Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Kinross Gold Corporation (NY: KGC )

7.500 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 30, 2015 1.700 1.757 1.643 1.643 12,136,681 -0.07(-4.29%)
Oct 29, 2015 1.765 1.798 1.655 1.716 13,171,841 -0.06(-3.23%)
Oct 28, 2015 1.888 1.961 1.765 1.773 25,603,488 -0.09(-4.82%)
Oct 27, 2015 1.839 1.896 1.806 1.863 6,049,718 +0.01(+0.44%)
Oct 26, 2015 1.888 1.937 1.847 1.855 12,224,742 -0.05(-2.57%)
Oct 23, 2015 1.855 1.920 1.782 1.904 13,397,782 +0.07(+3.56%)
Oct 22, 2015 1.724 1.863 1.724 1.839 15,949,601 +0.12(+7.14%)
Oct 21, 2015 1.765 1.782 1.716 1.716 9,088,181 -0.08(-4.55%)
Oct 20, 2015 1.724 1.814 1.724 1.798 11,479,444 +0.11(+6.28%)
Oct 19, 2015 1.732 1.790 1.667 1.692 15,732,860 -0.07(-3.72%)
Oct 16, 2015 1.855 1.888 1.757 1.757 16,258,144 -0.09(-4.87%)
Oct 15, 2015 1.831 1.871 1.777 1.847 18,377,026 -0.01(-0.44%)
Oct 14, 2015 1.757 1.871 1.753 1.855 18,035,850 +0.15(+8.61%)
Oct 13, 2015 1.700 1.757 1.692 1.708 9,194,572 +0.04(+2.45%)
Oct 12, 2015 1.863 1.888 1.606 1.667 21,112,806 -0.16(-8.93%)
Oct 09, 2015 1.831 1.859 1.799 1.831 20,376,838 +0.09(+5.16%)
Oct 08, 2015 1.692 1.855 1.692 1.741 14,365,315 -0.02(-1.39%)
Oct 07, 2015 1.741 1.790 1.724 1.765 17,558,056 +0.01(+0.47%)
Oct 06, 2015 1.692 1.782 1.675 1.757 17,762,262 +0.10(+5.91%)
Oct 05, 2015 1.487 1.659 1.487 1.659 13,661,209 +0.16(+10.93%)
Oct 02, 2015 1.430 1.504 1.406 1.495 9,421,836 +0.12(+8.93%)
Oct 01, 2015 1.430 1.455 1.373 1.373 8,662,950 -0.03(-2.33%)
Sep 30, 2015 1.348 1.422 1.324 1.406 11,593,778 +0.04(+2.99%)
Sep 29, 2015 1.316 1.402 1.316 1.365 13,588,762 +0.06(+4.37%)
Sep 28, 2015 1.324 1.340 1.299 1.308 9,544,465 -0.07(-4.76%)
Sep 25, 2015 1.365 1.414 1.348 1.373 9,699,484 -0.02(-1.75%)
Sep 24, 2015 1.373 1.397 1.340 1.397 13,120,711 +0.09(+6.87%)
Sep 23, 2015 1.373 1.377 1.291 1.308 7,633,856 -0.02(-1.84%)
Sep 22, 2015 1.373 1.381 1.316 1.332 9,517,358 -0.08(-5.78%)
Sep 21, 2015 1.495 1.520 1.414 1.414 12,892,994 -0.10(-6.49%)
Sep 18, 2015 1.504 1.528 1.430 1.512 28,763,096 +0.13(+9.47%)
Sep 17, 2015 1.316 1.397 1.275 1.381 15,989,388 +0.07(+4.97%)
Sep 16, 2015 1.242 1.316 1.230 1.316 10,657,392 +0.12(+10.27%)
Sep 15, 2015 1.209 1.242 1.169 1.193 10,289,437 -0.02(-1.35%)
