Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2003 5.129 5.129 4.996 5.067 1,950,484 -0.05(-0.91%)
Jul 30, 2003 4.911 5.129 4.911 5.113 1,491,131 +0.07(+1.39%)
Jul 29, 2003 5.230 5.284 4.989 5.043 1,635,168 -0.24(-4.57%)
Jul 28, 2003 5.370 5.401 5.261 5.284 1,695,302 -0.08(-1.45%)
Jul 25, 2003 5.308 5.370 5.253 5.362 1,966,545 +0.08(+1.47%)
Jul 24, 2003 5.051 5.308 5.020 5.284 3,116,920 +0.21(+4.14%)
Jul 23, 2003 4.934 5.113 4.934 5.074 1,519,142 +0.22(+4.49%)
Jul 22, 2003 4.864 4.903 4.763 4.856 805,120 +0.02(+0.48%)
Jul 21, 2003 4.747 4.888 4.740 4.833 1,379,858 +0.13(+2.81%)
Jul 18, 2003 4.709 4.724 4.623 4.701 766,188 -0.01(-0.17%)
Jul 17, 2003 4.553 4.716 4.514 4.709 1,197,402 +0.14(+3.07%)
Jul 16, 2003 4.568 4.631 4.537 4.568 1,409,925 +0.03(+0.69%)
Jul 15, 2003 4.817 4.817 4.436 4.537 2,757,018 -0.26(-5.51%)
Jul 14, 2003 4.864 4.903 4.802 4.802 977,940 -0.01(-0.16%)
Jul 11, 2003 4.833 4.833 4.716 4.810 1,145,363 -0.02(-0.48%)
Jul 10, 2003 4.888 4.942 4.817 4.833 1,622,576 -0.11(-2.20%)
Jul 09, 2003 5.074 5.082 4.934 4.942 1,495,242 -0.05(-1.09%)
Jul 08, 2003 5.113 5.129 4.973 4.996 1,396,433 -0.16(-3.17%)
Jul 07, 2003 5.191 5.214 5.121 5.160 1,170,933 -0.11(-2.07%)
Jul 03, 2003 5.269 5.323 5.261 5.269 851,634 +0.02(+0.30%)
Jul 02, 2003 5.308 5.362 5.238 5.253 1,275,138 -0.08(-1.46%)
Jul 01, 2003 5.292 5.386 5.292 5.331 1,439,734 +0.08(+1.48%)
Jun 30, 2003 5.051 5.269 5.051 5.253 945,432 +0.17(+3.37%)
Jun 27, 2003 5.137 5.183 5.082 5.082 818,098 -0.03(-0.61%)
Jun 26, 2003 5.121 5.168 5.059 5.113 1,010,833 -0.09(-1.65%)
Jun 25, 2003 5.222 5.308 5.168 5.199 964,705 +0.05(+1.06%)
Jun 24, 2003 5.207 5.253 5.113 5.144 1,449,114 -0.07(-1.34%)
Jun 23, 2003 5.432 5.448 5.214 5.214 1,082,274 -0.21(-3.87%)
Jun 20, 2003 5.487 5.487 5.339 5.425 1,324,864 -0.14(-2.52%)
Jun 19, 2003 5.510 5.596 5.409 5.565 1,944,316 +0.05(+0.99%)
Jun 18, 2003 5.642 5.681 5.495 5.510 2,290,855 -0.24(-4.19%)
Jun 17, 2003 5.417 5.751 5.409 5.751 2,747,381 +0.31(+5.72%)
Jun 16, 2003 5.463 5.487 5.378 5.440 1,126,732 +0.02(+0.43%)
Jun 13, 2003 5.199 5.463 5.191 5.417 1,470,572 +0.12(+2.35%)
Jun 12, 2003 5.246 5.323 5.222 5.292 595,296 -0.04(-0.73%)
Jun 11, 2003 5.222 5.331 5.222 5.331 978,325 +0.14(+2.70%)
Jun 10, 2003 5.152 5.191 5.090 5.191 1,201,513 -0.10(-1.91%)
Jun 09, 2003 5.292 5.386 5.269 5.292 872,706 -0.04(-0.73%)
Jun 06, 2003 5.354 5.463 5.292 5.331 1,117,738 -0.12(-2.14%)
Jun 05, 2003 5.362 5.502 5.323 5.448 1,786,016 +0.25(+4.79%)
