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 )

7.400 -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 (%)
Aug 31, 2018 2.456 2.456 2.456 0 +0.01(+0.33%)
Aug 30, 2018 2.456 2.473 2.432 2.448 6,298,113 -0.03(-1.32%)
Aug 29, 2018 2.432 2.497 2.432 2.481 6,836,891 +0.05(+2.02%)
Aug 28, 2018 2.505 2.522 2.419 2.432 8,527,143 -0.04(-1.66%)
Aug 27, 2018 2.456 2.522 2.456 2.473 7,351,202 +0.02(+1.00%)
Aug 24, 2018 2.391 2.497 2.383 2.448 10,954,250 +0.08(+3.46%)
Aug 23, 2018 2.399 2.399 2.333 2.366 9,476,293 -0.02(-0.69%)
Aug 22, 2018 2.366 2.407 2.350 2.383 7,952,068 +0.03(+1.39%)
Aug 21, 2018 2.350 2.374 2.309 2.350 8,989,878 +0.00(+0.00%)
Aug 20, 2018 2.350 2.395 2.309 2.350 15,854,849 -0.02(-0.69%)
Aug 17, 2018 2.317 2.440 2.313 2.366 17,664,304 +0.07(+2.85%)
Aug 16, 2018 2.358 2.399 2.286 2.301 13,229,085 -0.04(-1.75%)
Aug 15, 2018 2.481 2.489 2.276 2.342 20,493,438 -0.18(-7.14%)
Aug 14, 2018 2.554 2.571 2.505 2.522 6,454,990 -0.02(-0.96%)
Aug 13, 2018 2.563 2.579 2.505 2.546 13,307,914 -0.03(-1.27%)
Aug 10, 2018 2.661 2.661 2.571 2.579 11,069,427 -0.07(-2.78%)
Aug 09, 2018 2.702 2.735 2.628 2.653 9,411,262 -0.05(-1.82%)
Aug 08, 2018 2.735 2.743 2.677 2.702 8,023,783 -0.02(-0.60%)
Aug 07, 2018 2.825 2.825 2.718 2.718 8,027,330 -0.07(-2.64%)
Aug 06, 2018 2.792 2.833 2.792 2.792 3,669,777 -0.02(-0.58%)
Aug 03, 2018 2.825 2.882 2.800 2.808 7,089,538 +0.01(+0.29%)
Aug 02, 2018 2.890 2.907 2.784 2.800 10,922,256 -0.12(-4.20%)
Aug 01, 2018 2.923 2.964 2.915 2.923 4,556,585 -0.02(-0.83%)
Jul 31, 2018 2.947 2.972 2.931 2.947 7,744,777 +0.00(+0.00%)
Jul 30, 2018 2.939 2.972 2.923 2.947 6,008,266 +0.01(+0.28%)
Jul 27, 2018 2.956 2.997 2.931 2.939 6,270,721 +0.00(+0.00%)
Jul 26, 2018 2.980 3.013 2.939 2.939 8,993,425 -0.07(-2.45%)
Jul 25, 2018 3.013 3.026 2.947 3.013 7,352,361 +0.01(+0.27%)
Jul 24, 2018 3.005 3.029 2.988 3.005 8,355,171 +0.02(+0.82%)
Jul 23, 2018 2.988 3.013 2.956 2.980 5,912,927 -0.04(-1.36%)
Jul 20, 2018 3.013 3.054 2.997 3.021 7,066,780 +0.04(+1.37%)
Jul 19, 2018 2.988 3.070 2.972 2.980 10,310,510 -0.06(-1.89%)
Jul 18, 2018 3.062 3.099 3.029 3.038 5,816,956 -0.04(-1.33%)
Jul 17, 2018 3.038 3.103 3.021 3.078 6,476,864 +0.02(+0.80%)
