Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 31, 2017 3.465 3.563 3.408 3.522 15,636,364 +0.06(+1.65%)
May 30, 2017 3.432 3.571 3.432 3.465 14,093,455 +0.02(+0.47%)
May 26, 2017 3.498 3.498 3.416 3.449 9,511,879 +0.02(+0.48%)
May 25, 2017 3.449 3.473 3.391 3.432 8,868,733 -0.03(-0.94%)
May 24, 2017 3.408 3.465 3.310 3.465 16,339,850 +0.06(+1.68%)
May 23, 2017 3.489 3.530 3.395 3.408 16,661,955 -0.05(-1.42%)
May 22, 2017 3.473 3.522 3.440 3.457 8,005,550 -0.02(-0.47%)
May 19, 2017 3.481 3.494 3.440 3.473 13,876,607 +0.03(+0.95%)
May 18, 2017 3.473 3.522 3.408 3.440 23,899,794 -0.06(-1.64%)
May 17, 2017 3.498 3.579 3.473 3.498 17,516,356 +0.07(+1.90%)
May 16, 2017 3.400 3.484 3.375 3.432 12,219,178 +0.02(+0.72%)
May 15, 2017 3.416 3.457 3.342 3.408 15,386,716 +0.02(+0.72%)
May 12, 2017 3.367 3.453 3.367 3.383 16,120,366 +0.03(+0.98%)
May 11, 2017 3.212 3.375 3.203 3.351 21,153,442 +0.16(+5.13%)
May 10, 2017 3.122 3.228 3.114 3.187 17,279,512 +0.12(+4.00%)
May 09, 2017 3.065 3.089 2.999 3.065 15,112,322 -0.05(-1.57%)
May 08, 2017 3.105 3.122 3.048 3.114 9,170,842 +0.03(+1.06%)
May 05, 2017 2.966 3.105 2.950 3.081 12,446,769 +0.14(+4.72%)
May 04, 2017 2.950 2.950 2.881 2.942 18,978,364 -0.08(-2.70%)
May 03, 2017 2.803 3.203 2.795 3.024 43,441,080 +0.28(+10.12%)
May 02, 2017 2.746 2.819 2.738 2.746 18,007,280 -0.03(-1.18%)
May 01, 2017 2.828 2.864 2.754 2.779 12,941,341 -0.07(-2.58%)
Apr 28, 2017 2.783 2.881 2.770 2.852 15,208,717 +0.06(+2.05%)
Apr 27, 2017 2.828 2.828 2.738 2.795 18,629,546 -0.08(-2.84%)
Apr 26, 2017 2.877 2.893 2.742 2.877 26,214,826 +0.01(+0.29%)
Apr 25, 2017 3.015 3.040 2.852 2.868 22,095,950 -0.20(-6.65%)
Apr 24, 2017 3.081 3.142 3.056 3.073 14,843,701 -0.08(-2.59%)
Apr 21, 2017 3.089 3.163 3.056 3.154 20,380,848 +0.07(+2.12%)
Apr 20, 2017 3.040 3.089 3.015 3.089 11,800,324 +0.05(+1.61%)
Apr 19, 2017 3.089 3.097 2.975 3.040 23,171,044 -0.11(-3.38%)
Apr 18, 2017 3.122 3.154 3.088 3.146 11,192,630 +0.00(+0.00%)
Apr 17, 2017 3.097 3.187 3.081 3.146 10,724,092 +0.04(+1.32%)
Apr 13, 2017 3.163 3.179 3.085 3.105 13,048,260 -0.04(-1.30%)
Apr 12, 2017 3.024 3.146 3.015 3.146 17,648,040 +0.11(+3.49%)
Apr 11, 2017 2.983 3.065 2.942 3.040 14,588,710 +0.11(+3.62%)