Sep 14, 2015 1.242 1.283 1.201 1.209 9,788,895 -0.03(-2.63%)
Sep 11, 2015 1.250 1.250 1.103 1.242 29,557,550 -0.02(-1.30%)
Sep 10, 2015 1.283 1.283 1.242 1.258 11,078,894 -0.01(-0.64%)
Sep 09, 2015 1.267 1.295 1.234 1.267 13,291,794 -0.02(-1.27%)
Sep 08, 2015 1.365 1.377 1.283 1.283 14,807,268 -0.07(-5.42%)
Sep 04, 2015 1.357 1.357 1.357 1.357 14,915,088 +0.00(+0.00%)
Sep 03, 2015 1.365 1.434 1.348 1.357 22,147,854 -0.03(-2.35%)
Sep 02, 2015 1.381 1.422 1.332 1.389 10,010,986 +0.01(+0.59%)
Sep 01, 2015 1.479 1.504 1.381 1.381 10,624,677 -0.08(-5.59%)
Aug 31, 2015 1.438 1.471 1.397 1.463 12,092,275 -0.04(-2.72%)
Aug 28, 2015 1.389 1.504 1.389 1.504 11,946,072 +0.10(+6.98%)
Aug 27, 2015 1.340 1.438 1.324 1.406 16,448,213 +0.08(+6.17%)
Aug 26, 2015 1.389 1.406 1.324 1.324 11,209,215 -0.10(-6.90%)
Aug 25, 2015 1.528 1.528 1.373 1.422 17,351,136 -0.06(-3.87%)
Aug 24, 2015 1.602 1.675 1.479 1.479 17,482,818 -0.21(-12.56%)
Aug 21, 2015 1.773 1.790 1.667 1.692 14,592,701 -0.06(-3.27%)
Aug 20, 2015 1.749 1.773 1.724 1.749 15,790,620 +0.05(+2.88%)
Aug 19, 2015 1.659 1.741 1.647 1.700 16,633,644 +0.07(+4.00%)
Aug 18, 2015 1.634 1.708 1.626 1.634 8,104,624 -0.05(-2.91%)
Aug 17, 2015 1.651 1.692 1.610 1.683 11,367,800 +0.07(+4.04%)
Aug 14, 2015 1.692 1.708 1.561 1.618 10,427,050 -0.03(-1.98%)
Aug 13, 2015 1.692 1.732 1.618 1.651 10,338,809 -0.11(-6.05%)
Aug 12, 2015 1.749 1.765 1.704 1.757 21,609,698 +0.07(+3.86%)
Aug 11, 2015 1.708 1.741 1.643 1.692 16,947,840 +0.01(+0.49%)
Aug 10, 2015 1.520 1.692 1.508 1.683 16,597,381 +0.16(+10.75%)
Aug 07, 2015 1.487 1.569 1.479 1.520 9,704,826 +0.03(+2.20%)
Aug 06, 2015 1.397 1.520 1.365 1.487 15,819,875 +0.11(+7.69%)
Aug 05, 2015 1.389 1.430 1.357 1.381 10,049,505 +0.00(+0.00%)
Aug 04, 2015 1.414 1.438 1.357 1.381 11,645,948 -0.02(-1.17%)
Aug 03, 2015 1.495 1.512 1.389 1.397 8,508,203 -0.09(-6.04%)
Jul 31, 2015 1.463 1.512 1.430 1.487 14,070,665 +0.08(+5.81%)
Jul 30, 2015 1.520 1.528 1.381 1.406 13,528,752 -0.06(-3.91%)
Jul 29, 2015 1.389 1.500 1.381 1.463 11,477,721 +0.09(+6.55%)
Jul 28, 2015 1.389 1.430 1.373 1.373 8,961,242 +0.00(+0.00%)
Jul 27, 2015 1.389 1.520 1.369 1.373 15,431,471 -0.01(-0.59%)
Jul 24, 2015 1.332 1.422 1.308 1.381 19,605,754 +0.02(+1.81%)