Jul 16, 2018 3.062 3.100 3.054 3.054 3,873,096 -0.03(-1.06%)
Jul 13, 2018 3.054 3.119 3.029 3.087 3,966,597 -0.02(-0.53%)
Jul 12, 2018 3.103 3.163 3.087 3.103 5,500,077 +0.01(+0.26%)
Jul 11, 2018 3.136 3.177 3.062 3.095 6,229,701 -0.09(-2.83%)
Jul 10, 2018 3.160 3.193 3.136 3.185 3,515,622 +0.01(+0.26%)
Jul 09, 2018 3.234 3.242 3.177 3.177 6,700,783 -0.04(-1.27%)
Jul 06, 2018 3.152 3.222 3.152 3.218 7,883,893 +0.05(+1.55%)
Jul 05, 2018 3.169 3.185 3.136 3.169 10,670,609 +0.02(+0.78%)
Jul 03, 2018 3.144 3.144 3.144 0 +0.10(+3.23%)
Jul 02, 2018 3.038 3.128 3.029 3.046 4,933,050 -0.03(-1.06%)
Jun 29, 2018 3.013 3.103 3.013 3.078 8,319,232 +0.07(+2.45%)
Jun 28, 2018 2.997 3.029 2.980 3.005 5,151,237 +0.00(+0.00%)
Jun 27, 2018 3.013 3.087 2.997 3.005 8,208,148 -0.06(-1.87%)
Jun 26, 2018 2.988 3.095 2.972 3.062 8,397,042 +0.06(+1.91%)
Jun 25, 2018 3.046 3.066 3.001 3.005 6,059,088 -0.04(-1.34%)
Jun 22, 2018 3.046 3.095 3.038 3.046 6,172,186 +0.02(+0.81%)
Jun 21, 2018 3.013 3.070 3.013 3.021 5,553,486 -0.01(-0.27%)
Jun 20, 2018 3.038 3.078 3.021 3.029 4,872,624 -0.02(-0.80%)
Jun 19, 2018 3.029 3.095 3.021 3.054 5,357,370 +0.00(+0.00%)
Jun 18, 2018 3.021 3.070 3.013 3.054 4,830,075 +0.01(+0.27%)
Jun 15, 2018 3.062 3.103 3.046 23,051,366 -0.06(-1.85%)
Jun 14, 2018 3.078 3.111 3.054 3.103 7,095,220 +0.06(+1.88%)
Jun 13, 2018 3.038 3.078 2.997 3.046 7,365,944 +0.01(+0.27%)
Jun 12, 2018 2.972 3.070 2.972 3.038 8,184,146 +0.06(+1.92%)
Jun 11, 2018 2.923 2.997 2.923 2.980 7,356,918 +0.05(+1.68%)
Jun 08, 2018 2.898 2.939 2.890 2.931 5,034,966 +0.02(+0.84%)
Jun 07, 2018 2.923 2.939 2.890 2.907 7,982,421 -0.02(-0.84%)
Jun 06, 2018 2.907 2.931 10,005,052 +0.01(+0.28%)
Jun 05, 2018 2.931 2.964 2.890 2.923 5,501,609 +0.02(+0.56%)
Jun 04, 2018 2.947 2.956 2.907 2.907 3,602,661 -0.02(-0.84%)
Jun 01, 2018 2.931 2.964 2.907 2.931 8,198,992 -0.02(-0.56%)
May 31, 2018 2.988 2.997 2.947 2.947 4,862,809 -0.02(-0.83%)
May 30, 2018 2.939 3.005 2.915 2.972 5,373,082 +0.05(+1.68%)
May 29, 2018 2.915 2.972 2.898 2.923 8,311,855 -0.02(-0.83%)
May 25, 2018 2.947 2.947 2.947 0 -0.03(-1.10%)
May 24, 2018 2.964 3.005 2.947 2.980 5,945,373 +0.03(+1.11%)
May 23, 2018 2.923 2.964 2.915 2.947 5,324,939 +0.01(+0.28%)