Apr 10, 2017 2.893 2.950 2.860 2.934 8,454,943 +0.01(+0.28%)
Apr 07, 2017 2.979 3.040 2.868 2.926 23,059,252 +0.01(+0.28%)
Apr 06, 2017 2.942 2.942 2.885 2.917 7,207,360 -0.02(-0.83%)
Apr 05, 2017 2.860 2.958 2.844 2.942 14,829,543 +0.02(+0.56%)
Apr 04, 2017 2.926 2.942 2.868 2.926 9,111,150 +0.02(+0.56%)
Apr 03, 2017 2.860 2.934 2.844 2.909 15,561,456 +0.04(+1.42%)
Mar 31, 2017 2.836 2.901 2.811 2.868 11,486,395 +0.02(+0.86%)
Mar 30, 2017 2.811 2.885 2.811 2.844 8,920,567 +0.01(+0.29%)
Mar 29, 2017 2.770 2.860 2.746 2.836 10,306,215 +0.06(+2.06%)
Mar 28, 2017 2.877 2.893 2.742 2.779 16,123,278 -0.07(-2.30%)
Mar 27, 2017 2.868 2.877 2.811 2.844 10,713,198 +0.07(+2.65%)
Mar 24, 2017 2.803 2.828 2.762 2.770 8,817,511 -0.03(-1.17%)
Mar 23, 2017 2.852 2.877 2.754 2.803 14,830,341 -0.05(-1.72%)
Mar 22, 2017 2.868 2.872 2.795 2.852 9,114,412 +0.01(+0.29%)
Mar 21, 2017 2.844 2.901 2.811 2.844 13,740,223 +0.01(+0.29%)
Mar 20, 2017 2.819 2.844 2.754 2.836 9,921,737 +0.06(+2.06%)
Mar 17, 2017 2.828 2.852 2.738 2.779 16,297,911 -0.03(-1.16%)
Mar 16, 2017 2.901 2.925 2.770 2.811 13,669,052 -0.02(-0.86%)
Mar 15, 2017 2.640 2.852 2.574 2.836 23,448,358 +0.23(+8.78%)
Mar 14, 2017 2.640 2.689 2.582 2.607 15,032,153 -0.05(-1.85%)
Mar 13, 2017 2.705 2.705 2.611 2.656 12,697,156 -0.02(-0.91%)
Mar 10, 2017 2.623 2.705 2.607 2.680 12,759,136 +0.08(+3.14%)
Mar 09, 2017 2.656 2.680 2.591 2.599 9,553,178 -0.06(-2.15%)
Mar 08, 2017 2.623 2.705 2.615 2.656 9,757,870 -0.01(-0.31%)
Mar 07, 2017 2.672 2.713 2.615 2.664 11,118,262 -0.04(-1.51%)
Mar 06, 2017 2.746 2.766 2.640 2.705 11,728,915 -0.05(-1.78%)
Mar 03, 2017 2.689 2.783 2.672 2.754 19,463,840 +0.03(+1.20%)
Mar 02, 2017 2.787 2.828 2.705 2.721 19,163,574 -0.13(-4.58%)
Mar 01, 2017 2.795 2.909 2.762 2.852 18,220,412 -0.04(-1.41%)
Feb 28, 2017 2.983 2.999 2.852 2.893 15,662,261 -0.04(-1.39%)
Feb 27, 2017 3.114 3.220 2.909 2.934 18,049,796 -0.18(-5.77%)
Feb 24, 2017 3.097 3.195 3.056 3.114 13,586,713 +0.08(+2.70%)
Feb 23, 2017 3.163 3.171 3.032 3.032 13,359,946 -0.04(-1.33%)
Feb 22, 2017 3.114 3.130 2.966 3.073 17,500,228 -0.06(-1.83%)
Feb 21, 2017 3.073 3.163 3.069 3.130 13,262,828 -0.04(-1.29%)
Feb 17, 2017 3.171 3.171 3.171 0 -0.04(-1.27%)
