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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2022 3.797 3.801 3.714 3.760 7,380,496 -0.05(-1.21%)
Dec 29, 2022 3.788 3.843 3.788 3.806 8,275,069 +0.04(+0.98%)
Dec 28, 2022 3.861 3.889 3.742 3.769 9,913,594 -0.13(-3.30%)
Dec 27, 2022 3.852 3.944 3.824 3.898 11,893,951 +0.06(+1.68%)
Dec 23, 2022 3.824 3.880 3.751 3.834 9,112,901 +0.02(+0.48%)
Dec 22, 2022 3.834 3.834 3.714 3.815 12,520,273 -0.06(-1.66%)
Dec 21, 2022 3.898 3.912 3.861 3.880 11,258,383 +0.03(+0.72%)
Dec 20, 2022 3.778 3.889 3.769 3.852 13,701,303 +0.15(+3.97%)
Dec 19, 2022 3.788 3.806 3.696 3.705 10,272,325 -0.06(-1.47%)
Dec 16, 2022 3.751 3.806 3.705 3.760 25,311,992 +0.02(+0.49%)
Dec 15, 2022 3.834 3.857 3.733 3.742 19,513,284 -0.18(-4.68%)
Dec 14, 2022 3.972 3.990 3.852 3.926 14,509,184 -0.06(-1.61%)
Dec 13, 2022 4.054 4.123 3.935 3.990 15,905,178 +0.08(+2.12%)
Dec 12, 2022 3.843 3.907 3.788 3.907 16,873,746 +0.04(+0.95%)
Dec 09, 2022 3.907 4.027 3.870 3.870 12,787,387 -0.05(-1.17%)
Dec 08, 2022 3.926 3.981 3.861 3.916 16,248,267 +0.02(+0.47%)
Dec 07, 2022 3.852 3.999 3.852 3.898 16,168,589 +0.08(+2.17%)
Dec 06, 2022 3.898 3.935 3.778 3.815 14,732,689 -0.06(-1.43%)
Dec 05, 2022 3.953 3.999 3.852 3.870 17,684,458 -0.12(-3.00%)
Dec 02, 2022 3.953 4.027 3.898 3.990 14,621,225 -0.04(-0.91%)
Dec 01, 2022 3.898 4.082 3.861 4.027 36,031,060 +0.23(+6.05%)
Nov 30, 2022 3.742 3.843 3.659 3.797 22,528,340 +0.17(+4.56%)
Nov 29, 2022 3.613 3.681 3.577 3.631 14,814,571 +0.06(+1.77%)
Nov 28, 2022 3.740 3.740 3.550 3.568 15,874,676 -0.15(-4.13%)
Nov 25, 2022 3.803 3.825 3.712 3.721 8,412,656 -0.05(-1.44%)
Nov 23, 2022 3.767 3.803 3.694 3.776 18,549,608 -0.04(-0.95%)
Nov 22, 2022 3.703 3.866 3.703 3.812 17,785,764 +0.15(+4.20%)
Nov 21, 2022 3.703 3.703 3.604 3.658 14,720,687 -0.05(-1.22%)
Nov 18, 2022 3.694 3.721 3.631 3.703 15,530,637 +0.02(+0.49%)
Nov 17, 2022 3.658 3.712 3.613 3.685 16,350,653 -0.05(-1.21%)
Nov 16, 2022 3.730 3.810 3.717 3.730 16,177,698 -0.04(-0.96%)
Nov 15, 2022 3.857 3.884 3.730 3.767 29,692,752 -0.05(-1.19%)
Nov 14, 2022 3.839 3.902 3.794 3.812 19,431,504 -0.08(-2.09%)
Nov 11, 2022 3.839 3.902 3.749 3.893 31,117,242 +0.07(+1.89%)
