Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
2.813
2.912
2.800
2.883
15,044,897
+0.06(+2.05%)
Apr 27, 2017
2.858
2.858
2.767
2.825
18,428,880
-0.08(-2.84%)
Apr 26, 2017
2.908
2.924
2.772
2.908
25,932,456
+0.01(+0.28%)
Apr 25, 2017
3.048
3.073
2.883
2.900
21,857,946
-0.21(-6.65%)
Apr 24, 2017
3.114
3.176
3.090
3.106
14,683,813
-0.08(-2.59%)
Apr 21, 2017
3.123
3.197
3.090
3.189
20,161,318
+0.07(+2.12%)
Apr 20, 2017
3.073
3.123
3.048
3.123
11,673,218
+0.05(+1.61%)
Apr 19, 2017
3.123
3.131
3.007
3.073
22,921,458
-0.11(-3.38%)
Apr 18, 2017
3.156
3.189
3.122
3.180
11,072,070
+0.00(+0.00%)
Apr 17, 2017
3.131
3.222
3.114
3.180
10,608,579
+0.04(+1.32%)
Apr 13, 2017
3.197
3.214
3.119
3.139
12,907,712
-0.04(-1.30%)
Apr 12, 2017
3.057
3.180
3.048
3.180
17,457,944
+0.11(+3.49%)
Apr 11, 2017
3.015
3.098
2.974
3.073
14,431,569
+0.11(+3.62%)
Apr 10, 2017
2.924
2.982
2.891
2.966
8,363,871
+0.01(+0.28%)
Apr 07, 2017
3.011
3.073
2.900
2.957
22,810,872
+0.01(+0.28%)
Apr 06, 2017
2.974
2.974
2.916
2.949
7,129,726
-0.02(-0.83%)
Apr 05, 2017
2.891
2.990
2.875
2.974
14,669,808
+0.02(+0.56%)
Apr 04, 2017
2.957
2.974
2.900
2.957
9,013,010
+0.02(+0.56%)
Apr 03, 2017
2.891
2.966
2.875
2.941
15,393,837
+0.04(+1.42%)
Mar 31, 2017
2.867
2.933
2.842
2.900
11,362,670
+0.02(+0.86%)
Mar 30, 2017
2.842
2.916
2.842
2.875
8,824,480
+0.01(+0.29%)
Mar 29, 2017
2.800
2.891
2.776
2.867
10,195,202
+0.06(+2.06%)
Mar 28, 2017
2.908
2.924
2.772
2.809
15,949,607
-0.07(-2.30%)
Mar 27, 2017
2.900
2.908
2.842
2.875
10,597,802
+0.07(+2.65%)
Mar 24, 2017
2.834
2.858
2.792
2.800
8,722,534
-0.03(-1.17%)
Mar 23, 2017
2.883
2.908
2.784
2.834
14,670,597
-0.05(-1.72%)
Mar 22, 2017
2.900
2.904
2.825
2.883
9,016,236
+0.01(+0.29%)
Mar 21, 2017
2.875
2.933
2.842
2.875
13,592,221
+0.01(+0.29%)
Mar 20, 2017
2.850
2.875
2.784
2.867
9,814,865
+0.06(+2.06%)
Mar 17, 2017
2.858
2.883
2.767
2.809
16,122,359
-0.03(-1.16%)
Mar 16, 2017
2.933
2.956
2.800
2.842
13,521,817
-0.02(-0.86%)
Mar 15, 2017
2.668
2.883
2.602
2.867
23,195,786
+0.23(+8.78%)
Mar 14, 2017
2.668
2.718
2.610
2.635
14,870,235
-0.05(-1.85%)
Mar 13, 2017
2.734
2.734
2.639
2.685
12,560,389
-0.02(-0.91%)
Mar 10, 2017
2.652
2.734
2.635
2.710
12,621,702
+0.08(+3.14%)
Mar 09, 2017