Jul 23, 2015 1.422 1.438 1.348 1.357 12,135,319 -0.05(-3.49%)
Jul 22, 2015 1.357 1.430 1.332 1.406 16,121,936 +0.01(+0.58%)
Jul 21, 2015 1.406 1.430 1.357 1.397 19,545,636 +0.04(+3.01%)
Jul 20, 2015 1.495 1.504 1.357 1.357 23,074,406 -0.20(-12.63%)
Jul 17, 2015 1.610 1.618 1.553 1.553 12,461,428 -0.10(-5.94%)
Jul 16, 2015 1.634 1.716 1.606 1.651 10,383,614 +0.01(+0.50%)
Jul 15, 2015 1.659 1.683 1.626 1.643 9,230,758 -0.04(-2.43%)
Jul 14, 2015 1.675 1.716 1.667 1.683 7,583,685 +0.01(+0.49%)
Jul 13, 2015 1.683 1.716 1.659 1.675 17,751,974 -0.05(-2.84%)
Jul 10, 2015 1.790 1.790 1.700 1.724 14,614,787 -0.07(-3.65%)
Jul 09, 2015 1.847 1.847 1.765 1.790 9,418,674 -0.03(-1.79%)
Jul 08, 2015 1.831 1.863 1.806 1.822 6,518,667 -0.01(-0.45%)
Jul 07, 2015 1.831 1.871 1.790 1.831 11,140,608 -0.04(-2.18%)
Jul 06, 2015 1.839 1.929 1.822 1.871 8,828,545 +0.02(+0.88%)
Jul 02, 2015 1.847 1.855 1.855 1.855 8,292,768 +0.04(+2.25%)
Jul 01, 2015 1.880 1.896 1.773 1.814 16,605,278 -0.08(-4.31%)
Jun 30, 2015 1.847 1.912 1.798 1.896 15,697,865 +0.02(+0.87%)
Jun 29, 2015 1.904 1.916 1.831 1.880 8,381,235 -0.02(-0.86%)
Jun 26, 2015 1.880 1.912 1.863 1.896 5,405,907 +0.02(+0.87%)
Jun 25, 2015 1.888 1.920 1.867 1.880 6,606,169 -0.02(-0.86%)
Jun 24, 2015 1.847 1.912 1.847 1.896 6,827,087 +0.03(+1.75%)
Jun 23, 2015 1.831 1.871 1.822 1.863 7,150,284 +0.02(+1.33%)
Jun 22, 2015 1.839 1.880 1.831 1.839 9,746,261 -0.02(-0.88%)
Jun 19, 2015 1.912 1.945 1.839 1.855 29,744,494 -0.10(-5.02%)
Jun 18, 2015 2.027 2.027 1.937 1.953 11,294,392 -0.03(-1.65%)
Jun 17, 2015 1.888 1.986 1.863 1.986 9,458,087 +0.10(+5.19%)
Jun 16, 2015 1.904 1.912 1.871 1.888 7,456,849 -0.04(-2.12%)
Jun 15, 2015 1.920 1.969 1.892 1.929 8,898,734 +0.00(+0.00%)
Jun 12, 2015 2.002 2.006 1.912 1.929 15,574,379 -0.10(-4.84%)
Jun 11, 2015 2.076 2.092 2.002 2.027 9,506,863 -0.08(-3.88%)
Jun 10, 2015 2.084 2.117 2.051 2.108 10,573,539 +0.07(+3.20%)
Jun 09, 2015 2.076 2.117 2.018 2.043 8,362,636 -0.02(-1.19%)
Jun 08, 2015 2.018 2.072 1.986 2.068 7,148,567 +0.06(+2.85%)
Jun 05, 2015 1.953 2.035 1.953 2.010 10,115,302 +0.02(+0.82%)
Jun 04, 2015 1.945 2.035 1.933 1.994 13,396,187 +0.01(+0.41%)
Jun 03, 2015 1.953 2.002 1.904 1.986 7,458,612 +0.04(+2.10%)
