42%)
Jan 10, 2013 7.580 7.644 7.540 7.604 10,074,753 +0.12(+1.61%)
Jan 09, 2013 7.564 7.620 7.453 7.484 6,346,154 -0.13(-1.69%)
Jan 08, 2013 7.508 7.637 7.420 7.612 7,104,013 +0.13(+1.71%)
Jan 07, 2013 7.492 7.568 7.460 7.484 4,502,587 -0.06(-0.74%)
Jan 04, 2013 7.436 7.556 7.380 7.540 9,432,409 -0.02(-0.21%)
Jan 03, 2013 7.885 7.925 7.516 7.556 9,486,756 -0.35(-4.46%)
Jan 02, 2013 7.957 7.973 7.877 7.909 8,020,916 +0.11(+1.44%)
Dec 31, 2012 7.556 7.821 7.556 7.797 7,544,229 +0.24(+3.18%)
Dec 28, 2012 7.644 7.741 7.556 7.556 6,331,285 -0.10(-1.26%)
Dec 27, 2012 7.548 7.757 7.548 7.652 11,776,150 +0.06(+0.74%)
Dec 26, 2012 7.620 7.652 7.500 7.596 4,260,799 +0.01(+0.11%)
Dec 24, 2012 7.548 7.604 7.500 7.588 2,563,368 +0.06(+0.85%)
Dec 21, 2012 7.508 7.680 7.468 7.524 11,995,333 -0.02(-0.21%)
Dec 20, 2012 7.484 7.556 7.331 7.540 6,472,499 -0.04(-0.53%)
Dec 19, 2012 7.580 7.652 7.516 7.580 6,795,032 -0.08(-1.05%)
Dec 18, 2012 7.821 7.837 7.612 7.660 8,024,330 -0.16(-2.05%)
Dec 17, 2012 7.813 7.869 7.757 7.821 5,843,002 -0.02(-0.20%)
Dec 14, 2012 7.805 7.917 7.765 7.837 6,287,838 +0.03(+0.41%)
Dec 13, 2012 7.909 7.977 7.724 7.805 9,490,342 -0.27(-3.38%)
Dec 12, 2012 7.957 8.101 7.925 8.077 12,323,691 +0.18(+2.34%)
Dec 11, 2012 7.901 7.921 7.821 7.893 7,779,760 +0.06(+0.82%)
Dec 10, 2012 7.869 7.909 7.789 7.829 6,188,707 +0.03(+0.41%)
Dec 07, 2012 7.813 7.861 7.708 7.797 6,619,057 +0.07(+0.93%)
Dec 06, 2012 7.636 7.797 7.628 7.724 8,003,509 +0.10(+1.26%)
Dec 05, 2012 7.869 7.901 7.612 7.628 12,668,773 -0.30(-3.84%)
Dec 04, 2012 7.813 8.005 7.765 7.933 9,392,320 -0.15(-1.88%)
Nov 30, 2012 8.150 8.222 8.021 8.085 7,638,761 -0.15(-1.85%)
Nov 29, 2012 8.318 8.382 8.150 8.238 7,606,740 -0.06(-0.68%)
Nov 28, 2012 7.925 8.310 7.917 8.294 10,834,952 +0.07(+0.88%)
Nov 27, 2012 8.262 8.438 8.214 8.222 12,291,041 -0.12(-1.44%)
Nov 26, 2012 8.069 8.374 7.941 8.342 10,240,559 +0.22(+2.77%)
Nov 23, 2012 7.981 8.158 7.901 8.118 3,997,066 +0.16(+2.02%)
Nov 21, 2012 7.692 7.981 7.660 7.957 7,268,033 +0.21(+2.69%)
Nov 20, 2012 7.676 7.821 7.620 7.749 6,181,726 +0.03(+0.42%)
Nov 19, 2012 7.813 7.861 7.668 7.716 6,932,175 +0.09(+1.16%)
Nov 16, 2012 7.444 7.636 7.380 7.628 14,108,342 +0.15(+2.04%)
Nov 15, 2012 7.700 7.741 7.452 7.476 12,438,860 -0.18(-2.41%)
Nov 14, 2012 8.029 8.053 7.628 7.660 11,969,829 -0.35(-4.40%)
Nov 13, 2012 8.077 8.150 7.993 8.013 10,762,705 -0.18(-2.25%)
Nov 12, 2012 8.254 8.278 8.110 8.198 8,722,017 -0.08(-0.97%)
Nov 09, 2012 8.190 8.350 8.174 8.278 19,803,114 +0.14(+1.78%)
Nov 08, 2012 7.877 8.222 7.813 8.134 31,902,952 +0.60(+7.99%)
Nov 07, 2012 7.556 7.596 7.203 7.532 17,660,030 +0.02(+0.32%)