2.685
2.710
2.619
2.627
9,450,277
-0.06(-2.15%)
Mar 08, 2017
2.652
2.734
2.644
2.685
9,652,764
-0.01(-0.31%)
Mar 07, 2017
2.701
2.743
2.644
2.693
10,998,503
-0.04(-1.51%)
Mar 06, 2017
2.776
2.796
2.668
2.734
11,602,578
-0.05(-1.78%)
Mar 03, 2017
2.718
2.813
2.701
2.784
19,254,186
+0.03(+1.20%)
Mar 02, 2017
2.817
2.858
2.734
2.751
18,957,154
-0.13(-4.58%)
Mar 01, 2017
2.825
2.941
2.792
2.883
18,024,152
-0.04(-1.41%)
Feb 28, 2017
3.015
3.032
2.883
2.924
15,493,556
-0.04(-1.39%)
Feb 27, 2017
3.147
3.255
2.941
2.966
17,855,374
-0.18(-5.77%)
Feb 24, 2017
3.131
3.230
3.090
3.147
13,440,365
+0.08(+2.70%)
Feb 23, 2017
3.197
3.205
3.065
3.065
13,216,040
-0.04(-1.33%)
Feb 22, 2017
3.147
3.164
2.999
3.106
17,311,726
-0.06(-1.83%)
Feb 21, 2017
3.106
3.197
3.102
3.164
13,119,969
-0.04(-1.29%)
Feb 17, 2017
3.205
3.205
3.205
0
-0.04(-1.27%)
Feb 16, 2017
3.222
3.284
3.180
3.247
14,910,770
-0.02(-0.51%)
Feb 15, 2017
3.230
3.288
3.197
3.263
11,169,757
+0.02(+0.51%)
Feb 14, 2017
3.354
3.354
3.230
3.247
13,306,958
-0.04(-1.26%)
Feb 13, 2017
3.346
3.346
3.263
3.288
14,164,696
-0.09(-2.69%)
Feb 10, 2017
3.329
3.412
3.304
3.379
13,615,811
-0.01(-0.24%)
Feb 09, 2017
3.461
3.494
3.337
3.387
14,684,451
-0.07(-2.15%)
Feb 08, 2017
3.395
3.470
3.383
3.461
16,649,712
+0.12(+3.46%)
Feb 07, 2017
3.354
3.486
3.329
3.346
19,283,084
-0.05(-1.46%)
Feb 06, 2017
3.271
3.404
3.238
3.395
11,888,381
+0.16(+4.85%)
Feb 03, 2017
3.238
3.271
3.205
3.238
10,143,438
+0.00(+0.00%)
Feb 02, 2017
3.304
3.313
3.222
3.238
13,125,694
+0.03(+1.03%)
Feb 01, 2017
3.106
3.230
3.090
3.205
21,103,440
-0.02(-0.51%)
Jan 31, 2017
3.156
3.230
3.123
3.222
19,772,344
+0.17(+5.69%)
Jan 30, 2017
2.999
3.114
2.982
3.048
18,261,476
+0.07(+2.22%)
Jan 27, 2017
2.949
2.990
2.916
2.982
12,510,353
+0.02(+0.56%)
Jan 26, 2017
2.974
3.048
2.941
2.966
13,585,533
-0.10(-3.23%)
Jan 25, 2017
3.123
3.139
3.007
3.065
13,376,079
-0.11(-3.39%)
Jan 24, 2017
3.106
3.230
3.098
3.172
21,577,978
+0.07(+2.40%)
Jan 23, 2017
3.015
3.114
2.982
3.098
18,149,178
+0.13(+4.46%)
Jan 20, 2017
2.924
3.003
2.875
2.966
11,631,842
+0.06(+1.99%)
Jan 19, 2017
2.916
2.982
2.867
2.908
13,539,655
-0.03(-1.12%)
Jan 18, 2017
2.990
3.048
2.891
2.941
17,011,694
-0.06(-1.93%)
Jan 17, 2017