Jun 02, 2015 1.961 1.978 1.945 1.945 5,748,110 +0.02(+0.85%)
Jun 01, 2015 1.945 1.994 1.929 1.929 10,181,945 +0.01(+0.43%)
May 29, 2015 1.912 1.953 1.904 1.920 6,228,719 +0.04(+2.17%)
May 28, 2015 1.855 1.888 1.831 1.880 8,804,930 +0.01(+0.44%)
May 27, 2015 1.888 1.896 1.855 1.871 5,586,335 -0.01(-0.43%)
May 26, 2015 1.912 1.920 1.863 1.880 10,662,736 -0.09(-4.56%)
May 22, 2015 1.953 1.969 1.969 1.969 6,005,952 -0.02(-1.23%)
May 21, 2015 1.978 2.010 1.945 1.994 7,561,674 +0.00(+0.00%)
May 20, 2015 2.043 2.043 1.994 1.994 7,886,942 -0.02(-0.81%)
May 19, 2015 2.051 2.068 1.994 2.010 12,182,435 -0.09(-4.28%)
May 18, 2015 2.108 2.117 2.068 2.100 7,863,320 +0.02(+1.18%)
May 15, 2015 2.051 2.117 2.051 2.076 8,777,609 +0.00(+0.00%)
May 14, 2015 2.100 2.125 2.043 2.076 10,221,722 -0.01(-0.39%)
May 13, 2015 2.092 2.141 2.068 2.084 13,572,896 +0.02(+0.79%)
May 12, 2015 2.076 2.084 2.051 2.068 7,954,364 +0.02(+0.80%)
May 11, 2015 2.027 2.059 2.018 2.051 7,114,257 +0.04(+2.03%)
May 08, 2015 1.986 2.027 1.961 2.010 3,452,627 +0.02(+1.23%)
May 07, 2015 1.929 1.994 1.929 1.986 10,955,324 +0.02(+1.25%)
May 06, 2015 2.043 2.084 1.937 1.961 9,006,845 -0.07(-3.61%)
May 05, 2015 2.059 2.076 2.010 2.035 9,552,847 +0.00(+0.00%)
May 04, 2015 2.018 2.043 2.010 2.035 6,500,740 +0.04(+2.05%)
May 01, 2015 1.953 2.010 1.937 1.994 13,045,581 +0.01(+0.41%)
Apr 30, 2015 1.929 1.994 1.920 1.986 16,808,010 -0.02(-0.82%)
Apr 29, 2015 1.945 2.018 1.937 2.002 16,413,588 +0.07(+3.38%)
Apr 28, 2015 1.896 1.953 1.880 1.937 16,109,048 +0.06(+3.04%)
Apr 27, 2015 1.880 1.929 1.880 1.880 13,864,785 +0.00(+0.00%)
Apr 24, 2015 1.880 1.896 1.839 1.880 12,529,293 -0.01(-0.43%)
Apr 23, 2015 1.888 1.912 1.863 1.888 9,722,228 +0.01(+0.44%)
Apr 22, 2015 1.904 1.920 1.847 1.880 11,049,767 -0.03(-1.71%)
Apr 21, 2015 1.871 1.920 1.870 1.912 15,635,966 +0.04(+2.18%)
Apr 20, 2015 1.855 1.888 1.839 1.871 8,720,603 +0.01(+0.44%)
Apr 17, 2015 1.896 1.896 1.847 1.863 7,020,228 +0.00(+0.00%)
Apr 16, 2015 1.896 1.914 1.831 1.863 13,175,986 -0.02(-0.87%)
Apr 15, 2015 1.863 1.888 1.833 1.880 16,468,537 +0.02(+1.32%)
Apr 14, 2015 1.806 1.896 1.806 1.855 11,965,044 +0.07(+3.65%)
Apr 13, 2015 1.880 1.904 1.790 1.790 16,953,038 -0.10(-5.20%)
Apr 10, 2015 1.896 1.912 1.858 1.888 7,375,118 +0.02(+0.87%)