Nov 10, 2022 3.866 4.029 3.658 3.821 35,965,124 +0.14(+3.93%)
Nov 09, 2022 3.740 3.861 3.667 3.676 25,788,194 -0.10(-2.63%)
Nov 08, 2022 3.514 3.821 3.487 3.776 47,092,964 +0.26(+7.45%)
Nov 07, 2022 3.523 3.568 3.450 3.514 18,026,522 +0.03(+0.78%)
Nov 04, 2022 3.198 3.523 3.198 3.487 44,877,432 +0.43(+14.20%)
Nov 03, 2022 3.143 3.170 3.044 3.053 21,980,348 -0.12(-3.70%)
Nov 02, 2022 3.387 3.420 3.152 3.170 22,819,162 -0.20(-5.90%)
Nov 01, 2022 3.378 3.432 3.360 3.369 12,526,330 +0.09(+2.75%)
Oct 31, 2022 3.261 3.324 3.234 3.279 11,262,145 -0.03(-0.82%)
Oct 28, 2022 3.270 3.315 3.234 3.306 15,444,575 -0.02(-0.54%)
Oct 27, 2022 3.360 3.423 3.306 3.324 15,970,296 -0.04(-1.08%)
Oct 26, 2022 3.297 3.423 3.297 3.360 20,409,768 +0.10(+3.05%)
Oct 25, 2022 3.207 3.283 3.207 3.261 15,049,149 +0.06(+1.98%)
Oct 24, 2022 3.189 3.207 3.134 3.198 14,791,187 -0.04(-1.12%)
Oct 21, 2022 3.080 3.270 3.071 3.234 20,722,576 +0.15(+4.99%)
Oct 20, 2022 3.008 3.170 3.008 3.080 22,113,612 +0.06(+2.10%)
Oct 19, 2022 3.035 3.067 2.981 3.017 18,363,550 -0.08(-2.62%)
Oct 18, 2022 3.116 3.152 3.035 3.098 19,267,716 +0.01(+0.29%)
Oct 17, 2022 3.125 3.148 3.067 3.089 15,890,965 +0.06(+2.09%)
Oct 14, 2022 3.170 3.193 3.017 3.026 16,650,948 -0.18(-5.63%)
Oct 13, 2022 3.179 3.216 3.008 3.207 26,871,098 -0.08(-2.47%)
Oct 12, 2022 3.288 3.378 3.234 3.288 14,742,930 -0.01(-0.27%)
Oct 11, 2022 3.315 3.378 3.234 3.297 17,442,600 -0.02(-0.54%)
Oct 10, 2022 3.333 3.450 3.292 3.315 12,525,549 -0.06(-1.87%)
Oct 07, 2022 3.441 3.505 3.369 3.378 20,275,748 -0.14(-4.10%)
Oct 06, 2022 3.514 3.577 3.441 3.523 19,611,702 -0.03(-0.76%)
Oct 05, 2022 3.514 3.550 3.423 3.550 23,902,150 -0.07(-1.99%)
Oct 04, 2022 3.649 3.676 3.577 3.622 23,694,104 +0.05(+1.52%)
Oct 03, 2022 3.478 3.595 3.469 3.568 24,879,628 +0.17(+5.05%)
Sep 30, 2022 3.279 3.475 3.220 3.396 30,618,948 +0.15(+4.74%)
Sep 29, 2022 3.143 3.270 3.143 3.243 22,078,404 +0.06(+1.99%)
Sep 28, 2022 3.044 3.225 2.999 3.179 32,043,350 +0.22(+7.32%)
Sep 27, 2022 3.017 3.089 2.954 2.963 18,303,184 +0.03(+0.92%)
Sep 26, 2022 2.954 3.040 2.872 2.936 22,841,898 -0.05(-1.81%)
Sep 23, 2022 3.089 3.098 2.936 2.990 20,425,072 -0.22(-6.76%)
Sep 22, 2022 3.216 3.292 3.152 3.207 20,105,304 +0.01(+0.28%)