Feb 16, 2017 3.187 3.248 3.146 3.212 15,073,129 -0.02(-0.51%)
Feb 15, 2017 3.195 3.252 3.163 3.228 11,291,382 +0.02(+0.51%)
Feb 14, 2017 3.318 3.318 3.195 3.212 13,451,854 -0.04(-1.26%)
Feb 13, 2017 3.310 3.310 3.228 3.252 14,318,931 -0.09(-2.69%)
Feb 10, 2017 3.293 3.375 3.269 3.342 13,764,070 -0.01(-0.24%)
Feb 09, 2017 3.424 3.457 3.302 3.351 14,844,346 -0.07(-2.15%)
Feb 08, 2017 3.359 3.432 3.346 3.424 16,831,006 +0.11(+3.46%)
Feb 07, 2017 3.318 3.449 3.293 3.310 19,493,052 -0.05(-1.46%)
Feb 06, 2017 3.236 3.367 3.203 3.359 12,017,830 +0.16(+4.85%)
Feb 03, 2017 3.203 3.236 3.171 3.203 10,253,887 +0.00(+0.00%)
Feb 02, 2017 3.269 3.277 3.187 3.203 13,268,616 +0.03(+1.03%)
Feb 01, 2017 3.073 3.195 3.056 3.171 21,333,230 -0.02(-0.51%)
Jan 31, 2017 3.122 3.195 3.089 3.187 19,987,640 +0.17(+5.69%)
Jan 30, 2017 2.966 3.081 2.950 3.015 18,460,320 +0.07(+2.22%)
Jan 27, 2017 2.917 2.958 2.885 2.950 12,646,575 +0.02(+0.56%)
Jan 26, 2017 2.942 3.015 2.909 2.934 13,733,462 -0.10(-3.23%)
Jan 25, 2017 3.089 3.105 2.975 3.032 13,521,727 -0.11(-3.39%)
Jan 24, 2017 3.073 3.195 3.065 3.138 21,812,936 +0.07(+2.40%)
Jan 23, 2017 2.983 3.081 2.950 3.065 18,346,798 +0.13(+4.46%)
Jan 20, 2017 2.893 2.971 2.844 2.934 11,758,497 +0.06(+1.99%)
Jan 19, 2017 2.885 2.950 2.836 2.877 13,687,085 -0.03(-1.12%)
Jan 18, 2017 2.958 3.015 2.860 2.909 17,196,930 -0.06(-1.93%)
Jan 17, 2017 2.901 2.975 2.860 2.966 19,457,278 +0.22(+8.04%)
Jan 13, 2017 2.746 2.746 2.746 0 +0.04(+1.51%)
Jan 12, 2017 2.828 2.852 2.672 2.705 17,747,038 -0.05(-1.78%)
Jan 11, 2017 2.746 2.791 2.656 2.754 18,775,236 -0.02(-0.59%)
Jan 10, 2017 2.754 2.799 2.717 2.770 10,654,283 +0.04(+1.50%)
Jan 09, 2017 2.795 2.803 2.717 2.729 12,599,812 -0.01(-0.30%)
Jan 06, 2017 2.787 2.819 2.680 2.738 14,842,561 -0.09(-3.18%)
Jan 05, 2017 2.754 2.868 2.729 2.828 18,437,726 +0.14(+5.17%)
Jan 04, 2017 2.738 2.746 2.664 2.689 13,612,882 +0.00(+0.00%)
Jan 03, 2017 2.574 2.689 2.558 2.689 15,704,792 +0.15(+5.79%)
Dec 30, 2016 2.542 2.542 2.542 0 -0.13(-4.89%)
Dec 29, 2016 2.591 2.713 2.566 2.672 22,306,470 +0.13(+5.14%)
Dec 28, 2016 2.468 2.558 2.439 2.542 13,681,834 +0.06(+2.30%)
Dec 27, 2016 2.443 2.517 2.419 2.484 8,327,455 +0.08(+3.40%)
Dec 23, 2016 2.403 2.403 2.403 0 +0.02(+1.03%)