Apr 09, 2015 1.871 1.896 1.847 1.871 10,097,915 -0.03(-1.72%)
Apr 08, 2015 1.969 1.969 1.880 1.904 13,534,712 -0.04(-2.10%)
Apr 07, 2015 1.961 1.986 1.912 1.945 11,373,625 -0.05(-2.46%)
Apr 06, 2015 1.945 2.002 1.904 1.994 18,056,086 +0.10(+5.17%)
Apr 02, 2015 1.920 1.896 1.896 1.896 15,355,614 -0.03(-1.70%)
Apr 01, 2015 1.855 1.949 1.855 1.929 14,701,595 +0.10(+5.36%)
Mar 31, 2015 1.880 1.896 1.814 1.831 13,915,661 -0.04(-2.18%)
Mar 30, 2015 1.880 1.912 1.847 1.871 12,202,515 -0.06(-2.97%)
Mar 27, 2015 1.912 1.978 1.855 1.929 13,388,175 +0.00(+0.00%)
Mar 26, 2015 2.043 2.051 1.896 1.929 12,317,725 -0.08(-4.07%)
Mar 25, 2015 2.084 2.092 1.978 2.010 12,000,220 -0.06(-2.77%)
Mar 24, 2015 2.059 2.092 1.978 2.068 11,850,345 +0.04(+2.02%)
Mar 23, 2015 2.010 2.035 1.961 2.027 12,131,466 +0.05(+2.48%)
Mar 20, 2015 1.969 2.023 1.937 1.978 28,620,842 +0.05(+2.54%)
Mar 19, 2015 1.896 1.929 1.831 1.929 13,322,356 +0.00(+0.00%)
Mar 18, 2015 1.831 1.937 1.798 1.929 17,187,840 +0.10(+5.36%)
Mar 17, 2015 1.863 1.904 1.814 1.831 13,940,253 -0.08(-4.27%)
Mar 16, 2015 1.912 1.929 1.831 1.912 13,132,944 +0.00(+0.00%)
Mar 13, 2015 1.937 1.945 1.822 1.912 12,491,862 -0.02(-0.85%)
Mar 12, 2015 1.961 1.978 1.880 1.929 12,334,475 -0.01(-0.42%)
Mar 11, 2015 1.896 1.945 1.814 1.937 16,260,026 +0.04(+2.16%)
Mar 10, 2015 1.945 1.994 1.880 1.896 10,738,402 -0.08(-4.13%)
Mar 09, 2015 2.076 2.084 1.904 1.978 16,050,254 -0.07(-3.59%)
Mar 06, 2015 2.149 2.166 2.043 2.051 20,913,100 -0.20(-8.73%)
Mar 05, 2015 2.231 2.490 2.141 2.247 19,994,752 +0.04(+1.85%)
Mar 04, 2015 2.239 2.239 2.198 2.206 6,778,361 -0.03(-1.46%)
Mar 03, 2015 2.288 2.366 2.215 2.239 8,796,372 -0.03(-1.44%)
Mar 02, 2015 2.329 2.345 2.251 2.272 12,207,406 -0.05(-2.11%)
Feb 27, 2015 2.288 2.329 2.255 2.321 7,343,418 +0.06(+2.53%)
Feb 26, 2015 2.288 2.313 2.251 2.264 8,468,310 +0.02(+0.73%)
Feb 25, 2015 2.264 2.296 2.231 2.247 7,824,635 +0.03(+1.48%)
Feb 24, 2015 2.198 2.239 2.182 2.215 7,539,397 -0.01(-0.37%)
Feb 23, 2015 2.206 2.231 2.153 2.223 8,582,508 +0.01(+0.37%)
Feb 20, 2015 2.264 2.280 2.198 2.215 8,801,344 -0.04(-1.81%)
Feb 19, 2015 2.288 2.305 2.231 2.255 9,660,821 -0.01(-0.36%)
Feb 18, 2015 2.215 2.272 2.157 2.264 10,744,369 +0.04(+1.84%)