May 22, 2018 2.972 2.997 2.915 2.939 7,807,803 -0.02(-0.83%)
May 21, 2018 2.931 2.972 2.915 2.964 7,046,126 +0.02(+0.84%)
May 18, 2018 2.907 2.964 2.882 2.939 9,217,973 +0.02(+0.84%)
May 17, 2018 2.939 2.947 2.866 2.915 10,522,068 +0.00(+0.00%)
May 16, 2018 2.980 2.997 2.915 2.915 9,334,488 -0.07(-2.20%)
May 15, 2018 2.980 2.997 2.947 2.980 14,208,140 -0.07(-2.15%)
May 14, 2018 3.062 3.099 3.030 3.046 8,175,690 -0.02(-0.53%)
May 11, 2018 3.070 3.078 3.042 3.062 8,533,518 +0.00(+0.00%)
May 10, 2018 3.070 3.119 3.047 3.062 13,396,049 +0.06(+1.91%)
May 09, 2018 3.152 3.169 2.890 3.005 31,278,200 -0.37(-10.92%)
May 08, 2018 3.283 3.373 3.218 3.373 12,790,990 +0.07(+2.23%)
May 07, 2018 3.300 3.349 3.275 3.300 8,721,325 +0.00(+0.00%)
May 04, 2018 3.259 3.324 3.234 3.300 10,675,452 +0.02(+0.50%)
May 03, 2018 3.283 3.308 3.250 3.283 8,772,748 +0.06(+1.78%)
May 02, 2018 3.242 3.291 3.218 3.226 10,268,946 +0.00(+0.00%)
May 01, 2018 3.169 3.238 3.136 3.226 10,886,975 +0.05(+1.55%)
Apr 30, 2018 3.209 3.234 3.169 3.177 9,660,164 -0.07(-2.02%)
Apr 27, 2018 3.209 3.250 3.209 3.242 4,222,829 +0.04(+1.28%)
Apr 26, 2018 3.201 3.259 3.193 3.201 9,736,473 +0.01(+0.26%)
Apr 25, 2018 3.169 3.209 3.152 3.193 8,105,456 -0.01(-0.26%)
Apr 24, 2018 3.169 3.218 3.160 3.201 7,025,703 +0.03(+1.03%)
Apr 23, 2018 3.111 3.193 3.103 3.169 8,732,576 +0.00(+0.00%)
Apr 20, 2018 3.136 3.177 3.095 3.169 6,864,472 +0.01(+0.26%)
Apr 19, 2018 3.185 3.218 3.136 3.160 7,843,612 -0.03(-1.03%)
Apr 18, 2018 3.226 3.275 3.181 3.193 13,972,087 +0.02(+0.78%)
Apr 17, 2018 3.128 3.218 3.119 3.169 10,880,604 +0.02(+0.78%)
Apr 16, 2018 3.152 3.177 3.119 3.144 15,387,629 +0.02(+0.52%)
Apr 13, 2018 3.136 3.193 3.111 3.128 9,205,855 +0.02(+0.53%)
Apr 12, 2018 3.054 3.128 3.021 3.111 8,720,883 +0.02(+0.53%)
Apr 11, 2018 3.062 3.136 3.054 3.095 21,052,284 +0.09(+3.00%)
Apr 10, 2018 2.956 3.042 2.923 3.005 13,637,239 +0.04(+1.38%)
Apr 09, 2018 3.111 3.169 2.931 2.964 26,609,694 -0.28(-8.59%)
Apr 06, 2018 3.259 3.308 3.214 3.242 15,052,158 +0.00(+0.00%)
Apr 05, 2018 3.193 3.248 3.181 3.242 13,018,919 +0.02(+0.51%)
Apr 04, 2018 3.267 3.283 3.209 3.226 11,941,451 -0.02(-0.51%)
Apr 03, 2018 3.209 3.291 3.169 3.242 13,157,726 -0.01(-0.25%)
