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 )

7.820 -0.060 (-0.76%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 6, 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, 2015 1.466 1.515 1.433 1.490 14,044,275 +0.08(+5.81%)
Jul 30, 2015 1.523 1.531 1.384 1.408 13,503,380 -0.06(-3.91%)
Jul 29, 2015 1.392 1.502 1.384 1.466 11,456,195 +0.09(+6.55%)
Jul 28, 2015 1.392 1.433 1.375 1.375 8,944,435 +0.00(+0.00%)
Jul 27, 2015 1.392 1.523 1.371 1.375 15,402,529 -0.01(-0.59%)
Jul 24, 2015 1.335 1.425 1.310 1.384 19,568,984 +0.02(+1.81%)
Jul 23, 2015 1.425 1.441 1.351 1.359 12,112,560 -0.05(-3.49%)
Jul 22, 2015 1.359 1.433 1.335 1.408 16,091,699 +0.01(+0.58%)
Jul 21, 2015 1.408 1.433 1.359 1.400 19,508,978 +0.04(+3.01%)
Jul 20, 2015 1.498 1.506 1.359 1.359 23,031,130 -0.20(-12.63%)
Jul 17, 2015 1.613 1.621 1.556 1.556 12,438,057 -0.10(-5.94%)
Jul 16, 2015 1.637 1.719 1.609 1.654 10,364,140 +0.01(+0.50%)
Jul 15, 2015 1.662 1.687 1.629 1.646 9,213,446 -0.04(-2.43%)
Jul 14, 2015 1.678 1.719 1.670 1.687 7,569,462 +0.01(+0.49%)
Jul 13, 2015 1.687 1.719 1.662 1.678 17,718,680 -0.05(-2.84%)
Jul 10, 2015 1.793 1.793 1.703 1.728 14,587,377 -0.07(-3.65%)
Jul 09, 2015 1.850 1.850 1.768 1.793 9,401,009 -0.03(-1.79%)
Jul 08, 2015 1.834 1.867 1.809 1.826 6,506,441 -0.01(-0.45%)
Jul 07, 2015 1.834 1.875 1.793 1.834 11,119,714 -0.04(-2.18%)
Jul 06, 2015 1.842 1.932 1.826 1.875 8,811,987 +0.02(+0.88%)
Jul 02, 2015 1.850 1.859 1.859 1.859 8,277,215 +0.04(+2.25%)
Jul 01, 2015 1.883 1.899 1.777 1.818 16,574,135 -0.08(-4.31%)
Jun 30, 2015 1.850 1.916 1.801 1.899 15,668,424 +0.02(+0.87%)
Jun 29, 2015 1.908 1.920 1.834 1.883 8,365,516 -0.02(-0.86%)
Jun 26, 2015 1.883 1.916 1.867 1.899 5,395,768 +0.02(+0.87%)
Jun 25, 2015 1.891 1.924 1.871 1.883 6,593,779 -0.02(-0.86%)
Jun 24, 2015 1.850 1.916 1.850 1.899 6,814,283 +0.03(+1.75%)
Jun 23, 2015 1.834 1.875 1.826 1.867 7,136,873 +0.02(+1.33%)
Jun 22, 2015 1.842 1.883 1.834 1.842 9,727,982 -0.02(-0.88%)
Jun 19, 2015 1.916 1.949 1.842 1.859 29,688,710 -0.10(-5.02%)
Jun 18, 2015 2.030 2.030 1.940 1.957 11,273,209 -0.03(-1.65%)
Jun 17, 2015 1.891 1.990 1.867 1.990 9,440,349 +0.10(+5.19%)
Jun 16, 2015 1.908 1.916 1.875 1.891 7,442,864 -0.04(-2.12%)
Jun 15, 2015 1.924 1.973 1.895 1.932 8,882,045 +0.00(+0.00%)