Dec 22, 2016 2.362 2.427 2.354 2.378 12,114,355 -0.06(-2.35%)
Dec 21, 2016 2.468 2.484 2.419 2.435 7,139,684 -0.04(-1.65%)
Dec 20, 2016 2.411 2.476 2.366 2.476 14,699,768 +0.02(+0.66%)
Dec 19, 2016 2.492 2.525 2.435 2.460 33,709,224 -0.02(-0.66%)
Dec 16, 2016 2.591 2.607 2.476 2.476 54,573,632 -0.08(-3.19%)
Dec 15, 2016 2.517 2.574 2.435 2.558 27,137,074 -0.07(-2.49%)
Dec 14, 2016 2.819 2.914 2.615 2.623 28,035,882 -0.16(-5.59%)
Dec 13, 2016 2.705 2.795 2.697 2.779 17,107,160 +0.07(+2.72%)
Dec 12, 2016 2.648 2.721 2.615 2.705 15,210,107 +0.08(+3.12%)
Dec 09, 2016 2.705 2.730 2.615 2.623 16,041,337 -0.12(-4.46%)
Dec 08, 2016 2.770 2.783 2.716 2.746 13,234,718 -0.03(-1.18%)
Dec 07, 2016 2.828 2.840 2.738 2.779 13,950,007 +0.01(+0.29%)
Dec 06, 2016 2.770 2.844 2.738 2.770 11,941,993 -0.02(-0.59%)
Dec 05, 2016 2.738 2.828 2.648 2.787 18,186,248 -0.05(-1.73%)
Dec 02, 2016 2.738 2.885 2.729 2.836 13,164,623 +0.13(+4.83%)
Dec 01, 2016 2.680 2.787 2.619 2.705 18,593,144 +0.02(+0.61%)
Nov 30, 2016 2.705 2.746 2.640 2.689 15,919,377 -0.07(-2.37%)
Nov 29, 2016 2.672 2.799 2.664 2.754 13,153,433 +0.00(+0.00%)
Nov 28, 2016 2.656 2.762 2.603 2.754 19,738,516 +0.16(+6.31%)
Nov 25, 2016 2.623 2.656 2.574 2.591 7,304,013 +0.00(+0.00%)
Nov 23, 2016 2.591 2.591 2.591 0 -0.22(-7.85%)
Nov 22, 2016 2.779 2.836 2.713 2.811 15,543,588 +0.01(+0.29%)
Nov 21, 2016 2.819 2.885 2.770 2.803 15,580,267 +0.03(+1.18%)
Nov 18, 2016 2.819 2.885 2.721 2.770 18,366,974 -0.14(-4.78%)
Nov 17, 2016 3.007 3.052 2.819 2.909 24,513,026 -0.04(-1.39%)
Nov 16, 2016 2.934 2.958 2.860 2.950 15,633,863 +0.02(+0.56%)
Nov 15, 2016 2.746 2.942 2.734 2.934 18,256,364 +0.19(+6.85%)
Nov 14, 2016 2.558 2.877 2.533 2.746 26,744,030 +0.09(+3.38%)
Nov 11, 2016 2.926 2.942 2.648 2.656 23,322,342 -0.27(-9.22%)
Nov 10, 2016 3.228 3.236 2.901 2.926 24,224,168 -0.33(-10.05%)
Nov 09, 2016 3.481 3.489 3.163 3.252 21,800,868 +0.06(+1.79%)
Nov 08, 2016 3.244 3.318 3.146 3.195 19,665,514 -0.02(-0.76%)
Nov 07, 2016 3.244 3.310 3.220 3.220 12,681,776 -0.14(-4.14%)
Nov 04, 2016 3.481 3.489 3.342 3.359 18,278,216 -0.08(-2.38%)
Nov 03, 2016 3.285 3.453 3.187 3.440 18,402,424 +0.25(+7.95%)
Nov 02, 2016 3.334 3.375 3.126 3.187 23,185,128 -0.05(-1.52%)