Apr 02, 2018 3.267 3.275 3.218 3.250 11,198,710 +0.02(+0.51%)
Mar 29, 2018 3.234 3.234 3.234 0 +0.06(+1.80%)
Mar 28, 2018 3.201 3.259 3.152 3.177 10,281,478 -0.07(-2.02%)
Mar 27, 2018 3.209 3.267 3.185 3.242 12,721,329 -0.02(-0.75%)
Mar 26, 2018 3.177 3.291 3.169 3.267 19,658,676 +0.12(+3.91%)
Mar 23, 2018 3.029 3.185 3.021 3.144 16,199,526 +0.17(+5.79%)
Mar 22, 2018 3.029 3.058 2.956 2.972 12,490,755 -0.06(-1.89%)
Mar 21, 2018 2.980 3.062 2.964 3.029 19,108,806 +0.08(+2.78%)
Mar 20, 2018 2.997 3.005 2.923 2.947 8,402,548 -0.05(-1.64%)
Mar 19, 2018 2.980 3.013 2.947 2.997 10,562,299 +0.03(+1.10%)
Mar 16, 2018 2.980 3.021 2.931 2.964 20,916,412 -0.02(-0.82%)
Mar 15, 2018 2.988 2.997 2.939 2.988 8,576,200 +0.00(+0.00%)
Mar 14, 2018 2.956 3.029 2.947 2.988 10,742,546 +0.05(+1.67%)
Mar 13, 2018 2.980 2.997 2.923 2.939 8,837,105 +0.00(+0.00%)
Mar 12, 2018 2.890 2.947 2.874 2.939 11,207,101 +0.02(+0.56%)
Mar 09, 2018 2.956 2.972 2.898 2.923 10,939,473 -0.04(-1.38%)
Mar 08, 2018 2.972 2.997 2.915 2.964 8,194,790 -0.01(-0.28%)
Mar 07, 2018 2.947 2.972 10,386,070 -0.07(-2.42%)
Mar 06, 2018 3.029 3.062 2.997 3.046 13,049,693 +0.08(+2.76%)
Mar 05, 2018 2.980 2.988 2.931 2.964 7,790,304 -0.02(-0.55%)
Mar 02, 2018 3.038 3.062 2.956 2.980 10,074,665 -0.02(-0.55%)
Mar 01, 2018 2.898 3.033 2.866 2.997 13,204,103 +0.07(+2.23%)
Feb 28, 2018 2.923 2.956 2.907 2.931 11,516,892 +0.01(+0.28%)
Feb 27, 2018 2.931 2.956 2.849 2.923 10,848,682 -0.03(-1.11%)
Feb 26, 2018 2.956 3.021 2.939 2.956 9,811,371 +0.02(+0.56%)
Feb 23, 2018 2.964 2.988 2.931 2.939 9,501,473 -0.03(-1.10%)
Feb 22, 2018 2.964 2.972 10,322,106 -0.07(-2.16%)
Feb 21, 2018 3.128 3.144 3.029 3.038 18,016,812 -0.07(-2.11%)
Feb 20, 2018 3.185 3.226 3.095 3.103 16,899,386 -0.12(-3.81%)
Feb 16, 2018 3.226 3.226 3.226 0 -0.03(-1.01%)
Feb 15, 2018 3.439 3.463 3.152 3.259 28,637,018 -0.24(-6.79%)
Feb 14, 2018 3.218 3.521 3.209 3.496 26,191,056 +0.28(+8.65%)
Feb 13, 2018 3.275 3.308 3.193 3.218 7,830,965 -0.06(-1.75%)
Feb 12, 2018 3.177 3.291 3.169 3.275 11,485,682 +0.10(+3.09%)
Feb 09, 2018 3.234 3.242 3.087 3.177 16,144,066 -0.06(-1.77%)
Feb 08, 2018 3.234 3.308 3.201 3.234 11,803,373 +0.00(+0.00%)
Feb 07, 2018 3.234 3.313 3.177 3.234 15,287,273 -0.03(-1.00%)