Jun 12, 2015 2.006 2.010 1.916 1.932 15,545,169 -0.10(-4.84%)
Jun 11, 2015 2.080 2.096 2.006 2.030 9,489,033 -0.08(-3.88%)
Jun 10, 2015 2.088 2.121 2.055 2.112 10,553,709 +0.07(+3.20%)
Jun 09, 2015 2.080 2.121 2.022 2.047 8,346,952 -0.02(-1.19%)
Jun 08, 2015 2.022 2.076 1.990 2.071 7,135,160 +0.06(+2.85%)
Jun 05, 2015 1.957 2.039 1.957 2.014 10,096,331 +0.02(+0.82%)
Jun 04, 2015 1.949 2.039 1.936 1.998 13,371,063 +0.01(+0.41%)
Jun 03, 2015 1.957 2.006 1.908 1.990 7,444,624 +0.04(+2.10%)
Jun 02, 2015 1.965 1.981 1.949 1.949 5,737,329 +0.02(+0.85%)
Jun 01, 2015 1.949 1.998 1.932 1.932 10,162,849 +0.01(+0.43%)
May 29, 2015 1.916 1.957 1.908 1.924 6,217,037 +0.04(+2.17%)
May 28, 2015 1.859 1.891 1.834 1.883 8,788,417 +0.01(+0.44%)
May 27, 2015 1.891 1.899 1.859 1.875 5,575,858 -0.01(-0.43%)
May 26, 2015 1.916 1.924 1.867 1.883 10,642,738 -0.09(-4.56%)
May 22, 2015 1.957 1.973 1.973 1.973 5,994,687 -0.02(-1.23%)
May 21, 2015 1.981 2.014 1.949 1.998 7,547,493 +0.00(+0.00%)
May 20, 2015 2.047 2.047 1.998 1.998 7,872,151 -0.02(-0.81%)
May 19, 2015 2.055 2.071 1.998 2.014 12,159,587 -0.09(-4.28%)
May 18, 2015 2.112 2.121 2.071 2.104 7,848,573 +0.02(+1.18%)
May 15, 2015 2.055 2.121 2.055 2.080 8,761,147 +0.00(+0.00%)
May 14, 2015 2.104 2.129 2.047 2.080 10,202,552 -0.01(-0.39%)
May 13, 2015 2.096 2.145 2.071 2.088 13,547,440 +0.02(+0.79%)
May 12, 2015 2.080 2.088 2.055 2.071 7,939,445 +0.02(+0.80%)
May 11, 2015 2.030 2.063 2.022 2.055 7,100,914 +0.04(+2.03%)
May 08, 2015 1.990 2.030 1.965 2.014 3,446,152 +0.02(+1.23%)
May 07, 2015 1.932 1.998 1.932 1.990 10,934,778 +0.02(+1.25%)
May 06, 2015 2.047 2.088 1.940 1.965 8,989,953 -0.07(-3.61%)
May 05, 2015 2.063 2.080 2.014 2.039 9,534,931 +0.00(+0.00%)
May 04, 2015 2.022 2.047 2.014 2.039 6,488,548 +0.04(+2.05%)
May 01, 2015 1.957 2.014 1.940 1.998 13,021,114 +0.01(+0.41%)
Apr 30, 2015 1.932 1.998 1.924 1.990 16,776,487 -0.02(-0.82%)
Apr 29, 2015 1.949 2.022 1.940 2.006 16,382,805 +0.07(+3.38%)
Apr 28, 2015 1.899 1.957 1.883 1.940 16,078,836 +0.06(+3.04%)
Apr 27, 2015 1.883 1.932 1.883 1.883 13,838,782 +0.00(+0.00%)
Apr 24, 2015 1.883 1.899 1.842 1.883 12,505,795 -0.01(-0.43%)
Apr 23, 2015 1.891 1.916 1.867 1.891 9,703,994 +0.01(+0.43%)