Nov 01, 2016 3.252 3.330 3.220 3.236 14,978,962 +0.08(+2.59%)
Oct 31, 2016 3.065 3.171 3.024 3.154 11,710,101 +0.10(+3.21%)
Oct 28, 2016 3.024 3.138 2.991 3.056 16,067,936 +0.00(+0.00%)
Oct 27, 2016 3.126 3.138 2.999 3.056 16,347,274 -0.04(-1.32%)
Oct 26, 2016 3.195 3.195 3.003 3.097 17,824,988 -0.09(-2.82%)
Oct 25, 2016 3.105 3.244 3.056 3.187 25,672,494 +0.12(+4.00%)
Oct 24, 2016 3.252 3.252 2.991 3.065 27,384,812 -0.14(-4.34%)
Oct 21, 2016 3.163 3.208 3.130 3.203 18,187,860 +0.00(+0.00%)
Oct 20, 2016 3.154 3.203 3.065 3.203 13,924,207 +0.07(+2.08%)
Oct 19, 2016 3.154 3.212 3.081 3.138 21,341,382 +0.07(+2.40%)
Oct 18, 2016 3.065 3.081 3.007 3.065 14,818,715 +0.07(+2.46%)
Oct 17, 2016 2.966 3.040 2.926 2.991 16,009,222 +0.03(+1.10%)
Oct 14, 2016 2.999 3.073 2.934 2.958 17,260,516 -0.11(-3.47%)
Oct 13, 2016 3.007 3.154 2.966 3.065 19,734,976 +0.04(+1.35%)
Oct 12, 2016 2.991 3.073 2.901 3.024 22,648,062 +0.09(+3.06%)
Oct 11, 2016 2.901 2.983 2.868 2.934 17,320,470 -0.04(-1.37%)
Oct 10, 2016 2.942 3.003 2.909 2.975 17,604,938 +0.10(+3.41%)
Oct 07, 2016 3.015 3.015 2.819 2.877 21,409,754 +0.02(+0.57%)
Oct 06, 2016 2.852 2.926 2.795 2.860 22,230,730 -0.11(-3.58%)
Oct 05, 2016 3.024 3.040 2.868 2.966 22,376,260 +0.04(+1.40%)
Oct 04, 2016 3.212 3.228 2.909 2.926 36,766,484 -0.44(-13.11%)
Oct 03, 2016 3.416 3.465 3.318 3.367 15,103,757 -0.07(-2.14%)
Sep 30, 2016 3.555 3.571 3.424 3.440 17,780,390 -0.05(-1.41%)
Sep 29, 2016 3.481 3.530 3.408 3.489 13,127,101 -0.03(-0.93%)
Sep 28, 2016 3.449 3.551 3.367 3.522 17,004,596 +0.07(+2.13%)
Sep 27, 2016 3.449 3.489 3.383 3.449 16,729,803 -0.03(-0.94%)
Sep 26, 2016 3.522 3.592 3.473 3.481 15,606,640 -0.03(-0.93%)
Sep 23, 2016 3.588 3.637 3.473 3.514 16,695,505 -0.11(-2.93%)
Sep 22, 2016 3.743 3.767 3.563 3.620 20,678,932 -0.05(-1.34%)
Sep 21, 2016 3.514 3.702 3.449 3.669 23,676,326 +0.26(+7.67%)
Sep 20, 2016 3.375 3.424 3.334 3.408 12,525,381 +0.05(+1.46%)
Sep 19, 2016 3.391 3.416 3.334 3.359 14,117,604 +0.02(+0.49%)
Sep 16, 2016 3.334 3.424 3.261 3.342 24,941,416 -0.03(-0.97%)
Sep 15, 2016 3.318 3.457 3.248 3.375 23,742,202 +0.07(+1.98%)
Sep 14, 2016 3.330 3.391 3.261 3.310 20,493,290 +0.02(+0.75%)
Sep 13, 2016 3.416 3.432 3.228 3.285 26,274,040 -0.20(-5.63%)