Jun 04, 2003 5.292 5.323 5.183 5.199 1,308,032 -0.07(-1.33%)
Jun 03, 2003 5.331 5.362 5.230 5.269 1,177,743 -0.10(-1.88%)
Jun 02, 2003 5.300 5.448 5.300 5.370 1,074,308 -0.05(-1.00%)
May 30, 2003 5.292 5.425 5.035 5.425 1,972,070 +0.12(+2.35%)
May 29, 2003 5.059 5.339 5.059 5.300 1,572,465 +0.12(+2.41%)
May 28, 2003 5.191 5.253 4.475 5.175 2,352,787 -0.13(-2.49%)
May 27, 2003 5.440 5.510 5.246 5.308 2,012,416 -0.08(-1.45%)
May 23, 2003 5.292 5.393 5.292 5.386 1,603,817 +0.12(+2.37%)
May 22, 2003 5.354 5.354 5.199 5.261 4,022,006 -0.16(-3.01%)
May 21, 2003 5.207 5.463 5.105 5.425 1,926,970 +0.18(+3.41%)
May 20, 2003 5.292 5.370 5.059 5.246 2,279,034 -0.12(-2.32%)
May 19, 2003 5.028 5.666 4.903 5.370 2,492,199 +0.47(+9.70%)
May 16, 2003 4.942 4.965 4.833 4.895 911,510 +0.00(+0.00%)
May 15, 2003 4.989 4.989 4.864 4.895 1,145,620 -0.05(-0.94%)
May 14, 2003 4.709 4.950 4.693 4.942 2,705,493 +0.26(+5.48%)
May 13, 2003 4.981 4.981 4.685 4.685 1,652,129 -0.31(-6.23%)
May 12, 2003 5.035 5.113 4.958 4.996 1,738,989 +0.03(+0.63%)
May 09, 2003 5.160 5.160 4.880 4.965 2,416,519 -0.35(-6.59%)
May 08, 2003 5.253 5.362 5.207 5.316 2,657,823 +0.17(+3.33%)
May 07, 2003 5.354 5.370 5.098 5.144 1,677,313 -0.18(-3.36%)
May 06, 2003 5.199 5.339 5.144 5.323 1,652,772 +0.19(+3.64%)
May 05, 2003 4.942 5.152 4.942 5.137 950,828 +0.19(+3.94%)
May 02, 2003 4.958 5.028 4.895 4.942 1,125,190 -0.06(-1.24%)
May 01, 2003 4.817 5.059 4.817 5.004 1,489,332 +0.24(+5.07%)
Apr 30, 2003 4.716 4.849 4.685 4.763 1,247,384 +0.17(+3.73%)
Apr 29, 2003 4.615 4.677 4.522 4.592 1,691,961 -0.12(-2.48%)
Apr 28, 2003 4.779 4.786 4.592 4.709 1,149,475 -0.04(-0.82%)
Apr 25, 2003 4.919 4.958 4.740 4.747 1,012,375 -0.20(-4.09%)
Apr 24, 2003 4.973 5.082 4.942 4.950 1,312,657 -0.02(-0.47%)
Apr 23, 2003 5.020 5.098 4.950 4.973 1,090,626 -0.06(-1.24%)
Apr 22, 2003 5.129 5.175 4.942 5.035 1,201,513 -0.02(-0.31%)
Apr 21, 2003 5.012 5.082 4.996 5.051 816,428 +0.11(+2.20%)
Apr 17, 2003 4.872 4.973 4.856 4.942 1,707,123 +0.13(+2.75%)
Apr 16, 2003 4.662 4.810 4.654 4.810 849,193 +0.07(+1.48%)
Apr 15, 2003 4.732 4.833 4.716 4.740 951,856 +0.03(+0.66%)
Apr 14, 2003 4.646 4.709 4.600 4.709 888,768 +0.02(+0.50%)
Apr 11, 2003 4.623 4.732 4.568 4.685 877,589 +0.02(+0.33%)
Apr 10, 2003 4.677 4.740 4.623 4.670 1,447,058 -0.04(-0.83%)
Apr 09, 2003 4.436 4.709 4.436 4.709 1,733,849 +0.27(+6.14%)
Apr 08, 2003 4.358 4.498 4.343 4.436 1,194,960 +0.10(+2.33%)
Apr 07, 2003 4.164 4.358 4.148 4.335 2,131,912 -0.06(-1.42%)