Apr 22, 2015 1.908 1.924 1.850 1.883 11,029,043 -0.03(-1.71%)
Apr 21, 2015 1.875 1.924 1.874 1.916 15,606,641 +0.04(+2.18%)
Apr 20, 2015 1.859 1.891 1.842 1.875 8,704,247 +0.01(+0.44%)
Apr 17, 2015 1.899 1.899 1.850 1.867 7,007,062 +0.00(+0.00%)
Apr 16, 2015 1.899 1.917 1.834 1.867 13,151,275 -0.02(-0.87%)
Apr 15, 2015 1.867 1.891 1.836 1.883 16,437,651 +0.02(+1.32%)
Apr 14, 2015 1.809 1.899 1.809 1.859 11,942,604 +0.07(+3.65%)
Apr 13, 2015 1.883 1.908 1.793 1.793 16,921,244 -0.10(-5.19%)
Apr 10, 2015 1.899 1.916 1.861 1.891 7,361,286 +0.02(+0.87%)
Apr 09, 2015 1.875 1.899 1.850 1.875 10,078,977 -0.03(-1.72%)
Apr 08, 2015 1.973 1.973 1.883 1.908 13,509,328 -0.04(-2.10%)
Apr 07, 2015 1.965 1.990 1.916 1.949 11,352,294 -0.05(-2.46%)
Apr 06, 2015 1.949 2.006 1.908 1.998 18,022,222 +0.10(+5.17%)
Apr 02, 2015 1.924 1.899 1.899 1.899 15,326,814 -0.03(-1.69%)
Apr 01, 2015 1.859 1.953 1.859 1.932 14,674,022 +0.10(+5.36%)
Mar 31, 2015 1.883 1.899 1.818 1.834 13,889,562 -0.04(-2.18%)
Mar 30, 2015 1.883 1.916 1.850 1.875 12,179,630 -0.06(-2.97%)
Mar 27, 2015 1.916 1.981 1.859 1.932 13,363,065 +0.00(+0.00%)
Mar 26, 2015 2.047 2.055 1.899 1.932 12,294,623 -0.08(-4.06%)
Mar 25, 2015 2.088 2.096 1.981 2.014 11,977,714 -0.06(-2.77%)
Mar 24, 2015 2.063 2.096 1.981 2.071 11,828,119 +0.04(+2.02%)
Mar 23, 2015 2.014 2.039 1.965 2.030 12,108,714 +0.05(+2.48%)
Mar 20, 2015 1.973 2.026 1.940 1.981 28,567,164 +0.05(+2.54%)
Mar 19, 2015 1.899 1.932 1.834 1.932 13,297,371 +0.00(+0.00%)
Mar 18, 2015 1.834 1.940 1.801 1.932 17,155,606 +0.10(+5.36%)
Mar 17, 2015 1.867 1.908 1.818 1.834 13,914,109 -0.08(-4.27%)
Mar 16, 2015 1.916 1.932 1.834 1.916 13,108,313 +0.00(+0.00%)
Mar 13, 2015 1.940 1.949 1.826 1.916 12,468,434 -0.02(-0.85%)
Mar 12, 2015 1.965 1.981 1.883 1.932 12,311,342 -0.01(-0.42%)
Mar 11, 2015 1.899 1.949 1.818 1.940 16,229,530 +0.04(+2.16%)
Mar 10, 2015 1.949 1.998 1.883 1.899 10,718,263 -0.08(-4.13%)
Mar 09, 2015 2.080 2.088 1.908 1.981 16,020,152 -0.07(-3.59%)
Mar 06, 2015 2.153 2.170 2.047 2.055 20,873,878 -0.20(-8.73%)
Mar 05, 2015 2.235 2.495 2.145 2.252 19,957,252 +0.04(+1.85%)
Mar 04, 2015 2.243 2.243 2.202 2.211 6,765,649 -0.03(-1.46%)
Mar 03, 2015 2.292 2.370 2.219 2.243 8,779,874 -0.03(-1.44%)