Feb 06, 2018 3.291 3.381 3.234 3.267 14,723,949 -0.11(-3.27%)
Feb 05, 2018 3.340 3.390 3.291 3.377 10,066,501 +0.02(+0.61%)
Feb 02, 2018 3.455 3.496 3.340 3.357 12,552,055 -0.20(-5.53%)
Feb 01, 2018 3.537 3.594 3.500 3.553 8,520,146 +0.01(+0.23%)
Jan 31, 2018 3.529 3.578 3.463 3.545 9,487,441 +0.06(+1.64%)
Jan 30, 2018 3.562 3.586 3.467 3.488 9,839,879 -0.05(-1.39%)
Jan 29, 2018 3.643 3.697 3.529 3.537 11,094,222 -0.15(-4.00%)
Jan 26, 2018 3.668 3.725 3.652 3.684 7,616,823 +0.03(+0.90%)
Jan 25, 2018 3.807 3.807 3.619 3.652 16,568,781 -0.12(-3.25%)
Jan 24, 2018 3.840 3.914 3.701 3.774 25,263,896 +0.06(+1.54%)
Jan 23, 2018 3.496 3.725 3.471 3.717 15,731,776 +0.18(+5.09%)
Jan 22, 2018 3.480 3.545 3.455 3.537 10,038,483 +0.10(+2.86%)
Jan 19, 2018 3.480 3.504 3.431 3.439 7,184,957 -0.04(-1.18%)
Jan 18, 2018 3.562 3.578 3.463 3.480 9,578,654 -0.10(-2.75%)
Jan 17, 2018 3.627 3.672 3.553 3.578 33,840,500 -0.07(-2.02%)
Jan 16, 2018 3.684 3.725 3.578 3.652 26,115,646 +0.10(+2.77%)
Jan 12, 2018 3.553 3.553 3.553 0 +0.15(+4.33%)
Jan 11, 2018 3.390 3.439 3.324 3.406 14,372,689 +0.02(+0.73%)
Jan 10, 2018 3.455 3.455 3.369 3.381 11,023,343 -0.02(-0.48%)
Jan 09, 2018 3.529 3.529 3.390 3.398 15,844,983 -0.16(-4.38%)
Jan 08, 2018 3.619 3.643 3.537 3.553 10,309,490 -0.09(-2.47%)
Jan 05, 2018 3.652 3.693 3.611 3.643 7,378,543 -0.05(-1.33%)
Jan 04, 2018 3.668 3.701 3.631 3.693 10,724,026 +0.04(+1.12%)
Jan 03, 2018 3.652 3.676 3.574 3.652 15,533,571 -0.02(-0.45%)
Jan 02, 2018 3.562 3.668 3.562 3.668 10,904,434 +0.13(+3.70%)
Dec 29, 2017 3.537 3.537 3.537 0 +0.02(+0.46%)
Dec 28, 2017 3.545 3.553 3.488 3.521 5,164,417 +0.01(+0.23%)
Dec 27, 2017 3.504 3.545 3.488 3.512 10,604,318 -0.02(-0.69%)
Dec 26, 2017 3.512 3.578 3.480 3.537 6,791,146 +0.06(+1.65%)
Dec 22, 2017 3.488 3.512 3.463 3.480 8,687,454 +0.01(+0.24%)
Dec 21, 2017 3.447 3.488 3.431 3.471 6,010,265 +0.01(+0.24%)
Dec 20, 2017 3.357 3.471 3.349 3.463 8,048,189 +0.10(+2.92%)
Dec 19, 2017 3.357 3.381 3.324 3.365 10,845,823 +0.00(+0.00%)
Dec 18, 2017 3.332 3.398 3.308 3.365 11,085,739 +0.06(+1.73%)
Dec 15, 2017 3.349 3.349 3.267 3.308 20,496,768 -0.02(-0.49%)
Dec 14, 2017 3.324 3.349 3.267 3.324 9,416,842 +0.01(+0.25%)