Apr 04, 2003 4.343 4.506 4.343 4.397 1,479,566 +0.02(+0.36%)
Apr 03, 2003 4.514 4.670 4.327 4.382 1,663,822 -0.27(-5.85%)
Apr 02, 2003 4.397 4.662 4.343 4.654 1,317,155 +0.09(+1.87%)
Apr 01, 2003 4.779 4.779 4.553 4.568 1,203,826 -0.23(-4.71%)
Mar 31, 2003 4.709 4.903 4.709 4.794 2,283,145 +0.21(+4.58%)
Mar 28, 2003 4.280 4.623 4.280 4.584 2,118,549 +0.33(+7.88%)
Mar 27, 2003 4.273 4.273 4.148 4.249 1,033,576 +0.06(+1.49%)
Mar 26, 2003 4.234 4.265 4.179 4.187 862,556 -0.01(-0.19%)
Mar 25, 2003 4.218 4.273 4.070 4.195 1,711,749 +0.08(+1.89%)
Mar 24, 2003 4.304 4.413 4.094 4.117 1,678,470 +0.01(+0.19%)
Mar 21, 2003 4.436 4.498 4.101 4.109 1,959,350 -0.40(-8.97%)
Mar 20, 2003 4.592 4.654 4.491 4.514 896,092 -0.01(-0.17%)
Mar 19, 2003 4.685 4.709 4.514 4.522 1,158,340 -0.20(-4.28%)
Mar 18, 2003 4.693 4.779 4.693 4.724 1,257,021 +0.03(+0.66%)
Mar 17, 2003 4.973 5.043 4.646 4.693 2,129,086 -0.12(-2.43%)
Mar 14, 2003 4.436 4.825 4.436 4.810 2,468,686 +0.40(+9.19%)
Mar 13, 2003 4.273 4.646 4.257 4.405 2,459,306 -0.05(-1.05%)
Mar 12, 2003 4.600 4.693 4.452 4.452 2,567,109 -0.30(-6.38%)
Mar 11, 2003 4.911 4.919 4.693 4.755 2,096,449 -0.27(-5.42%)
Mar 10, 2003 5.425 5.425 5.020 5.028 1,610,113 -0.30(-5.69%)
Mar 07, 2003 5.510 5.588 5.214 5.331 2,139,108 -0.07(-1.30%)
Mar 06, 2003 5.572 5.627 5.269 5.401 2,239,844 -0.16(-2.94%)
Mar 05, 2003 5.557 5.596 5.440 5.565 919,605 +0.06(+1.13%)
Mar 04, 2003 5.448 5.658 5.448 5.502 1,517,728 +0.10(+1.87%)
Mar 03, 2003 5.409 5.440 5.269 5.401 1,795,653 -0.10(-1.84%)
Feb 28, 2003 5.658 5.658 5.487 5.502 1,636,967 -0.09(-1.67%)
Feb 27, 2003 5.642 5.666 5.479 5.596 1,435,751 -0.08(-1.37%)
Feb 26, 2003 5.720 5.736 5.604 5.674 946,203 -0.05(-0.82%)
Feb 25, 2003 5.658 5.783 5.619 5.720 1,339,255 -0.02(-0.27%)
Feb 24, 2003 5.907 5.907 5.697 5.736 1,084,587 -0.02(-0.41%)
Feb 21, 2003 5.946 5.962 5.658 5.759 1,962,819 -0.16(-2.63%)
Feb 20, 2003 5.884 5.962 5.884 5.915 1,212,692 +0.11(+1.88%)
Feb 19, 2003 5.767 5.969 5.751 5.806 1,859,641 -0.01(-0.13%)
Feb 18, 2003 5.277 5.814 5.277 5.814 2,066,639 +0.11(+1.91%)
Feb 14, 2003 5.681 5.790 5.611 5.705 1,216,675 -0.13(-2.27%)
Feb 13, 2003 5.705 5.907 5.681 5.837 2,203,353 +0.11(+1.90%)
Feb 12, 2003 5.681 5.744 5.596 5.728 3,727,121 -0.12(-2.13%)
Feb 11, 2003 5.370 5.853 5.370 5.853 4,018,408 +0.49(+9.14%)
Feb 10, 2003 5.751 5.775 5.331 5.362 3,503,676 -0.41(-7.14%)
Feb 07, 2003 5.923 5.977 5.697 5.775 2,043,768 -0.16(-2.75%)
Feb 06, 2003 5.915 6.070 5.759 5.938 2,261,945 +0.02(+0.26%)