Mar 02, 2015 2.333 2.350 2.256 2.276 12,184,512 -0.05(-2.11%)
Feb 27, 2015 2.292 2.333 2.260 2.325 7,329,646 +0.06(+2.53%)
Feb 26, 2015 2.292 2.317 2.256 2.268 8,452,428 +0.02(+0.73%)
Feb 25, 2015 2.268 2.301 2.235 2.252 7,809,960 +0.03(+1.48%)
Feb 24, 2015 2.202 2.243 2.186 2.219 7,525,257 -0.01(-0.37%)
Feb 23, 2015 2.211 2.235 2.157 2.227 8,566,411 +0.01(+0.37%)
Feb 20, 2015 2.268 2.284 2.202 2.219 8,784,837 -0.04(-1.81%)
Feb 19, 2015 2.292 2.309 2.235 2.260 9,642,702 -0.01(-0.36%)
Feb 18, 2015 2.219 2.276 2.161 2.268 10,724,218 +0.04(+1.84%)
Feb 17, 2015 2.247 2.284 2.202 2.227 10,320,662 -0.07(-3.20%)
Feb 13, 2015 2.489 2.301 2.301 2.301 20,558,258 -0.14(-5.70%)
Feb 12, 2015 2.497 2.505 2.374 2.440 14,328,208 -0.01(-0.33%)
Feb 11, 2015 2.571 2.595 2.423 2.448 18,997,626 -0.20(-7.72%)
Feb 10, 2015 2.685 2.743 2.628 2.653 14,468,636 -0.08(-2.99%)
Feb 09, 2015 2.677 2.739 2.661 2.735 9,935,141 +0.08(+3.09%)
Feb 06, 2015 2.726 2.776 2.636 2.653 13,352,908 -0.16(-5.54%)
Feb 05, 2015 2.735 2.841 2.718 2.808 8,572,130 +0.07(+2.69%)
Feb 04, 2015 2.726 2.767 2.702 2.735 11,409,836 +0.03(+1.21%)
Feb 03, 2015 2.718 2.759 2.645 2.702 10,755,531 -0.08(-2.94%)
Feb 02, 2015 2.759 2.825 2.718 2.784 10,053,792 +0.01(+0.30%)
Jan 30, 2015 2.685 2.825 2.669 2.776 11,838,087 +0.07(+2.73%)
Jan 29, 2015 2.636 2.735 2.620 2.702 12,994,550 -0.01(-0.30%)
Jan 28, 2015 2.800 2.849 2.685 2.710 15,773,808 -0.12(-4.34%)
Jan 27, 2015 2.808 2.849 2.759 2.833 20,618,482 +0.06(+2.07%)
Jan 26, 2015 2.628 2.796 2.595 2.776 13,965,963 +0.02(+0.59%)
Jan 23, 2015 2.874 2.890 2.726 2.759 15,076,791 -0.16(-5.60%)
Jan 22, 2015 2.923 2.964 2.857 2.923 15,059,205 +0.02(+0.85%)
Jan 21, 2015 3.005 3.038 2.857 2.898 18,158,710 -0.07(-2.21%)
Jan 20, 2015 2.988 2.997 2.907 2.964 15,459,363 +0.04(+1.40%)
Jan 16, 2015 2.857 2.980 2.857 2.923 27,792,682 +0.06(+2.00%)
Jan 15, 2015 2.767 2.874 2.718 2.866 20,507,182 +0.25(+9.38%)
Jan 14, 2015 2.718 2.739 2.538 2.620 17,000,772 +0.00(+0.00%)
Jan 13, 2015 2.882 2.882 2.595 2.620 21,022,040 -0.20(-6.98%)
Jan 12, 2015 2.825 2.907 2.808 2.816 22,045,120 +0.02(+0.58%)
Jan 09, 2015 2.685 2.825 2.669 2.800 12,798,197 +0.16(+6.21%)
Jan 08, 2015 2.743 2.788 2.628 2.636 14,449,693 -0.02(-0.62%)
Jan 07, 2015 2.669 2.759 2.616 2.653 17,515,398 -0.07(-2.70%)