Sep 21, 2022 3.189 3.315 3.134 3.198 23,543,996 +0.03(+0.85%)
Sep 20, 2022 3.207 3.234 3.143 3.170 17,121,444 -0.12(-3.57%)
Sep 19, 2022 2.972 3.315 2.927 3.288 44,524,964 +0.32(+10.64%)
Sep 16, 2022 2.936 3.062 2.863 2.972 24,307,472 -0.01(-0.30%)
Sep 15, 2022 3.017 3.098 2.945 2.981 16,075,330 -0.07(-2.37%)
Sep 14, 2022 3.080 3.152 3.053 3.053 9,267,898 -0.02(-0.59%)
Sep 13, 2022 3.080 3.161 3.053 3.071 10,872,241 -0.14(-4.49%)
Sep 12, 2022 3.261 3.288 3.189 3.216 14,449,567 +0.01(+0.28%)
Sep 09, 2022 3.179 3.225 3.125 3.207 10,184,033 +0.09(+2.90%)
Sep 08, 2022 3.053 3.125 3.026 3.116 11,814,544 +0.03(+0.88%)
Sep 07, 2022 2.972 3.116 2.913 3.089 14,970,828 +0.12(+3.95%)
Sep 06, 2022 3.008 3.100 2.945 2.972 12,323,650 +0.01(+0.30%)
Sep 02, 2022 2.890 3.035 2.868 2.963 18,272,326 +0.15(+5.47%)
Sep 01, 2022 2.899 2.909 2.791 2.809 16,323,173 -0.15(-5.18%)
Aug 31, 2022 2.972 3.044 2.958 2.963 17,430,916 -0.02(-0.61%)
Aug 30, 2022 3.080 3.089 2.963 2.981 16,446,906 -0.08(-2.66%)
Aug 29, 2022 3.071 3.143 3.035 3.062 14,676,111 -0.03(-0.88%)
Aug 26, 2022 3.306 3.324 3.053 3.089 20,403,960 -0.23(-6.81%)
Aug 25, 2022 3.324 3.333 3.252 3.315 12,253,955 +0.03(+0.82%)
Aug 24, 2022 3.170 3.288 3.125 3.288 19,855,712 +0.10(+3.12%)
Aug 23, 2022 3.152 3.288 3.134 3.189 12,591,886 +0.05(+1.44%)
Aug 22, 2022 3.116 3.198 3.094 3.143 14,677,231 -0.04(-1.14%)
Aug 19, 2022 3.125 3.198 3.053 3.179 37,101,728 +0.03(+0.86%)
Aug 18, 2022 3.044 3.161 3.035 3.152 18,605,522 +0.09(+2.95%)
Aug 17, 2022 3.161 3.170 3.049 3.062 18,846,576 -0.07(-2.34%)
Aug 16, 2022 3.109 3.153 3.073 3.135 10,888,269 +0.01(+0.28%)
Aug 15, 2022 3.100 3.144 3.073 3.127 12,869,886 -0.06(-1.94%)
Aug 12, 2022 3.135 3.233 3.135 3.189 11,467,432 +0.07(+2.27%)
Aug 11, 2022 3.153 3.215 3.109 3.118 19,168,364 +0.01(+0.28%)
Aug 10, 2022 3.082 3.180 3.065 3.109 18,319,750 +0.05(+1.74%)
Aug 09, 2022 3.100 3.118 2.985 3.056 12,679,341 -0.02(-0.58%)
Aug 08, 2022 3.029 3.153 3.003 3.073 17,582,996 +0.11(+3.58%)
Aug 05, 2022 3.011 3.011 2.905 2.967 27,161,884 -0.12(-3.74%)
Aug 04, 2022 3.011 3.144 2.972 3.082 19,734,932 +0.12(+4.19%)
Aug 03, 2022 3.056 3.065 2.896 2.958 20,109,838 -0.08(-2.62%)
Aug 02, 2022 3.073 3.180 3.038 3.038 23,235,460 -0.02(-0.58%)