Feb 05, 2003 6.156 6.203 5.860 5.923 4,036,011 -0.21(-3.43%)
Feb 04, 2003 5.681 6.133 5.658 6.133 4,053,486 +0.70(+12.89%)
Feb 03, 2003 5.541 5.604 5.308 5.432 2,950,525 -0.17(-3.06%)
Jan 30, 2003 5.487 5.650 5.393 5.604 1,074,308 +0.16(+3.00%)
Jan 29, 2003 5.744 5.814 5.393 5.440 911,510 -0.23(-4.12%)
Jan 28, 2003 5.837 5.930 5.557 5.674 1,181,554 -0.26(-4.33%)
Jan 27, 2003 6.304 6.304 5.837 5.930 1,471,729 -0.19(-3.05%)
Jan 24, 2003 5.907 6.117 5.860 6.117 1,654,613 +0.28(+4.80%)
Jan 23, 2003 5.907 6.070 5.790 5.837 1,344,951 +0.05(+0.81%)
Jan 22, 2003 5.930 5.977 5.650 5.790 1,032,591 +0.09(+1.64%)
Jan 21, 2003 5.463 5.697 5.323 5.697 1,136,711 +0.23(+4.27%)
Jan 17, 2003 5.580 5.674 5.440 5.463 999,783 +0.00(+0.00%)
Jan 16, 2003 5.300 5.674 5.253 5.463 1,648,574 +0.26(+4.93%)
Jan 15, 2003 5.253 5.347 5.043 5.207 1,445,045 -0.14(-2.62%)
Jan 14, 2003 5.720 5.744 5.277 5.347 1,110,628 -0.37(-6.53%)
Jan 13, 2003 5.533 5.744 5.533 5.720 881,358 -0.02(-0.41%)
Jan 10, 2003 5.510 5.767 5.393 5.744 978,711 +0.33(+6.03%)
Jan 09, 2003 5.604 5.627 5.393 5.417 928,171 -0.21(-3.73%)
Jan 08, 2003 5.463 5.837 5.463 5.627 1,318,482 +0.14(+2.55%)
Jan 07, 2003 5.744 5.767 5.440 5.487 953,998 -0.30(-5.24%)
Jan 06, 2003 6.000 6.164 5.767 5.790 1,300,280 -0.07(-1.20%)
Jan 03, 2003 5.697 6.000 5.580 5.860 1,444,274 +0.16(+2.87%)
Jan 02, 2003 5.674 5.697 5.440 5.697 593,711 -0.02(-0.41%)
Dec 31, 2002 5.627 5.814 5.604 5.720 438,237 +0.00(+0.00%)
Dec 30, 2002 5.860 5.860 5.487 5.720 1,038,031 -0.23(-3.92%)
Dec 27, 2002 5.837 6.000 5.604 5.954 1,662,708 +0.12(+2.00%)
Dec 26, 2002 5.300 5.837 5.277 5.837 718,432 +0.49(+9.17%)
Dec 24, 2002 5.370 5.440 5.323 5.347 367,910 +0.02(+0.44%)
Dec 23, 2002 5.487 5.487 5.183 5.323 1,343,153 +0.07(+1.33%)
Dec 20, 2002 5.277 5.323 5.160 5.253 914,808 -0.23(-4.26%)
Dec 19, 2002 5.604 5.604 5.417 5.487 2,870,390 +0.07(+1.29%)
Dec 18, 2002 4.880 5.487 4.880 5.417 1,502,523 +0.51(+10.48%)
Dec 17, 2002 5.487 5.580 4.856 4.903 1,771,411 -0.47(-8.70%)
Dec 16, 2002 5.277 5.417 4.973 5.370 1,168,063 +0.19(+3.60%)
Dec 13, 2002 5.137 5.183 4.950 5.183 1,442,647 +0.19(+3.74%)
Dec 12, 2002 4.483 5.020 4.459 4.996 1,544,026 +0.58(+13.23%)
Dec 11, 2002 4.389 4.436 4.296 4.413 534,177 +0.07(+1.61%)
Dec 10, 2002 4.530 4.530 4.226 4.343 460,552 -0.23(-5.10%)
Dec 09, 2002 4.670 4.670 4.436 4.576 1,257,749 +0.02(+0.51%)
Dec 06, 2002 4.506 4.576 4.436 4.553 1,762,331 +0.21(+4.84%)
Dec 05, 2002 4.343 4.483 4.273 4.343 1,430,183 +0.00(+0.00%)
Dec 04, 2002 4.366 4.389 4.226 4.343 482,781 +0.19(+4.49%)