Feb 17, 2015 2.243 2.280 2.198 2.223 10,340,055 -0.07(-3.20%)
Feb 13, 2015 2.484 2.296 2.296 2.296 20,596,886 -0.14(-5.70%)
Feb 12, 2015 2.492 2.501 2.370 2.435 14,355,130 -0.01(-0.33%)
Feb 11, 2015 2.566 2.591 2.419 2.443 19,033,322 -0.20(-7.72%)
Feb 10, 2015 2.680 2.738 2.623 2.648 14,495,823 -0.08(-2.99%)
Feb 09, 2015 2.672 2.734 2.656 2.729 9,953,809 +0.08(+3.09%)
Feb 06, 2015 2.721 2.770 2.631 2.648 13,377,999 -0.16(-5.54%)
Feb 05, 2015 2.729 2.836 2.713 2.803 8,588,237 +0.07(+2.69%)
Feb 04, 2015 2.721 2.762 2.697 2.729 11,431,275 +0.03(+1.21%)
Feb 03, 2015 2.713 2.754 2.640 2.697 10,775,740 -0.08(-2.94%)
Feb 02, 2015 2.754 2.819 2.713 2.779 10,072,683 +0.01(+0.29%)
Jan 30, 2015 2.680 2.819 2.664 2.770 11,860,331 +0.07(+2.73%)
Jan 29, 2015 2.631 2.729 2.615 2.697 13,018,967 -0.01(-0.30%)
Jan 28, 2015 2.795 2.844 2.680 2.705 15,803,447 -0.12(-4.34%)
Jan 27, 2015 2.803 2.844 2.754 2.828 20,657,224 +0.06(+2.06%)
Jan 26, 2015 2.623 2.791 2.591 2.770 13,992,205 +0.02(+0.59%)
Jan 23, 2015 2.868 2.885 2.721 2.754 15,105,120 -0.16(-5.60%)
Jan 22, 2015 2.917 2.958 2.852 2.917 15,087,501 +0.02(+0.85%)
Jan 21, 2015 2.999 3.032 2.852 2.893 18,192,830 -0.07(-2.21%)
Jan 20, 2015 2.983 2.991 2.901 2.958 15,488,411 +0.04(+1.40%)
Jan 16, 2015 2.852 2.975 2.852 2.917 27,844,904 +0.06(+2.00%)
Jan 15, 2015 2.762 2.868 2.713 2.860 20,545,714 +0.25(+9.37%)
Jan 14, 2015 2.713 2.734 2.533 2.615 17,032,716 +0.00(+0.00%)
Jan 13, 2015 2.877 2.877 2.591 2.615 21,061,540 -0.20(-6.98%)
Jan 12, 2015 2.819 2.901 2.803 2.811 22,086,542 +0.02(+0.59%)
Jan 09, 2015 2.680 2.819 2.664 2.795 12,822,245 +0.16(+6.21%)
Jan 08, 2015 2.738 2.783 2.623 2.631 14,476,844 -0.02(-0.62%)
Jan 07, 2015 2.664 2.754 2.611 2.648 17,548,310 -0.07(-2.70%)
Jan 06, 2015 2.443 2.762 2.427 2.721 23,778,982 +0.31(+12.88%)
Jan 05, 2015 2.403 2.452 2.329 2.411 17,440,244 +0.04(+1.72%)
Jan 02, 2015 2.255 2.386 2.231 2.370 15,987,727 +0.07(+2.84%)
Dec 31, 2014 2.296 2.305 2.305 2.305 18,142,548 +0.02(+0.71%)
Dec 30, 2014 2.247 2.378 2.231 2.288 19,969,488 +0.09(+4.09%)
Dec 29, 2014 2.231 2.231 2.166 2.198 13,418,125 -0.08(-3.58%)
Dec 26, 2014 2.264 2.321 2.231 2.280 9,095,187 +0.07(+3.33%)
Dec 24, 2014 2.133 2.206 2.206 2.206 9,967,376 +0.09(+4.25%)