Jan 06, 2015 2.448 2.767 2.432 2.726 23,734,386 +0.31(+12.88%)
Jan 05, 2015 2.407 2.456 2.333 2.415 17,407,534 +0.04(+1.72%)
Jan 02, 2015 2.260 2.391 2.235 2.374 15,957,743 +0.07(+2.84%)
Dec 31, 2014 2.301 2.309 2.309 2.309 18,108,522 +0.02(+0.71%)
Dec 30, 2014 2.252 2.383 2.235 2.292 19,932,036 +0.09(+4.09%)
Dec 29, 2014 2.235 2.235 2.170 2.202 13,392,960 -0.08(-3.58%)
Dec 26, 2014 2.268 2.325 2.235 2.284 9,078,130 +0.07(+3.33%)
Dec 24, 2014 2.137 2.211 2.211 2.211 9,948,683 +0.09(+4.25%)
Dec 23, 2014 2.145 2.227 2.112 2.121 10,882,971 -0.06(-2.63%)
Dec 22, 2014 2.317 2.325 2.129 2.178 18,434,616 -0.19(-7.96%)
Dec 19, 2014 2.358 2.428 2.301 2.366 59,033,588 +0.00(+0.00%)
Dec 18, 2014 2.243 2.383 2.227 2.366 22,694,820 +0.18(+8.24%)
Dec 17, 2014 2.104 2.211 2.059 2.186 20,479,948 +0.06(+2.69%)
Dec 16, 2014 2.252 2.284 2.080 2.129 22,646,042 -0.08(-3.70%)
Dec 15, 2014 2.383 2.432 2.211 2.211 19,107,952 -0.21(-8.78%)
Dec 12, 2014 2.497 2.514 2.415 2.423 15,987,321 -0.08(-3.27%)
Dec 11, 2014 2.489 2.604 2.473 2.505 11,332,421 -0.03(-1.29%)
Dec 10, 2014 2.636 2.681 2.530 2.538 15,873,891 -0.10(-3.73%)
Dec 09, 2014 2.604 2.731 2.604 2.636 20,110,752 +0.14(+5.57%)
Dec 08, 2014 2.579 2.591 2.440 2.497 24,419,546 -0.04(-1.61%)
Dec 05, 2014 2.505 2.595 2.456 2.538 13,178,450 -0.02(-0.96%)
Dec 04, 2014 2.514 2.645 2.481 2.563 25,276,880 +0.03(+1.29%)
Dec 03, 2014 2.448 2.612 2.432 2.530 19,108,172 +0.11(+4.75%)
Dec 02, 2014 2.399 2.550 2.374 2.415 16,447,057 -0.07(-2.96%)
Dec 01, 2014 2.342 2.514 2.333 2.489 19,546,316 +0.20(+8.57%)
Nov 28, 2014 2.399 2.432 2.268 2.292 15,357,686 -0.20(-8.20%)
Nov 26, 2014 2.489 2.497 2.497 2.497 14,816,397 +0.02(+0.66%)
Nov 25, 2014 2.301 2.497 2.292 2.481 22,957,992 +0.19(+8.21%)
Nov 24, 2014 2.333 2.366 2.270 2.292 13,868,217 -0.05(-2.10%)
Nov 21, 2014 2.374 2.415 2.301 2.342 18,358,840 +0.02(+1.06%)
Nov 20, 2014 2.292 2.358 2.252 2.317 14,902,965 +0.07(+3.28%)
Nov 19, 2014 2.407 2.432 2.219 2.243 24,570,806 -0.18(-7.43%)
Nov 18, 2014 2.268 2.448 2.252 2.423 39,566,336 +0.20(+9.23%)
Nov 17, 2014 2.211 2.235 2.121 2.219 16,209,856 +0.00(+0.00%)
Nov 14, 2014 2.014 2.252 1.990 2.219 24,680,112 +0.16(+7.54%)
Nov 13, 2014 2.030 2.104 1.957 2.063 23,473,810 +0.05(+2.44%)