Aug 01, 2022 3.020 3.100 3.020 3.056 14,301,831 +0.04(+1.17%)
Jul 29, 2022 3.020 3.065 2.914 3.020 23,672,224 +0.04(+1.19%)
Jul 28, 2022 2.896 2.985 2.821 2.985 39,122,144 +0.12(+4.33%)
Jul 27, 2022 2.781 2.870 2.741 2.861 20,990,860 +0.11(+3.86%)
Jul 26, 2022 2.781 2.830 2.728 2.755 23,943,586 -0.02(-0.64%)
Jul 25, 2022 2.896 2.896 2.737 2.772 26,343,988 -0.11(-3.69%)
Jul 22, 2022 2.932 3.047 2.870 2.879 27,803,990 +0.00(+0.00%)
Jul 21, 2022 2.852 2.923 2.808 2.879 21,190,444 +0.03(+0.93%)
Jul 20, 2022 2.905 2.941 2.843 2.852 17,591,812 -0.05(-1.83%)
Jul 19, 2022 2.887 2.949 2.843 2.905 22,573,748 +0.06(+2.18%)
Jul 18, 2022 2.799 2.887 2.772 2.843 30,046,456 +0.11(+3.88%)
Jul 15, 2022 2.825 2.825 2.657 2.737 23,096,292 -0.04(-1.28%)
Jul 14, 2022 2.852 2.852 2.693 2.772 35,070,696 -0.19(-6.57%)
Jul 13, 2022 2.852 3.056 2.852 2.967 21,737,450 +0.08(+2.76%)
Jul 12, 2022 2.941 2.976 2.843 2.887 14,697,208 -0.06(-2.10%)
Jul 11, 2022 2.932 3.029 2.896 2.949 12,034,540 -0.02(-0.60%)
Jul 08, 2022 2.994 3.029 2.914 2.967 19,443,548 -0.04(-1.18%)
Jul 07, 2022 2.976 3.073 2.949 3.003 19,474,496 +0.04(+1.50%)
Jul 06, 2022 2.994 3.003 2.852 2.958 23,855,440 -0.01(-0.30%)
Jul 05, 2022 3.180 3.206 2.883 2.967 34,966,740 -0.31(-9.46%)
Jul 01, 2022 3.144 3.299 3.100 3.277 20,371,004 +0.11(+3.35%)
Jun 30, 2022 3.286 3.313 3.144 3.171 21,289,032 -0.15(-4.53%)
Jun 29, 2022 3.401 3.401 3.251 3.321 19,780,504 -0.05(-1.57%)
Jun 28, 2022 3.640 3.667 3.366 3.375 28,689,316 -0.26(-7.07%)
Jun 27, 2022 3.578 3.631 3.499 3.631 18,097,238 +0.09(+2.50%)
Jun 24, 2022 3.516 3.561 3.392 3.543 25,037,010 +0.03(+0.76%)
Jun 23, 2022 3.693 3.716 3.499 3.516 28,991,006 -0.19(-5.02%)
Jun 22, 2022 3.729 3.835 3.676 3.702 20,098,852 -0.02(-0.48%)
Jun 21, 2022 3.596 3.804 3.587 3.720 28,592,038 +0.09(+2.44%)
Jun 17, 2022 3.649 3.733 3.556 3.631 109,722,568 -0.04(-0.97%)
Jun 16, 2022 3.596 3.724 3.507 3.667 50,510,648 +0.01(+0.24%)
Jun 15, 2022 3.658 3.764 3.530 3.658 46,462,412 +0.04(+1.23%)
Jun 14, 2022 3.773 3.773 3.534 3.614 42,728,132 -0.14(-3.77%)
Jun 13, 2022 3.906 3.959 3.747 3.755 45,925,852 -0.26(-6.40%)
Jun 10, 2022 3.755 4.048 3.702 4.012 18,511,468 +0.19(+4.86%)
Jun 09, 2022 3.950 3.959 3.826 3.826 19,121,976 -0.16(-4.00%)