Dec 23, 2014 2.141 2.223 2.108 2.117 10,903,421 -0.06(-2.63%)
Dec 22, 2014 2.313 2.321 2.125 2.174 18,469,256 -0.19(-7.96%)
Dec 19, 2014 2.354 2.423 2.296 2.362 59,144,512 +0.00(+0.00%)
Dec 18, 2014 2.239 2.378 2.223 2.362 22,737,464 +0.18(+8.24%)
Dec 17, 2014 2.100 2.206 2.055 2.182 20,518,430 +0.06(+2.69%)
Dec 16, 2014 2.247 2.280 2.076 2.125 22,688,594 -0.08(-3.70%)
Dec 15, 2014 2.378 2.427 2.206 2.206 19,143,856 -0.21(-8.78%)
Dec 12, 2014 2.492 2.509 2.411 2.419 16,017,361 -0.08(-3.27%)
Dec 11, 2014 2.484 2.599 2.468 2.501 11,353,715 -0.03(-1.29%)
Dec 10, 2014 2.631 2.676 2.525 2.533 15,903,718 -0.10(-3.73%)
Dec 09, 2014 2.599 2.725 2.599 2.631 20,148,540 +0.14(+5.57%)
Dec 08, 2014 2.574 2.586 2.435 2.492 24,465,432 -0.04(-1.61%)
Dec 05, 2014 2.501 2.591 2.452 2.533 13,203,213 -0.02(-0.96%)
Dec 04, 2014 2.509 2.640 2.476 2.558 25,324,376 +0.03(+1.29%)
Dec 03, 2014 2.443 2.607 2.427 2.525 19,144,076 +0.11(+4.75%)
Dec 02, 2014 2.394 2.546 2.370 2.411 16,477,961 -0.07(-2.96%)
Dec 01, 2014 2.337 2.509 2.329 2.484 19,583,044 +0.20(+8.57%)
Nov 28, 2014 2.394 2.427 2.264 2.288 15,386,543 -0.20(-8.20%)
Nov 26, 2014 2.484 2.492 2.492 2.492 14,844,237 +0.02(+0.66%)
Nov 25, 2014 2.296 2.492 2.288 2.476 23,001,130 +0.19(+8.21%)
Nov 24, 2014 2.329 2.362 2.266 2.288 13,894,276 -0.05(-2.10%)
Nov 21, 2014 2.370 2.411 2.296 2.337 18,393,338 +0.02(+1.06%)
Nov 20, 2014 2.288 2.354 2.247 2.313 14,930,968 +0.07(+3.28%)
Nov 19, 2014 2.403 2.427 2.215 2.239 24,616,974 -0.18(-7.43%)
Nov 18, 2014 2.264 2.443 2.247 2.419 39,640,680 +0.20(+9.23%)
Nov 17, 2014 2.206 2.231 2.117 2.215 16,240,315 +0.00(+0.00%)
Nov 14, 2014 2.010 2.247 1.986 2.215 24,726,486 +0.16(+7.54%)
Nov 13, 2014 2.027 2.100 1.953 2.059 23,517,918 +0.05(+2.44%)
Nov 12, 2014 1.986 2.039 1.929 2.010 14,177,748 +0.03(+1.65%)
Nov 11, 2014 1.945 2.027 1.908 1.978 12,504,207 +0.07(+3.42%)
Nov 10, 2014 2.010 2.027 1.880 1.912 16,104,755 -0.13(-6.40%)
Nov 07, 2014 2.027 2.068 1.937 2.043 29,092,952 +0.24(+13.12%)
Nov 06, 2014 1.724 1.957 1.696 1.806 31,622,890 +0.17(+10.50%)
Nov 05, 2014 1.659 1.782 1.634 1.634 20,595,540 -0.06(-3.38%)
Nov 04, 2014 1.831 1.863 1.692 1.692 20,186,698 -0.12(-6.76%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.