Sep 12, 2016 3.318 3.530 3.285 3.481 22,047,928 +0.09(+2.65%)
Sep 09, 2016 3.530 3.555 3.351 3.391 32,804,602 -0.22(-6.11%)
Sep 08, 2016 3.677 3.743 3.592 3.612 21,122,602 -0.09(-2.43%)
Sep 07, 2016 3.759 3.775 3.588 3.702 28,055,432 -0.04(-1.09%)
Sep 06, 2016 3.702 3.772 3.637 3.743 28,610,808 +0.14(+3.85%)
Sep 02, 2016 3.563 3.604 3.604 3.604 21,547,076 +0.19(+5.50%)
Sep 01, 2016 3.252 3.423 3.212 3.416 28,656,714 +0.16(+4.76%)
Aug 31, 2016 3.269 3.330 3.232 3.261 30,217,858 -0.07(-2.21%)
Aug 30, 2016 3.530 3.563 3.293 3.334 25,805,346 -0.24(-6.64%)
Aug 29, 2016 3.465 3.620 3.440 3.571 17,218,584 +0.06(+1.63%)
Aug 26, 2016 3.604 3.743 3.432 3.514 29,091,068 -0.03(-0.92%)
Aug 25, 2016 3.449 3.588 3.375 3.547 18,768,056 +0.09(+2.60%)
Aug 24, 2016 3.792 3.800 3.408 3.457 35,575,816 -0.40(-10.38%)
Aug 23, 2016 3.963 3.980 3.816 3.857 24,804,736 -0.06(-1.46%)
Aug 22, 2016 3.939 3.972 3.869 3.914 22,124,732 -0.11(-2.84%)
Aug 19, 2016 4.045 4.111 3.988 4.029 19,070,758 -0.10(-2.38%)
Aug 18, 2016 4.151 4.176 4.070 4.127 18,324,666 +0.01(+0.20%)
Aug 17, 2016 4.151 4.172 3.980 4.119 21,564,978 -0.07(-1.75%)
Aug 16, 2016 4.282 4.282 4.160 4.192 18,342,466 -0.02(-0.58%)
Aug 15, 2016 4.274 4.303 4.192 4.217 19,686,796 -0.04(-0.96%)
Aug 12, 2016 4.446 4.470 4.241 4.258 19,364,680 -0.06(-1.33%)
Aug 11, 2016 4.446 4.503 4.298 4.315 20,638,538 -0.11(-2.40%)
Aug 10, 2016 4.519 4.544 4.388 4.421 21,095,092 +0.02(+0.37%)
Aug 09, 2016 4.413 4.478 4.340 4.405 15,143,151 -0.01(-0.19%)
Aug 08, 2016 4.290 4.478 4.282 4.413 15,750,096 +0.10(+2.27%)
Aug 05, 2016 4.348 4.405 4.266 4.315 18,903,734 -0.19(-4.17%)
Aug 04, 2016 4.454 4.544 4.437 4.503 16,369,580 +0.07(+1.47%)
Aug 03, 2016 4.478 4.486 4.388 4.437 15,354,273 -0.07(-1.63%)
Aug 02, 2016 4.307 4.519 4.266 4.511 25,894,772 +0.28(+6.56%)
Aug 01, 2016 4.225 4.266 4.111 4.233 10,768,739 +0.01(+0.19%)
Jul 29, 2016 4.217 4.290 4.155 4.225 13,660,225 +0.11(+2.78%)
Jul 28, 2016 4.119 4.160 3.980 4.111 22,071,256 +0.02(+0.40%)
Jul 27, 2016 4.053 4.102 3.841 4.094 24,460,580 +0.14(+3.51%)
Jul 26, 2016 3.939 3.988 3.869 3.955 13,475,765 +0.10(+2.54%)
Jul 25, 2016 4.045 4.045 3.825 3.857 14,181,973 -0.23(-5.60%)
Jul 22, 2016 4.102 4.176 4.062 4.086 11,772,419 -0.08(-1.96%)