Nov 12, 2014 1.990 2.043 1.932 2.014 14,151,158 +0.03(+1.65%)
Nov 11, 2014 1.949 2.030 1.912 1.981 12,480,755 +0.07(+3.42%)
Nov 10, 2014 2.014 2.030 1.883 1.916 16,074,551 -0.13(-6.40%)
Nov 07, 2014 2.030 2.071 1.940 2.047 29,038,390 +0.24(+13.12%)
Nov 06, 2014 1.728 1.961 1.699 1.809 31,563,582 +0.17(+10.50%)
Nov 05, 2014 1.662 1.785 1.637 1.637 20,556,914 -0.06(-3.38%)
Nov 04, 2014 1.834 1.867 1.695 1.695 20,148,838 -0.12(-6.76%)
Nov 03, 2014 1.777 1.859 1.736 1.818 22,574,752 +0.06(+3.26%)
Oct 31, 2014 1.908 1.924 1.695 1.760 47,412,496 -0.28(-13.65%)
Oct 30, 2014 2.161 2.161 1.932 2.039 22,941,802 -0.14(-6.39%)
Oct 29, 2014 2.211 2.252 2.145 2.178 19,364,158 -0.07(-2.92%)
Oct 28, 2014 2.235 2.252 2.178 2.243 15,795,886 +0.04(+1.86%)
Oct 27, 2014 2.202 2.243 2.219 2.202 13,745,427 -0.02(-0.74%)
Oct 24, 2014 2.235 2.243 2.194 2.219 11,910,230 -0.01(-0.37%)
Oct 23, 2014 2.219 2.260 2.186 2.227 21,757,728 -0.05(-2.16%)
Oct 22, 2014 2.350 2.350 2.252 2.276 15,593,192 -0.10(-4.14%)
Oct 21, 2014 2.448 2.448 2.333 2.374 20,222,370 -0.04(-1.70%)
Oct 20, 2014 2.399 2.415 2.350 2.415 14,169,822 +0.02(+0.68%)
Oct 17, 2014 2.415 2.415 2.350 2.399 14,235,272 -0.01(-0.34%)
Oct 16, 2014 2.374 2.440 2.358 2.407 9,491,054 +0.01(+0.34%)
Oct 15, 2014 2.440 2.473 2.374 2.399 18,801,628 -0.02(-0.68%)
Oct 14, 2014 2.456 2.473 2.399 2.415 13,615,676 -0.02(-0.67%)
Oct 13, 2014 2.423 2.522 2.423 2.432 14,841,098 +0.05(+2.06%)
Oct 10, 2014 2.481 2.489 2.366 2.383 21,576,884 -0.11(-4.28%)
Oct 09, 2014 2.661 2.661 2.399 2.489 30,304,726 -0.16(-5.88%)
Oct 08, 2014 2.587 2.685 2.440 2.645 24,688,104 +0.09(+3.53%)
Oct 07, 2014 2.653 2.661 2.538 2.554 12,054,797 -0.09(-3.41%)
Oct 06, 2014 2.628 2.669 2.579 2.645 10,394,930 +0.02(+0.94%)
Oct 03, 2014 2.628 2.653 2.563 2.620 24,903,534 -0.10(-3.61%)
Oct 02, 2014 2.694 2.726 2.630 2.718 12,282,549 +0.05(+1.84%)
Oct 01, 2014 2.718 2.767 2.669 2.669 14,462,758 -0.03(-1.21%)
Sep 30, 2014 2.751 2.751 2.645 2.702 18,060,248 -0.06(-2.08%)
Sep 29, 2014 2.784 2.800 2.751 2.759 8,687,393 -0.02(-0.59%)
Sep 26, 2014 2.808 2.816 2.759 2.776 12,935,249 -0.05(-1.74%)
Sep 25, 2014 2.792 2.849 2.780 2.825 12,784,783 +0.00(+0.00%)
Sep 24, 2014 2.841 2.874 2.808 2.825 11,799,610 -0.03(-1.15%)
