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 (%)
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%)
Sep 01, 2017 3.807 3.815 3.660 3.676 15,646,451 -0.06(-1.54%)
Aug 31, 2017 3.602 3.742 3.578 3.733 16,416,503 +0.16(+4.35%)
Aug 30, 2017 3.602 3.647 3.562 3.578 16,405,040 -0.03(-0.91%)
Aug 29, 2017 3.684 3.709 3.553 3.611 29,348,904 +0.01(+0.23%)
Aug 28, 2017 3.521 3.602 3.480 3.602 14,564,997 +0.12(+3.53%)
Aug 25, 2017 3.488 3.516 3.426 3.480 8,491,502 +0.01(+0.24%)
Aug 24, 2017 3.447 3.492 3.439 3.471 6,776,403 +0.00(+0.00%)
Aug 23, 2017 3.439 3.471 3.409 3.471 8,417,888 +0.05(+1.44%)
Aug 22, 2017 3.480 3.504 3.414 3.422 10,349,316 -0.08(-2.34%)
Aug 21, 2017 3.488 3.545 3.484 3.504 9,709,904 +0.02(+0.71%)
Aug 18, 2017 3.627 3.684 3.455 3.480 17,482,334 -0.10(-2.75%)
Aug 17, 2017 3.602 3.624 3.545 3.578 9,179,105 -0.01(-0.23%)
Aug 16, 2017 3.422 3.627 3.422 3.586 18,172,816 +0.17(+5.04%)
Aug 15, 2017 3.357 3.447 3.349 3.414 8,491,683 +0.00(+0.00%)
Aug 14, 2017 3.373 3.447 3.357 3.414 11,127,503 -0.01(-0.24%)
Aug 11, 2017 3.488 3.529 3.402 3.422 20,283,544 -0.06(-1.65%)
Aug 10, 2017 3.496 3.512 3.455 3.480 10,203,409 +0.05(+1.43%)
Aug 09, 2017 3.463 3.529 3.406 3.431 19,118,002 +0.05(+1.45%)
Aug 08, 2017 3.422 3.455 3.349 3.381 14,900,707 +0.00(+0.00%)
Aug 07, 2017 3.398 3.463 3.365 3.381 10,392,358 -0.04(-1.20%)
Aug 04, 2017 3.504 3.525 3.357 3.422 19,846,360 -0.11(-3.24%)
Aug 03, 2017 3.496 3.643 3.431 3.537 20,603,408 +0.16(+4.85%)
Aug 02, 2017 3.349 3.463 3.332 3.373 18,866,724 +0.00(+0.00%)
Aug 01, 2017 3.373 3.422 3.324 3.373 11,075,372 +0.00(+0.00%)
Jul 31, 2017 3.447 3.467 3.365 3.373 13,694,682 -0.07(-2.14%)
Jul 28, 2017 3.414 3.480 3.390 3.447 12,261,298 +0.07(+2.18%)
Jul 27, 2017 3.562 3.562 3.357 3.373 18,976,924 -0.12(-3.51%)
Jul 26, 2017 3.349 3.557 3.340 3.496 16,698,027 +0.13(+3.89%)
Jul 25, 2017 3.373 3.422 3.332 3.365 14,296,932 -0.01(-0.24%)
Jul 24, 2017 3.480 3.480 3.340 3.373 7,867,298 -0.08(-2.37%)
Jul 21, 2017 3.422 3.471 3.398 3.455 12,906,862 +0.06(+1.69%)
Jul 20, 2017 3.373 3.439 3.365 3.398 9,785,933 +0.02(+0.48%)
Jul 19, 2017 3.349 3.406 3.308 3.381 8,270,266 +0.06(+1.72%)
Jul 18, 2017 3.324 3.365 3.287 3.324 9,924,591 +0.06(+1.75%)
Jul 17, 2017 3.250 3.300 3.226 3.267 6,503,871 +0.07(+2.31%)
Jul 14, 2017 3.193 3.250 3.185 3.193 12,378,353 +0.07(+2.36%)
Jul 13, 2017 3.169 3.201 3.091 3.119 13,445,627 -0.07(-2.31%)
Jul 12, 2017 3.300 3.316 3.185 3.193 15,482,408 -0.07(-2.26%)
Jul 11, 2017 3.267 3.275 3.197 3.267 8,129,268 -0.02(-0.50%)
Jul 10, 2017 3.119 3.283 3.078 3.283 11,998,522 +0.14(+4.43%)
Jul 07, 2017 3.177 3.185 3.054 3.144 15,487,737 -0.06(-1.79%)
Jul 06, 2017 3.234 3.242 3.177 3.201 9,231,879 -0.04(-1.26%)
Jul 05, 2017 3.226 3.267 3.169 3.242 18,320,792 -0.01(-0.25%)
Jul 03, 2017 3.250 3.283 3.234 3.250 4,599,885 -0.08(-2.46%)
Jun 30, 2017 3.291 3.373 3.263 3.332 10,743,888 +0.06(+1.75%)