Jul 21, 2016 4.094 4.249 4.057 4.168 14,823,360 +0.11(+2.82%)
Jul 20, 2016 4.274 4.274 4.029 4.053 15,138,761 -0.33(-7.46%)
Jul 19, 2016 4.397 4.470 4.364 4.380 8,160,416 -0.07(-1.65%)
Jul 18, 2016 4.372 4.454 4.319 4.454 9,707,589 +0.11(+2.64%)
Jul 15, 2016 4.364 4.470 4.331 4.339 12,043,360 -0.07(-1.67%)
Jul 14, 2016 4.331 4.474 4.290 4.413 12,817,888 +0.00(+0.00%)
Jul 13, 2016 4.429 4.462 4.331 4.413 14,279,422 +0.07(+1.69%)
Jul 12, 2016 4.511 4.609 4.274 4.339 23,132,736 -0.20(-4.50%)
Jul 11, 2016 4.446 4.617 4.429 4.544 13,552,953 +0.02(+0.54%)
Jul 08, 2016 4.405 4.566 4.405 4.519 20,094,006 +0.11(+2.60%)
Jul 07, 2016 4.625 4.650 4.397 4.405 17,952,956 -0.29(-6.10%)
Jul 06, 2016 4.699 4.748 4.568 4.691 22,909,332 +0.08(+1.77%)
Jul 05, 2016 4.421 4.678 4.380 4.609 37,640,140 +0.23(+5.22%)
Jul 01, 2016 4.143 4.380 4.380 4.380 16,403,452 +0.38(+9.61%)
Jun 30, 2016 4.200 4.209 3.980 3.996 19,840,078 -0.11(-2.78%)
Jun 29, 2016 4.135 4.209 4.102 4.111 17,868,660 +0.06(+1.41%)
Jun 28, 2016 4.102 4.176 4.047 4.053 19,070,084 -0.16(-3.69%)
Jun 27, 2016 4.200 4.290 4.062 4.209 19,432,938 +0.03(+0.78%)
Jun 24, 2016 4.478 4.486 4.053 4.176 28,305,852 +0.17(+4.29%)
Jun 23, 2016 3.980 4.053 3.947 4.004 10,638,934 -0.02(-0.61%)
Jun 22, 2016 3.874 4.045 3.833 4.029 13,647,354 +0.13(+3.35%)
Jun 21, 2016 3.890 3.947 3.849 3.898 11,122,969 -0.09(-2.25%)
Jun 20, 2016 3.906 4.029 3.837 3.988 16,490,423 -0.08(-2.01%)
Jun 17, 2016 4.184 4.221 3.980 4.070 74,481,752 -0.02(-0.60%)
Jun 16, 2016 4.446 4.446 4.070 4.094 21,924,292 -0.17(-4.02%)
Jun 15, 2016 4.184 4.372 4.078 4.266 16,148,628 +0.10(+2.35%)
Jun 14, 2016 4.241 4.315 4.098 4.168 17,649,724 -0.05(-1.16%)
Jun 13, 2016 4.364 4.380 4.111 4.217 17,341,218 -0.02(-0.39%)
Jun 10, 2016 4.380 4.486 4.192 4.233 19,660,536 -0.11(-2.45%)
Jun 09, 2016 4.217 4.356 4.176 4.339 17,107,550 +0.10(+2.31%)
Jun 08, 2016 4.241 4.298 4.200 4.241 17,788,380 +0.21(+5.27%)
Jun 07, 2016 4.021 4.066 3.980 4.029 12,971,457 -0.08(-1.99%)
Jun 06, 2016 4.102 4.143 3.955 4.111 21,551,584 +0.05(+1.21%)
Jun 03, 2016 3.825 4.102 3.800 4.062 21,770,878 +0.52(+14.78%)
Jun 02, 2016 3.522 3.596 3.481 3.538 13,500,488 +0.03(+0.93%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.