Dec 03, 2002 4.016 4.179 3.993 4.156 644,936 +0.21(+5.33%)
Dec 02, 2002 3.969 4.016 3.899 3.946 156,372 -0.05(-1.17%)
Nov 29, 2002 3.993 4.016 3.969 3.993 112,600 +0.00(+0.00%)
Nov 27, 2002 4.063 4.063 3.876 3.993 330,520 -0.05(-1.16%)
Nov 26, 2002 3.993 4.086 3.969 4.039 172,733 +0.07(+1.76%)
Nov 25, 2002 3.922 3.993 3.876 3.969 271,585 +0.02(+0.59%)
Nov 22, 2002 3.922 4.179 3.852 3.946 507,622 +0.05(+1.20%)
Nov 21, 2002 4.016 4.016 3.852 3.899 341,356 -0.14(-3.47%)
Nov 20, 2002 4.039 4.063 3.969 4.039 321,140 +0.02(+0.58%)
Nov 19, 2002 4.133 4.133 3.969 4.016 598,808 -0.30(-7.03%)
Nov 18, 2002 4.436 4.436 4.296 4.319 291,844 -0.12(-2.63%)
Nov 15, 2002 4.436 4.483 4.389 4.436 378,704 +0.12(+2.70%)
Nov 14, 2002 4.203 4.366 4.179 4.319 324,866 -0.02(-0.54%)
Nov 13, 2002 4.553 4.553 4.226 4.343 475,714 -0.23(-5.10%)
Nov 12, 2002 4.436 4.576 4.249 4.576 442,949 +0.14(+3.16%)
Nov 11, 2002 4.459 4.459 4.343 4.436 233,338 +0.00(+0.00%)
Nov 08, 2002 4.623 4.646 4.389 4.436 609,044 -0.09(-2.06%)
Nov 07, 2002 4.530 4.553 4.436 4.530 453,228 +0.12(+2.65%)
Nov 06, 2002 4.133 4.459 4.109 4.413 542,657 +0.14(+3.28%)
Nov 05, 2002 4.273 4.273 4.133 4.273 329,320 +0.07(+1.67%)
Nov 04, 2002 3.969 4.319 3.899 4.203 738,948 +0.14(+3.45%)
Nov 01, 2002 4.039 4.086 3.969 4.063 340,842 +0.21(+5.45%)
Oct 31, 2002 3.852 3.922 3.806 3.852 315,658 +0.02(+0.61%)
Oct 30, 2002 3.993 3.993 3.782 3.829 526,767 -0.07(-1.80%)
Oct 29, 2002 3.993 4.133 3.899 3.899 28,846,094 -0.05(-1.18%)
Oct 28, 2002 3.852 3.969 3.689 3.946 620,137 +0.28(+7.64%)
Oct 25, 2002 3.782 3.829 3.619 3.666 362,471 +0.05(+1.29%)
Oct 24, 2002 3.736 3.759 3.596 3.619 538,588 -0.19(-4.91%)
Oct 23, 2002 3.876 3.922 3.736 3.806 341,184 -0.07(-1.81%)
Oct 22, 2002 3.689 3.899 3.689 3.876 485,265 +0.16(+4.40%)
Oct 21, 2002 3.922 3.922 3.666 3.712 16,827,960 -0.14(-3.64%)
Oct 18, 2002 3.922 3.946 3.806 3.852 802,979 -0.02(-0.60%)
Oct 17, 2002 3.969 3.969 3.712 3.876 1,837,027 -0.33(-7.78%)
Oct 16, 2002 4.203 4.366 4.156 4.203 510,363 +0.07(+1.70%)
Oct 15, 2002 4.436 4.436 4.086 4.133 703,870 -0.63(-13.24%)
Oct 14, 2002 4.646 4.763 4.483 4.763 487,663 +0.37(+8.51%)
Oct 11, 2002 4.436 4.483 4.296 4.389 564,329 -0.05(-1.05%)
Oct 10, 2002 4.156 4.436 3.946 4.436 892,708 +0.21(+4.97%)
Oct 09, 2002 4.109 4.296 4.086 4.226 428,472 +0.12(+2.84%)
Oct 08, 2002 4.133 4.226 3.922 4.109 569,255 -0.35(-7.85%)
Oct 07, 2002 4.716 4.810 4.413 4.459 554,607 -0.30(-6.37%)
Oct 04, 2002 4.670 4.810 4.623 4.763 455,798 +0.07(+1.49%)