2.933
3.007
2.891
2.999
19,247,696
+0.22(+8.04%)
Jan 13, 2017
2.776
2.776
2.776
0
+0.04(+1.51%)
Jan 12, 2017
2.858
2.883
2.701
2.734
17,555,878
-0.05(-1.78%)
Jan 11, 2017
2.776
2.821
2.685
2.784
18,573,000
-0.02(-0.59%)
Jan 10, 2017
2.784
2.829
2.747
2.800
10,539,521
+0.04(+1.50%)
Jan 09, 2017
2.825
2.834
2.747
2.759
12,464,094
-0.01(-0.30%)
Jan 06, 2017
2.817
2.850
2.710
2.767
14,682,685
-0.09(-3.18%)
Jan 05, 2017
2.784
2.900
2.759
2.858
18,239,124
+0.14(+5.17%)
Jan 04, 2017
2.767
2.776
2.693
2.718
13,466,252
+0.00(+0.00%)
Jan 03, 2017
2.602
2.718
2.586
2.718
15,535,629
+0.15(+5.79%)
Dec 30, 2016
2.569
2.569
2.569
0
-0.13(-4.89%)
Dec 29, 2016
2.619
2.743
2.594
2.701
22,066,198
+0.13(+5.14%)
Dec 28, 2016
2.495
2.586
2.466
2.569
13,534,461
+0.06(+2.30%)
Dec 27, 2016
2.470
2.544
2.445
2.511
8,237,757
+0.08(+3.40%)
Dec 23, 2016
2.429
2.429
2.429
0
+0.02(+1.03%)
Dec 22, 2016
2.387
2.454
2.379
2.404
11,983,866
-0.06(-2.35%)
Dec 21, 2016
2.495
2.511
2.445
2.462
7,062,779
-0.04(-1.65%)
Dec 20, 2016
2.437
2.503
2.392
2.503
14,541,431
+0.02(+0.66%)
Dec 19, 2016
2.520
2.553
2.462
2.487
33,346,126
-0.02(-0.66%)
Dec 16, 2016
2.619
2.635
2.503
2.503
53,985,796
-0.08(-3.19%)
Dec 15, 2016
2.544
2.602
2.462
2.586
26,844,768
-0.07(-2.49%)
Dec 14, 2016
2.850
2.946
2.644
2.652
27,733,896
-0.16(-5.59%)
Dec 13, 2016
2.734
2.825
2.726
2.809
16,922,892
+0.07(+2.72%)
Dec 12, 2016
2.677
2.751
2.644
2.734
15,046,272
+0.08(+3.12%)
Dec 09, 2016
2.734
2.759
2.644
2.652
15,868,549
-0.12(-4.46%)
Dec 08, 2016
2.800
2.813
2.746
2.776
13,092,161
-0.03(-1.18%)
Dec 07, 2016
2.858
2.871
2.767
2.809
13,799,746
+0.01(+0.29%)
Dec 06, 2016
2.800
2.875
2.767
2.800
11,813,361
-0.02(-0.59%)
Dec 05, 2016
2.767
2.858
2.677
2.817
17,990,356
-0.05(-1.73%)
Dec 02, 2016
2.767
2.916
2.759
2.867
13,022,821
+0.13(+4.83%)
Dec 01, 2016
2.710
2.817
2.648
2.734
18,392,870
+0.02(+0.61%)
Nov 30, 2016
2.734
2.776
2.668
2.718
15,747,903
-0.07(-2.37%)
Nov 29, 2016
2.701
2.829
2.693
2.784
13,011,752
+0.00(+0.00%)
Nov 28, 2016
2.685
2.792
2.631
2.784
19,525,906
+0.17(+6.31%)
Nov 25, 2016
2.652
2.685
2.602
2.619
7,225,339
+0.00(+0.00%)
Nov 23, 2016
2.619
2.619
2.619
0
-0.22(-7.85%)
Nov 22, 2016
2.809
2.867
2.743
2.842
15,376,162
+0.01(+0.29%)