Nov 06, 2012 7.492 7.572 7.420 7.508 11,957,996 +0.11(+1.52%)
Nov 05, 2012 7.556 7.596 7.396 7.396 9,138,575 -0.12(-1.60%)
Nov 02, 2012 7.869 7.877 7.460 7.516 14,704,287 -0.43(-5.35%)
Nov 01, 2012 8.029 8.037 7.917 7.941 7,537,288 -0.07(-0.90%)
Oct 31, 2012 7.941 8.077 7.901 8.013 11,999,252 +0.28(+3.63%)
Oct 26, 2012 7.837 7.733 7.733 7.733 7,927,166 -0.09(-1.13%)
Oct 25, 2012 7.941 7.965 7.733 7.821 9,265,174 +0.07(+0.93%)
Oct 24, 2012 7.997 8.021 7.724 7.749 9,456,909 -0.18(-2.23%)
Oct 23, 2012 8.053 8.077 7.925 7.925 6,949,563 -0.18(-2.18%)
Oct 19, 2012 8.061 8.166 7.949 8.101 13,368,362 -0.02(-0.20%)
Oct 18, 2012 8.278 8.358 8.101 8.118 8,824,686 -0.25(-2.97%)
Oct 17, 2012 8.334 8.430 8.186 8.366 6,285,299 +0.07(+0.87%)
Oct 16, 2012 8.254 8.366 8.222 8.294 6,491,051 +0.10(+1.27%)
Oct 15, 2012 8.101 8.190 7.989 8.190 8,502,369 +0.02(+0.29%)
Oct 12, 2012 8.294 8.342 8.134 8.166 7,361,704 -0.13(-1.55%)
Oct 11, 2012 8.487 8.519 8.246 8.294 8,494,566 -0.09(-1.05%)
Oct 10, 2012 8.246 8.551 8.150 8.382 9,951,408 +0.02(+0.29%)
Oct 09, 2012 8.583 8.687 8.334 8.358 10,649,563 -0.24(-2.80%)
Oct 08, 2012 8.599 8.703 8.438 8.599 9,168,926 -0.10(-1.11%)
Oct 05, 2012 8.839 8.888 8.639 8.695 13,203,119 -0.19(-2.17%)
Oct 04, 2012 8.487 8.980 8.462 8.888 21,008,126 +0.52(+6.23%)
Oct 03, 2012 8.446 8.567 8.334 8.366 11,954,303 -0.08(-0.95%)
Oct 02, 2012 8.487 8.543 8.342 8.446 15,453,003 +0.13(+1.54%)
Oct 01, 2012 8.334 8.382 8.278 8.318 13,003,083 +0.13(+1.57%)
Sep 28, 2012 8.093 8.254 7.973 8.190 15,679,417 +0.06(+0.69%)
Sep 27, 2012 7.965 8.142 7.861 8.134 12,038,381 +0.29(+3.68%)
Sep 26, 2012 7.676 7.957 7.580 7.845 12,656,513 +0.06(+0.72%)
Sep 25, 2012 8.093 8.118 7.741 7.789 15,618,500 -0.18(-2.31%)
Sep 24, 2012 8.150 8.230 7.953 7.973 12,955,197 -0.31(-3.78%)
Sep 21, 2012 8.390 8.454 8.238 8.286 24,325,802 +0.04(+0.49%)
Sep 20, 2012 8.262 8.270 8.093 8.246 13,778,978 -0.07(-0.87%)
Sep 19, 2012 8.254 8.318 8.093 8.318 13,746,086 +0.18(+2.27%)
Sep 18, 2012 8.181 8.245 7.998 8.134 19,551,410 +0.02(+0.29%)
Sep 17, 2012 8.277 8.293 7.974 8.110 15,990,622 -0.06(-0.78%)
Sep 14, 2012 7.958 8.404 7.919 8.173 32,501,132 +0.29(+3.74%)
Sep 13, 2012 7.561 8.006 7.473 7.879 24,743,480 +0.27(+3.56%)
Sep 12, 2012 7.584 7.712 7.350 7.608 15,525,480 +0.08(+1.06%)
Sep 11, 2012 7.656 7.720 7.481 7.529 8,036,048 +0.02(+0.21%)
Sep 10, 2012 7.696 7.744 7.481 7.513 14,816,633 -0.18(-2.28%)
Sep 07, 2012 7.457 7.791 7.441 7.688 22,476,618 +0.42(+5.81%)
Sep 06, 2012 7.163 7.282 7.051 7.266 11,370,056 +0.23(+3.28%)
Sep 05, 2012 7.011 7.083 6.877 7.035 5,103,085 -0.02(-0.34%)
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.