Jun 08, 2022 3.977 4.021 3.924 3.986 14,738,842 -0.01(-0.22%)
Jun 07, 2022 3.941 4.000 3.915 3.995 8,575,655 +0.03(+0.67%)
Jun 06, 2022 4.083 4.083 3.915 3.968 15,526,941 -0.06(-1.54%)
Jun 03, 2022 4.101 4.150 4.003 4.030 21,098,552 -0.12(-2.99%)
Jun 02, 2022 3.977 4.189 3.977 4.154 16,183,238 +0.23(+5.87%)
Jun 01, 2022 4.003 4.012 3.879 3.924 12,925,553 -0.00(-0.05%)
May 31, 2022 3.952 4.039 3.873 3.926 17,500,830 -0.04(-1.10%)
May 27, 2022 4.057 4.074 3.953 3.969 12,508,532 -0.03(-0.87%)
May 26, 2022 3.978 4.046 3.943 4.004 16,296,291 +0.01(+0.22%)
May 25, 2022 3.952 4.048 3.921 3.995 21,268,162 -0.03(-0.87%)
May 24, 2022 3.934 4.057 3.917 4.030 16,567,647 +0.10(+2.44%)
May 23, 2022 4.013 4.048 3.891 3.934 9,168,718 +0.01(+0.22%)
May 20, 2022 3.969 4.009 3.832 3.926 17,416,182 -0.01(-0.22%)
May 19, 2022 3.847 3.978 3.821 3.934 25,891,110 +0.18(+4.88%)
May 18, 2022 3.760 3.830 3.690 3.751 23,056,716 -0.06(-1.60%)
May 17, 2022 3.804 3.865 3.734 3.812 18,260,418 +0.08(+2.10%)
May 16, 2022 3.620 3.777 3.620 3.734 21,574,820 +0.10(+2.88%)
May 13, 2022 3.516 3.638 3.420 3.629 37,058,460 +0.09(+2.46%)
May 12, 2022 3.690 3.699 3.437 3.542 33,430,544 -0.23(-6.02%)
May 11, 2022 3.995 4.043 3.716 3.769 34,387,752 -0.22(-5.47%)
May 10, 2022 4.048 4.074 3.884 3.987 30,044,790 -0.02(-0.44%)
May 09, 2022 4.161 4.196 3.969 4.004 25,417,030 -0.29(-6.71%)
May 06, 2022 4.327 4.353 4.240 4.292 17,851,280 -0.07(-1.60%)
May 05, 2022 4.545 4.545 4.275 4.362 23,789,842 -0.16(-3.47%)
May 04, 2022 4.405 4.528 4.336 4.519 19,106,800 +0.11(+2.57%)
May 03, 2022 4.362 4.475 4.336 4.405 17,669,206 +0.06(+1.41%)
May 02, 2022 4.344 4.362 4.214 4.344 23,491,606 -0.09(-1.97%)
Apr 29, 2022 4.528 4.589 4.414 4.432 18,801,038 -0.04(-0.97%)
Apr 28, 2022 4.414 4.484 4.371 4.475 18,955,068 +0.07(+1.58%)
Apr 27, 2022 4.449 4.536 4.388 4.405 19,023,254 -0.03(-0.59%)
Apr 26, 2022 4.650 4.658 4.414 4.432 20,687,760 -0.21(-4.51%)
Apr 25, 2022 4.624 4.715 4.554 4.641 26,980,888 -0.15(-3.10%)
Apr 22, 2022 4.903 4.955 4.750 4.789 33,235,996 -0.20(-4.02%)
Apr 21, 2022 5.208 5.208 4.929 4.990 29,919,536 -0.24(-4.67%)
Apr 20, 2022 5.234 5.269 5.060 5.234 22,801,560 -0.04(-0.83%)
Apr 19, 2022 5.278 5.348 5.199 5.278 17,849,212 -0.03(-0.66%)