Nov 21, 2016
2.850
2.916
2.800
2.834
15,412,445
+0.03(+1.18%)
Nov 18, 2016
2.850
2.916
2.751
2.800
18,169,134
-0.14(-4.78%)
Nov 17, 2016
3.040
3.086
2.850
2.941
24,248,986
-0.04(-1.39%)
Nov 16, 2016
2.966
2.990
2.891
2.982
15,465,464
+0.02(+0.56%)
Nov 15, 2016
2.776
2.974
2.763
2.966
18,059,718
+0.19(+6.85%)
Nov 14, 2016
2.586
2.908
2.561
2.776
26,455,958
+0.09(+3.38%)
Nov 11, 2016
2.957
2.974
2.677
2.685
23,071,126
-0.27(-9.22%)
Nov 10, 2016
3.263
3.271
2.933
2.957
23,963,240
-0.33(-10.05%)
Nov 09, 2016
3.519
3.527
3.197
3.288
21,566,040
+0.06(+1.79%)
Nov 08, 2016
3.280
3.354
3.180
3.230
19,453,688
-0.02(-0.76%)
Nov 07, 2016
3.280
3.346
3.255
3.255
12,545,176
-0.14(-4.14%)
Nov 04, 2016
3.519
3.527
3.379
3.395
18,081,334
-0.08(-2.38%)
Nov 03, 2016
3.321
3.490
3.222
3.478
18,204,204
+0.26(+7.95%)
Nov 02, 2016
3.371
3.412
3.160
3.222
22,935,390
-0.05(-1.51%)
Nov 01, 2016
3.288
3.366
3.255
3.271
14,817,617
+0.08(+2.59%)
Oct 31, 2016
3.098
3.205
3.057
3.189
11,583,966
+0.10(+3.21%)
Oct 28, 2016
3.057
3.172
3.024
3.090
15,894,861
+0.00(+0.00%)
Oct 27, 2016
3.160
3.172
3.032
3.090
16,171,191
-0.04(-1.32%)
Oct 26, 2016
3.230
3.230
3.036
3.131
17,632,986
-0.09(-2.82%)
Oct 25, 2016
3.139
3.280
3.090
3.222
25,395,964
+0.12(+4.00%)
Oct 24, 2016
3.288
3.288
3.024
3.098
27,089,840
-0.14(-4.34%)
Oct 21, 2016
3.197
3.242
3.164
3.238
17,991,950
+0.00(+0.00%)
Oct 20, 2016
3.189
3.238
3.098
3.238
13,774,224
+0.07(+2.08%)
Oct 19, 2016
3.189
3.247
3.114
3.172
21,111,506
+0.07(+2.40%)
Oct 18, 2016
3.098
3.114
3.040
3.098
14,659,096
+0.07(+2.46%)
Oct 17, 2016
2.999
3.073
2.957
3.024
15,836,780
+0.03(+1.10%)
Oct 14, 2016
3.032
3.106
2.966
2.990
17,074,594
-0.11(-3.47%)
Oct 13, 2016
3.040
3.189
2.999
3.098
19,522,402
+0.04(+1.35%)
Oct 12, 2016
3.024
3.106
2.933
3.057
22,404,110
+0.09(+3.06%)
Oct 11, 2016
2.933
3.015
2.900
2.966
17,133,904
-0.04(-1.37%)
Oct 10, 2016
2.974
3.036
2.941
3.007
17,415,308
+0.10(+3.41%)
Oct 07, 2016
3.048
3.048
2.850
2.908
21,179,140
+0.02(+0.57%)
Oct 06, 2016
2.883
2.957
2.825
2.891
21,991,272
-0.11(-3.58%)
Oct 05, 2016
3.057
3.073
2.900
2.999
22,135,236
+0.04(+1.40%)
Oct 04, 2016
3.247
3.263
2.941
2.957
36,370,456
-0.45(-13.11%)
Oct 03, 2016
3.453
3.503
3.354
3.404