Oct 03, 2002 4.646 4.763 4.576 4.693 308,719 +0.05(+1.01%)
Oct 02, 2002 4.786 4.810 4.506 4.646 519,486 -0.05(-1.00%)
Oct 01, 2002 4.973 5.043 4.600 4.693 378,661 -0.42(-8.22%)
Sep 30, 2002 5.347 5.347 5.067 5.113 554,436 +0.07(+1.39%)
Sep 27, 2002 4.996 5.137 4.856 5.043 457,811 +0.14(+2.86%)
Sep 26, 2002 4.973 5.020 4.856 4.903 704,598 -0.30(-5.83%)
Sep 25, 2002 5.370 5.370 5.160 5.207 19,380,636 -0.21(-3.88%)
Sep 24, 2002 5.393 5.510 5.323 5.417 567,884 +0.14(+2.65%)
Sep 23, 2002 5.323 5.440 5.253 5.277 493,531 +0.00(+0.00%)
Sep 20, 2002 5.323 5.440 5.277 5.277 384,871 -0.05(-0.88%)
Sep 19, 2002 5.440 5.463 5.300 5.323 504,110 +0.09(+1.79%)
Sep 18, 2002 5.347 5.440 5.230 5.230 649,519 +0.00(+0.00%)
Sep 17, 2002 5.090 5.323 5.090 5.230 503,810 -0.19(-3.45%)
Sep 16, 2002 5.300 5.440 5.253 5.417 430,614 +0.05(+0.87%)
Sep 13, 2002 5.487 5.510 5.277 5.370 716,847 -0.12(-2.13%)
Sep 12, 2002 5.183 5.510 5.183 5.487 943,847 +0.42(+8.29%)
Sep 11, 2002 5.043 5.137 4.973 5.067 529,337 -0.21(-3.98%)
Sep 10, 2002 5.230 5.300 5.183 5.277 482,995 -0.14(-2.59%)
Sep 09, 2002 5.300 5.417 5.253 5.417 825,036 +0.33(+6.42%)
Sep 06, 2002 5.113 5.137 4.973 5.090 592,726 +0.02(+0.46%)
Sep 05, 2002 5.043 5.207 4.996 5.067 867,652 +0.16(+3.33%)
Sep 04, 2002 4.903 4.973 4.810 4.903 494,730 +0.00(+0.00%)
Sep 03, 2002 4.786 4.950 4.740 4.903 770,642 +0.26(+5.53%)
Aug 30, 2002 4.786 4.903 4.623 4.646 396,692 +0.02(+0.51%)
Aug 29, 2002 4.436 4.670 4.413 4.623 359,773 +0.33(+7.61%)
Aug 28, 2002 4.459 4.530 4.273 4.296 380,245 -0.12(-2.65%)
Aug 27, 2002 4.179 4.459 4.086 4.413 506,509 +0.33(+8.00%)
Aug 26, 2002 3.876 4.109 3.876 4.086 321,911 +0.21(+5.42%)
Aug 23, 2002 3.899 3.899 3.806 3.876 416,608 -0.02(-0.60%)
Aug 22, 2002 3.712 3.922 3.666 3.899 430,057 +0.09(+2.45%)
Aug 21, 2002 3.899 3.922 3.736 3.806 350,864 -0.16(-4.12%)
Aug 20, 2002 3.969 4.086 3.899 3.969 305,164 -0.37(-8.60%)
Aug 16, 2002 4.249 4.413 4.226 4.343 419,007 +0.02(+0.54%)
Aug 15, 2002 4.179 4.366 4.086 4.319 523,898 +0.12(+2.78%)
Aug 14, 2002 4.296 4.436 4.179 4.203 543,557 -0.05(-1.10%)
Aug 13, 2002 4.226 4.273 4.133 4.249 247,429 +0.02(+0.55%)
Aug 12, 2002 4.413 4.436 4.109 4.226 517,944 -0.09(-2.16%)
Aug 07, 2002 4.413 4.530 4.249 4.319 866,068 +0.12(+2.78%)
Aug 06, 2002 4.179 4.203 3.969 4.203 426,973 -0.21(-4.76%)
Aug 05, 2002 4.600 4.646 4.203 4.413 1,902,557 +0.30(+7.39%)
Aug 02, 2002 4.063 4.226 3.993 4.109 929,456 +0.14(+3.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.