Apr 18, 2022 5.391 5.470 5.313 5.313 16,059,942 -0.04(-0.81%)
Apr 14, 2022 5.339 5.391 5.243 5.356 14,473,124 +0.00(+0.00%)
Apr 13, 2022 5.409 5.439 5.321 5.356 17,639,326 +0.01(+0.16%)
Apr 12, 2022 5.426 5.483 5.330 5.348 27,252,462 +0.02(+0.33%)
Apr 11, 2022 5.478 5.531 5.299 5.330 21,515,368 -0.09(-1.61%)
Apr 08, 2022 5.269 5.435 5.226 5.417 24,517,058 +0.23(+4.37%)
Apr 07, 2022 5.130 5.269 5.060 5.191 31,372,560 +0.08(+1.54%)
Apr 06, 2022 5.130 5.138 4.973 5.112 23,044,030 +0.00(+0.00%)
Apr 05, 2022 5.313 5.426 5.042 5.112 29,966,928 -0.14(-2.66%)
Apr 04, 2022 5.278 5.391 5.173 5.252 15,776,278 +0.00(+0.00%)
Apr 01, 2022 5.095 5.278 5.077 5.252 14,222,707 +0.12(+2.38%)
Mar 31, 2022 5.156 5.226 5.068 5.130 19,872,524 -0.03(-0.68%)
Mar 30, 2022 5.016 5.191 5.016 5.164 23,718,986 +0.14(+2.78%)
Mar 29, 2022 4.815 5.051 4.772 5.025 24,205,650 +0.15(+3.04%)
Mar 28, 2022 4.929 4.973 4.850 4.877 12,875,823 -0.12(-2.44%)
Mar 25, 2022 4.920 5.007 4.885 4.999 14,130,587 +0.06(+1.24%)
Mar 24, 2022 4.999 5.016 4.911 4.938 17,362,842 -0.02(-0.35%)
Mar 23, 2022 4.990 5.007 4.911 4.955 18,082,136 +0.02(+0.35%)
Mar 22, 2022 4.964 4.981 4.868 4.938 16,974,406 -0.04(-0.88%)
Mar 21, 2022 4.877 5.073 4.868 4.981 15,608,341 +0.11(+2.33%)
Mar 18, 2022 4.903 4.942 4.824 4.868 36,721,324 -0.09(-1.76%)
Mar 17, 2022 4.868 5.059 4.868 4.955 19,222,930 +0.14(+2.90%)
Mar 16, 2022 4.711 4.824 4.667 4.815 21,576,814 +0.11(+2.41%)
Mar 15, 2022 4.510 4.763 4.478 4.702 26,617,076 +0.08(+1.70%)
Mar 14, 2022 4.859 4.877 4.545 4.624 30,789,310 -0.29(-5.86%)
Mar 11, 2022 4.833 4.968 4.811 4.911 19,953,188 -0.05(-1.05%)
Mar 10, 2022 4.929 5.034 4.894 4.964 23,090,754 +0.07(+1.43%)
Mar 09, 2022 4.685 4.918 4.658 4.894 26,165,716 +0.01(+0.18%)
Mar 08, 2022 4.815 5.068 4.772 4.885 54,121,784 +0.11(+2.38%)
Mar 07, 2022 4.694 4.824 4.624 4.772 35,967,020 +0.02(+0.37%)
Mar 04, 2022 4.512 4.796 4.512 4.755 31,009,592 +0.16(+3.59%)
Mar 03, 2022 4.416 4.642 4.412 4.590 42,854,768 -0.14(-2.94%)
Mar 02, 2022 4.425 4.746 4.416 4.728 33,190,598 +0.23(+5.01%)
Mar 01, 2022 4.381 4.520 4.364 4.503 36,084,524 +0.16(+3.59%)
Feb 28, 2022 4.711 4.755 4.338 4.347 64,128,484 -0.45(-9.40%)
Feb 25, 2022 4.564 4.850 4.637 4.798 28,980,756 +0.18(+3.95%)