14,941,068
-0.07(-2.14%)
Sep 30, 2016
3.594
3.610
3.461
3.478
17,588,870
-0.05(-1.41%)
Sep 29, 2016
3.519
3.569
3.445
3.527
12,985,703
-0.03(-0.93%)
Sep 28, 2016
3.486
3.590
3.404
3.561
16,821,434
+0.07(+2.13%)
Sep 27, 2016
3.486
3.527
3.420
3.486
16,549,599
-0.03(-0.94%)
Sep 26, 2016
3.561
3.631
3.511
3.519
15,438,534
-0.03(-0.93%)
Sep 23, 2016
3.627
3.676
3.511
3.552
16,515,670
-0.11(-2.93%)
Sep 22, 2016
3.784
3.808
3.602
3.660
20,456,190
-0.05(-1.34%)
Sep 21, 2016
3.552
3.742
3.486
3.709
23,421,298
+0.26(+7.67%)
Sep 20, 2016
3.412
3.461
3.371
3.445
12,390,465
+0.05(+1.46%)
Sep 19, 2016
3.428
3.453
3.371
3.395
13,965,537
+0.02(+0.49%)
Sep 16, 2016
3.371
3.461
3.296
3.379
24,672,762
-0.03(-0.97%)
Sep 15, 2016
3.354
3.494
3.284
3.412
23,486,464
+0.07(+1.98%)
Sep 14, 2016
3.366
3.428
3.296
3.346
20,272,548
+0.02(+0.75%)
Sep 13, 2016
3.453
3.470
3.263
3.321
25,991,032
-0.20(-5.63%)
Sep 12, 2016
3.354
3.569
3.321
3.519
21,810,440
+0.09(+2.65%)
Sep 09, 2016
3.569
3.594
3.387
3.428
32,451,250
-0.22(-6.11%)
Sep 08, 2016
3.717
3.784
3.631
3.651
20,895,082
-0.09(-2.43%)
Sep 07, 2016
3.800
3.817
3.627
3.742
27,753,236
-0.04(-1.09%)
Sep 06, 2016
3.742
3.813
3.676
3.784
28,302,628
+0.14(+3.85%)
Sep 02, 2016
3.602
3.643
3.643
3.643
21,314,982
+0.19(+5.50%)
Sep 01, 2016
3.288
3.461
3.247
3.453
28,348,042
+0.16(+4.76%)
Aug 31, 2016
3.304
3.366
3.267
3.296
29,892,370
-0.07(-2.21%)
Aug 30, 2016
3.569
3.602
3.329
3.371
25,527,386
-0.24(-6.64%)
Aug 29, 2016
3.503
3.660
3.478
3.610
17,033,116
+0.06(+1.63%)
Aug 26, 2016
3.643
3.784
3.470
3.552
28,777,716
-0.03(-0.92%)
Aug 25, 2016
3.486
3.627
3.412
3.585
18,565,896
+0.09(+2.60%)
Aug 24, 2016
3.833
3.841
3.445
3.494
35,192,612
-0.40(-10.38%)
Aug 23, 2016
4.007
4.023
3.858
3.899
24,537,554
-0.06(-1.46%)
Aug 22, 2016
3.982
4.015
3.911
3.957
21,886,416
-0.12(-2.84%)
Aug 19, 2016
4.089
4.155
4.031
4.073
18,865,340
-0.10(-2.38%)
Aug 18, 2016
4.197
4.221
4.114
4.172
18,127,282
+0.01(+0.20%)
Aug 17, 2016
4.197
4.217
4.023
4.164
21,332,692
-0.07(-1.75%)
Aug 16, 2016
4.329
4.329
4.205
4.238
18,144,892
-0.02(-0.58%)
Aug 15, 2016
4.321
4.349
4.238
4.263
19,474,740
-0.04(-0.96%)
Aug 12, 2016
4.494
4.519
4.287
4.304
19,156,094
-0.06(-1.33%)
Aug 11, 2016
4.494
4.552