Dec 13, 2017 3.169 3.349 3.144 3.316 15,204,687 +0.20(+6.58%)
Dec 12, 2017 3.095 3.128 3.095 3.111 8,763,283 -0.02(-0.52%)
Dec 11, 2017 3.169 3.218 3.111 3.128 10,128,583 -0.05(-1.55%)
Dec 08, 2017 3.193 3.226 3.160 3.177 7,401,311 +0.00(+0.00%)
Dec 07, 2017 3.144 3.218 3.136 3.177 13,206,074 -0.02(-0.51%)
Dec 06, 2017 3.209 3.234 3.177 3.193 7,247,298 -0.02(-0.76%)
Dec 05, 2017 3.283 3.283 3.218 3.218 7,221,745 -0.08(-2.48%)
Dec 04, 2017 3.332 3.332 3.259 3.300 8,394,869 -0.05(-1.47%)
Dec 01, 2017 3.414 3.439 3.332 3.349 13,616,135 -0.06(-1.68%)
Nov 30, 2017 3.406 3.447 3.349 3.406 17,010,872 -0.02(-0.48%)
Nov 29, 2017 3.480 3.512 3.406 3.422 8,728,787 -0.11(-3.02%)
Nov 28, 2017 3.521 3.529 3.496 3.529 10,358,276 +0.01(+0.23%)
Nov 27, 2017 3.496 3.529 3.455 3.521 10,862,407 +0.07(+1.90%)
Nov 24, 2017 3.529 3.545 3.455 3.455 4,042,406 -0.08(-2.31%)
Nov 22, 2017 3.545 3.553 3.488 3.537 9,862,758 +0.03(+0.93%)
Nov 21, 2017 3.480 3.529 3.463 3.504 7,413,555 +0.03(+0.94%)
Nov 20, 2017 3.512 3.533 3.459 3.471 6,016,092 -0.07(-2.08%)
Nov 17, 2017 3.529 3.570 3.504 3.545 10,259,187 +0.04(+1.17%)
Nov 16, 2017 3.570 3.578 3.488 3.504 6,589,469 -0.08(-2.28%)
Nov 15, 2017 3.553 3.602 3.521 3.586 12,200,754 +0.07(+2.10%)
Nov 14, 2017 3.512 3.553 3.488 3.512 8,663,278 -0.02(-0.69%)
Nov 13, 2017 3.529 3.529 3.480 3.537 6,892,033 +0.02(+0.46%)
Nov 10, 2017 3.611 3.635 3.471 3.521 15,351,749 -0.06(-1.60%)
Nov 09, 2017 3.562 3.676 3.529 3.578 30,325,992 +0.16(+4.55%)
Nov 08, 2017 3.398 3.439 3.365 3.422 20,249,792 +0.06(+1.70%)
Nov 07, 2017 3.259 3.373 3.250 3.365 13,475,708 +0.09(+2.75%)
Nov 06, 2017 3.250 3.316 3.234 3.275 9,426,594 +0.02(+0.76%)
Nov 03, 2017 3.250 3.291 3.218 3.250 9,240,326 +0.00(+0.00%)
Nov 02, 2017 3.242 3.332 3.226 3.250 10,420,440 +0.01(+0.25%)
Nov 01, 2017 3.259 3.308 3.201 3.242 11,817,810 +0.01(+0.25%)
Oct 31, 2017 3.267 3.267 3.209 3.234 9,546,879 -0.04(-1.25%)
Oct 30, 2017 3.250 3.316 3.218 3.275 6,201,196 +0.04(+1.27%)
Oct 27, 2017 3.152 3.259 3.128 3.234 13,970,147 +0.07(+2.07%)
Oct 26, 2017 3.226 3.250 3.152 3.169 11,012,326 -0.06(-1.78%)
Oct 25, 2017 3.275 3.283 3.209 3.226 13,781,620 -0.07(-2.23%)
Oct 24, 2017 3.340 3.357 3.291 3.300 9,327,218 -0.07(-2.18%)