Feb 24, 2022 4.885 4.885 4.512 4.616 49,469,300 -0.16(-3.27%)
Feb 23, 2022 4.789 4.885 4.728 4.772 25,421,702 -0.01(-0.18%)
Feb 22, 2022 5.050 5.076 4.737 4.781 35,166,696 -0.27(-5.33%)
Feb 18, 2022 5.050 0 +0.01(+0.17%)
Feb 17, 2022 5.093 5.197 4.850 5.041 53,720,536 -0.04(-0.85%)
Feb 16, 2022 5.006 5.136 5.002 5.084 23,510,992 +0.12(+2.45%)
Feb 15, 2022 4.850 4.989 4.815 4.963 18,169,834 -0.02(-0.35%)
Feb 14, 2022 4.980 5.058 4.898 4.980 24,949,842 +0.03(+0.53%)
Feb 11, 2022 4.746 5.023 4.728 4.954 33,715,812 +0.23(+4.77%)
Feb 10, 2022 4.859 4.950 4.694 4.728 22,470,554 -0.17(-3.54%)
Feb 09, 2022 4.954 4.980 4.893 4.902 11,727,466 -0.02(-0.35%)
Feb 08, 2022 4.807 4.928 4.789 4.919 16,195,635 +0.11(+2.35%)
Feb 07, 2022 4.763 4.850 4.702 4.807 16,689,049 +0.12(+2.59%)
Feb 04, 2022 4.650 4.759 4.642 4.685 13,246,098 +0.02(+0.37%)
Feb 03, 2022 4.720 4.668 15,376,240 -0.10(-2.00%)
Feb 02, 2022 4.772 4.859 4.685 4.763 26,660,238 +0.02(+0.37%)
Feb 01, 2022 4.728 4.794 4.668 4.746 11,226,499 +0.06(+1.30%)
Jan 31, 2022 4.598 4.702 4.685 17,975,022 +0.13(+2.86%)
Jan 28, 2022 4.598 4.598 4.468 4.555 18,878,050 -0.05(-1.13%)
Jan 27, 2022 4.659 4.772 4.607 4.607 20,731,612 -0.13(-2.75%)
Jan 26, 2022 4.919 4.941 4.685 4.737 28,218,880 -0.16(-3.36%)
Jan 25, 2022 4.807 4.902 4.746 4.902 23,311,238 +0.03(+0.53%)
Jan 24, 2022 4.815 4.889 4.668 4.876 32,527,742 -0.03(-0.53%)
Jan 21, 2022 5.041 5.084 4.863 4.902 23,086,318 -0.14(-2.75%)
Jan 20, 2022 5.171 5.193 5.032 5.041 22,375,544 -0.09(-1.69%)
Jan 19, 2022 4.841 5.206 4.798 5.128 34,736,160 +0.37(+7.85%)
Jan 18, 2022 4.841 4.876 4.702 4.755 24,219,760 -0.10(-1.97%)
Jan 14, 2022 4.850 0 -0.07(-1.41%)
Jan 13, 2022 4.989 5.041 4.911 4.919 12,057,912 -0.10(-1.90%)
Jan 12, 2022 4.919 5.015 4.902 5.015 15,974,054 +0.09(+1.76%)
Jan 11, 2022 4.807 4.928 4.789 4.928 13,473,541 +0.11(+2.34%)
Jan 10, 2022 4.685 4.824 4.633 4.815 16,194,869 +0.09(+1.83%)
Jan 07, 2022 4.720 4.755 4.650 4.728 15,036,074 +0.08(+1.68%)
Jan 06, 2022 4.781 4.795 4.642 4.650 25,642,240 -0.21(-4.29%)
Jan 05, 2022 4.971 5.032 4.850 4.859 21,181,466 -0.08(-1.58%)
Jan 04, 2022 4.928 5.023 4.902 4.937 19,623,398 +0.03(+0.53%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.