4.345
4.362
20,416,232
-0.11(-2.40%)
Aug 10, 2016
4.568
4.593
4.436
4.469
20,867,868
+0.02(+0.37%)
Aug 09, 2016
4.461
4.527
4.387
4.453
14,980,037
-0.01(-0.19%)
Aug 08, 2016
4.337
4.527
4.329
4.461
15,580,445
+0.10(+2.27%)
Aug 05, 2016
4.395
4.453
4.312
4.362
18,700,114
-0.19(-4.17%)
Aug 04, 2016
4.502
4.593
4.486
4.552
16,193,256
+0.07(+1.47%)
Aug 03, 2016
4.527
4.535
4.436
4.486
15,188,885
-0.07(-1.63%)
Aug 02, 2016
4.354
4.568
4.312
4.560
25,615,848
+0.28(+6.56%)
Aug 01, 2016
4.271
4.312
4.155
4.279
10,652,744
+0.01(+0.19%)
Jul 29, 2016
4.263
4.337
4.201
4.271
13,513,085
+0.12(+2.78%)
Jul 28, 2016
4.164
4.205
4.023
4.155
21,833,518
+0.02(+0.40%)
Jul 27, 2016
4.097
4.147
3.883
4.139
24,197,106
+0.14(+3.51%)
Jul 26, 2016
3.982
4.031
3.912
3.998
13,330,611
+0.10(+2.54%)
Jul 25, 2016
4.089
4.089
3.866
3.899
14,029,213
-0.23(-5.60%)
Jul 22, 2016
4.147
4.221
4.106
4.131
11,645,614
-0.08(-1.96%)
Jul 21, 2016
4.139
4.296
4.102
4.213
14,663,691
+0.12(+2.82%)
Jul 20, 2016
4.321
4.321
4.073
4.097
14,975,695
-0.33(-7.46%)
Jul 19, 2016
4.444
4.519
4.411
4.428
8,072,516
-0.07(-1.65%)
Jul 18, 2016
4.420
4.502
4.366
4.502
9,603,024
+0.12(+2.64%)
Jul 15, 2016
4.411
4.519
4.378
4.387
11,913,635
-0.07(-1.67%)
Jul 14, 2016
4.378
4.523
4.337
4.461
12,679,821
+0.00(+0.00%)
Jul 13, 2016
4.477
4.511
4.378
4.461
14,125,613
+0.07(+1.69%)
Jul 12, 2016
4.560
4.659
4.321
4.387
22,883,564
-0.21(-4.50%)
Jul 11, 2016
4.494
4.667
4.477
4.593
13,406,969
+0.02(+0.54%)
Jul 08, 2016
4.453
4.615
4.453
4.568
19,877,564
+0.12(+2.60%)
Jul 07, 2016
4.676
4.701
4.444
4.453
17,759,578
-0.29(-6.10%)
Jul 06, 2016
4.750
4.800
4.618
4.742
22,662,566
+0.08(+1.77%)
Jul 05, 2016
4.469
4.729
4.428
4.659
37,234,700
+0.23(+5.22%)
Jul 01, 2016
4.188
4.428
4.428
4.428
16,226,764
+0.39(+9.61%)
Jun 30, 2016
4.246
4.254
4.023
4.040
19,626,374
-0.12(-2.78%)
Jun 29, 2016
4.180
4.254
4.147
4.155
17,676,190
+0.06(+1.41%)
Jun 28, 2016
4.147
4.221
4.091
4.097
18,864,672
-0.16(-3.69%)
Jun 27, 2016
4.246
4.337
4.106
4.254
19,223,618
+0.03(+0.78%)
Jun 24, 2016
4.527
4.535
4.097
4.221
28,000,956
+0.17(+4.29%)
Jun 23, 2016
4.023
4.097
3.990
4.048
10,524,338
-0.02(-0.61%)
Jun 22, 2016
3.916
4.089
3.874
4.073
13,500,353
+0.13(+3.35%)
Jun 21, 2016