Oct 23, 2017 3.381 3.398 3.324 3.373 9,261,393 -0.03(-0.96%)
Oct 20, 2017 3.471 3.516 3.390 3.406 11,500,546 -0.11(-3.26%)
Oct 19, 2017 3.504 3.566 3.504 3.521 5,675,035 +0.04(+1.18%)
Oct 18, 2017 3.480 3.512 3.471 3.480 4,714,705 -0.03(-0.93%)
Oct 17, 2017 3.480 3.521 3.447 3.512 7,663,406 +0.01(+0.23%)
Oct 16, 2017 3.635 3.647 3.492 3.504 7,655,512 -0.12(-3.39%)
Oct 13, 2017 3.693 3.701 3.615 3.627 6,066,446 -0.02(-0.45%)
Oct 12, 2017 3.602 3.688 3.570 3.643 9,098,749 +0.05(+1.37%)
Oct 11, 2017 3.553 3.594 3.512 3.594 9,161,774 +0.07(+2.09%)
Oct 10, 2017 3.545 3.562 3.504 3.521 11,562,559 +0.01(+0.23%)
Oct 09, 2017 3.463 3.553 3.463 3.512 8,343,889 +0.01(+0.23%)
Oct 06, 2017 3.463 3.529 3.431 3.504 10,464,835 +0.03(+0.94%)
Oct 05, 2017 3.521 3.529 3.463 3.471 5,706,979 -0.07(-1.85%)
Oct 04, 2017 3.521 3.562 3.504 3.537 5,273,683 +0.03(+0.93%)
Oct 03, 2017 3.455 3.529 3.439 3.504 7,645,808 +0.07(+2.15%)
Oct 02, 2017 3.463 3.512 3.422 3.431 10,223,198 -0.04(-1.18%)
Sep 29, 2017 3.496 3.525 3.476 3.471 5,158,251 -0.02(-0.70%)
Sep 28, 2017 3.439 3.521 3.431 3.496 6,340,888 +0.06(+1.67%)
Sep 27, 2017 3.406 3.488 3.365 3.439 9,888,300 -0.07(-1.87%)
Sep 26, 2017 3.512 3.553 3.488 3.504 13,167,254 -0.07(-1.83%)
Sep 25, 2017 3.455 3.578 3.439 3.570 10,983,303 +0.09(+2.59%)
Sep 22, 2017 3.521 3.529 3.431 3.480 7,299,158 +0.02(+0.47%)
Sep 21, 2017 3.496 3.504 3.422 3.463 19,327,620 -0.08(-2.31%)
Sep 20, 2017 3.725 3.766 3.537 3.545 15,958,163 -0.16(-4.20%)
Sep 19, 2017 3.725 3.750 3.684 3.701 7,226,188 -0.01(-0.22%)
Sep 18, 2017 3.840 3.905 3.668 3.709 18,202,852 -0.24(-6.02%)
Sep 15, 2017 3.922 3.963 3.873 3.946 14,564,976 +0.02(+0.42%)
Sep 14, 2017 3.848 3.955 3.799 3.930 10,887,715 +0.08(+2.13%)
Sep 13, 2017 3.848 3.889 3.807 3.848 13,158,572 -0.02(-0.42%)
Sep 12, 2017 3.799 3.881 3.767 3.864 8,802,096 +0.04(+1.07%)
Sep 11, 2017 3.848 3.905 3.774 3.824 13,031,198 -0.13(-3.31%)
Sep 08, 2017 4.004 4.012 3.901 3.955 14,349,683 -0.05(-1.23%)
Sep 07, 2017 3.873 4.020 3.873 4.004 17,935,174 +0.17(+4.49%)
Sep 06, 2017 3.832 3.873 3.738 3.832 15,038,899 -0.01(-0.21%)
Sep 05, 2017 3.725 3.864 3.717 3.840 13,567,859 +0.16(+4.45%)
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.