Sep 23, 2014 2.857 2.907 2.816 2.857 13,292,247 +0.05(+1.75%)
Sep 22, 2014 2.866 2.874 2.776 2.808 16,003,730 -0.09(-3.11%)
Sep 19, 2014 2.964 2.976 2.841 2.898 20,780,888 -0.08(-2.75%)
Sep 18, 2014 3.021 3.042 2.980 2.980 10,563,808 -0.04(-1.36%)
Sep 17, 2014 3.095 3.111 3.013 3.021 12,367,777 -0.07(-2.12%)
Sep 16, 2014 3.054 3.140 3.038 3.087 12,093,883 +0.02(+0.80%)
Sep 15, 2014 3.046 3.095 3.013 3.062 9,597,881 +0.03(+1.08%)
Sep 12, 2014 3.029 3.070 3.005 3.029 11,518,096 -0.02(-0.80%)
Sep 11, 2014 3.005 3.095 2.997 3.054 12,356,083 +0.03(+1.08%)
Sep 10, 2014 3.070 3.103 3.013 3.021 17,105,052 -0.05(-1.60%)
Sep 09, 2014 2.988 3.087 2.972 3.070 16,982,304 +0.08(+2.74%)
Sep 08, 2014 3.038 3.038 2.964 2.988 11,234,859 -0.07(-2.14%)
Sep 05, 2014 3.062 3.087 3.005 3.054 11,775,593 +0.00(+0.00%)
Sep 04, 2014 3.136 3.173 3.046 3.054 10,704,362 -0.07(-2.36%)
Sep 03, 2014 3.177 3.193 3.103 3.128 15,885,675 -0.03(-1.04%)
Sep 02, 2014 3.185 3.201 3.160 3.160 10,217,492 -0.07(-2.03%)
Aug 29, 2014 3.201 3.226 3.226 3.226 6,437,684 +0.03(+1.03%)
Aug 28, 2014 3.259 3.267 3.185 3.193 9,976,876 -0.03(-1.02%)
Aug 27, 2014 3.242 3.267 3.182 3.226 4,746,979 -0.02(-0.51%)
Aug 26, 2014 3.226 3.242 3.184 3.242 7,094,621 +0.07(+2.33%)
Aug 25, 2014 3.209 3.226 3.169 3.169 6,489,166 -0.07(-2.03%)
Aug 22, 2014 3.234 3.234 3.201 3.234 6,195,712 +0.00(+0.00%)
Aug 21, 2014 3.275 3.275 3.201 3.234 14,323,174 -0.09(-2.71%)
Aug 20, 2014 3.316 3.357 3.291 3.324 6,136,240 +0.02(+0.74%)
Aug 19, 2014 3.308 3.357 3.291 3.300 6,900,366 -0.02(-0.74%)
Aug 18, 2014 3.291 3.332 3.275 3.324 5,289,259 +0.03(+1.00%)
Aug 15, 2014 3.291 3.332 3.267 3.291 8,564,694 -0.04(-1.23%)
Aug 14, 2014 3.332 3.398 3.308 3.332 11,309,145 +0.00(+0.00%)
Aug 13, 2014 3.316 3.349 3.283 3.332 7,935,042 +0.04(+1.24%)
Aug 12, 2014 3.242 3.324 3.234 3.291 10,557,055 +0.07(+2.29%)
Aug 11, 2014 3.193 3.242 3.169 3.218 6,892,684 +0.04(+1.29%)
Aug 08, 2014 3.250 3.283 3.177 3.177 12,711,101 -0.07(-2.27%)
Aug 07, 2014 3.308 3.308 3.226 3.250 15,747,322 -0.06(-1.73%)
Aug 06, 2014 3.275 3.349 3.267 3.308 11,414,731 +0.10(+3.06%)
Aug 05, 2014 3.201 3.242 3.136 3.209 11,972,461 +0.02(+0.77%)
Aug 04, 2014 3.242 3.279 3.160 3.185 10,727,654 -0.07(-2.26%)
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.