3.932
3.990
3.891
3.941
11,003,158
-0.09(-2.25%)
Jun 20, 2016
3.949
4.073
3.879
4.031
16,312,798
-0.08(-2.01%)
Jun 17, 2016
4.230
4.267
4.023
4.114
73,679,480
-0.02(-0.60%)
Jun 16, 2016
4.494
4.494
4.114
4.139
21,688,136
-0.17(-4.02%)
Jun 15, 2016
4.230
4.420
4.122
4.312
15,974,684
+0.10(+2.35%)
Jun 14, 2016
4.287
4.362
4.143
4.213
17,459,610
-0.05(-1.16%)
Jun 13, 2016
4.411
4.428
4.155
4.263
17,154,428
-0.02(-0.39%)
Jun 10, 2016
4.428
4.535
4.238
4.279
19,448,764
-0.11(-2.45%)
Jun 09, 2016
4.263
4.403
4.221
4.387
16,923,278
+0.10(+2.31%)
Jun 08, 2016
4.287
4.345
4.246
4.287
17,596,774
+0.21(+5.27%)
Jun 07, 2016
4.064
4.110
4.023
4.073
12,831,736
-0.08(-1.99%)
Jun 06, 2016
4.147
4.188
3.998
4.155
21,319,442
+0.05(+1.21%)
Jun 03, 2016
3.866
4.147
3.841
4.106
21,536,374
+0.53(+14.78%)
Jun 02, 2016
3.561
3.635
3.519
3.577
13,355,068
+0.03(+0.93%)
Jun 01, 2016
3.569
3.643
3.445
3.544
15,122,276
+0.02(+0.70%)
May 31, 2016
3.494
3.684
3.470
3.519
19,052,040
+0.02(+0.71%)
May 27, 2016
3.701
3.494
3.494
3.494
21,400,686
-0.23(-6.21%)
May 26, 2016
3.808
3.858
3.701
3.726
12,734,721
+0.08(+2.27%)
May 25, 2016
3.561
3.693
3.486
3.643
12,940,111
+0.05(+1.38%)
May 24, 2016
3.784
3.924
3.585
3.594
27,729,190
-0.45(-11.04%)
May 23, 2016
3.965
4.147
3.916
4.040
10,518,239
-0.07(-1.61%)
May 20, 2016
4.089
4.139
3.974
4.106
14,671,651
+0.03(+0.81%)
May 19, 2016
3.866
4.114
3.792
4.073
27,695,590
+0.02(+0.41%)
May 18, 2016
4.296
4.444
4.023
4.056
21,238,678
-0.34(-7.71%)
May 17, 2016
4.354
4.519
4.271
4.395
13,600,766
+0.04(+0.95%)
May 16, 2016
4.403
4.469
4.279
4.354
15,337,613
+0.07(+1.74%)
May 13, 2016
4.246
4.395
4.205
4.279
19,946,854
+0.07(+1.77%)
May 12, 2016
4.362
4.399
4.139
4.205
17,969,722
-0.13(-3.05%)
May 11, 2016
4.783
4.791
4.073
4.337
35,797,768
-0.22(-4.89%)
May 10, 2016
4.287
4.610
4.205
4.560
21,528,166
+0.26(+6.15%)
May 09, 2016
4.370
4.461
4.287
4.296
20,909,736
-0.32(-6.98%)
May 06, 2016
4.486
4.767
4.453
4.618
28,107,594
+0.25(+5.67%)
May 05, 2016
4.321
4.469
4.280
4.370
20,915,972
+0.18(+4.34%)
May 04, 2016
4.362
4.511
4.155
4.188
23,861,744
-0.28(-6.28%)
May 03, 2016
4.593
4.705
4.420
4.469
27,416,774
-0.19(-4.08%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.