Jun 29, 2017 3.324 3.365 3.267 3.275 16,110,474 -0.09(-2.68%)
Jun 28, 2017 3.414 3.431 3.324 3.365 10,687,763 -0.01(-0.24%)
Jun 27, 2017 3.504 3.521 3.365 3.373 9,438,560 -0.10(-2.83%)
Jun 26, 2017 3.422 3.512 3.406 3.471 9,453,390 +0.00(+0.00%)
Jun 23, 2017 3.390 3.480 3.365 3.471 11,059,539 +0.10(+2.91%)
Jun 22, 2017 3.373 3.398 3.328 3.373 10,600,843 +0.07(+2.23%)
Jun 21, 2017 3.234 3.332 3.218 3.300 12,286,125 +0.06(+1.77%)
Jun 20, 2017 3.283 3.340 3.209 3.242 12,254,057 -0.07(-1.98%)
Jun 19, 2017 3.324 3.365 3.291 3.308 9,831,966 -0.04(-1.22%)
Jun 16, 2017 3.381 3.406 3.332 3.349 18,206,428 +0.00(+0.00%)
Jun 15, 2017 3.349 3.369 3.300 3.349 11,412,918 -0.03(-0.97%)
Jun 14, 2017 3.578 3.611 3.353 3.381 19,115,274 -0.11(-3.28%)
Jun 13, 2017 3.512 3.537 3.447 3.496 15,274,542 -0.02(-0.70%)
Jun 12, 2017 3.537 3.611 3.496 3.521 13,571,646 -0.02(-0.69%)
Jun 09, 2017 3.578 3.619 3.521 3.545 16,229,438 -0.10(-2.70%)
Jun 08, 2017 3.733 3.758 3.562 3.643 22,073,470 -0.16(-4.09%)
Jun 07, 2017 3.733 3.815 3.684 3.799 23,238,430 +0.01(+0.22%)
Jun 06, 2017 3.545 3.791 3.529 3.791 27,626,242 +0.32(+9.20%)
Jun 05, 2017 3.529 3.545 3.431 3.471 14,028,518 -0.06(-1.62%)
Jun 02, 2017 3.570 3.586 3.521 3.529 11,819,752 +0.00(+0.00%)
Jun 01, 2017 3.512 3.582 3.488 3.529 12,536,024 +0.00(+0.00%)
May 31, 2017 3.471 3.570 3.414 3.529 15,607,038 +0.06(+1.65%)
May 30, 2017 3.439 3.578 3.439 3.471 14,067,023 +0.02(+0.47%)
May 26, 2017 3.504 3.504 3.422 3.455 9,494,040 +0.02(+0.48%)
May 25, 2017 3.455 3.480 3.398 3.439 8,852,100 -0.03(-0.94%)
May 24, 2017 3.414 3.471 3.316 3.471 16,309,205 +0.06(+1.68%)
May 23, 2017 3.496 3.537 3.402 3.414 16,630,706 -0.05(-1.42%)
May 22, 2017 3.480 3.529 3.447 3.463 7,990,536 -0.02(-0.47%)
May 19, 2017 3.488 3.500 3.447 3.480 13,850,582 +0.03(+0.95%)
May 18, 2017 3.480 3.529 3.414 3.447 23,854,970 -0.06(-1.64%)
May 17, 2017 3.504 3.586 3.480 3.504 17,483,504 +0.07(+1.90%)
May 16, 2017 3.406 3.491 3.381 3.439 12,196,261 +0.02(+0.72%)
May 15, 2017 3.422 3.463 3.349 3.414 15,357,858 +0.02(+0.72%)
May 12, 2017 3.373 3.459 3.373 3.390 16,090,132 +0.03(+0.98%)
May 11, 2017 3.218 3.381 3.209 3.357 21,113,768 +0.16(+5.13%)
May 10, 2017 3.128 3.234 3.119 3.193 17,247,106 +0.12(+4.00%)
May 09, 2017 3.070 3.095 3.005 3.070 15,083,980 -0.05(-1.57%)
May 08, 2017 3.111 3.128 3.054 3.119 9,153,642 +0.03(+1.06%)
May 05, 2017 2.972 3.111 2.956 3.087 12,423,426 +0.14(+4.72%)
May 04, 2017 2.956 2.956 2.886 2.947 18,942,770 -0.08(-2.70%)
May 03, 2017 2.808 3.209 2.800 3.029 43,359,608 +0.28(+10.12%)
May 02, 2017 2.751 2.825 2.743 2.751 17,973,508 -0.03(-1.18%)
May 01, 2017 2.833 2.870 2.759 2.784 12,917,070 -0.07(-2.58%)
Apr 28, 2017 2.788 2.886 2.775 2.857 15,180,193 +0.06(+2.05%)
Apr 27, 2017 2.833 2.833 2.743 2.800 18,594,608 -0.08(-2.84%)
Apr 26, 2017 2.882 2.898 2.747 2.882 26,165,660 +0.01(+0.28%)
Apr 25, 2017 3.021 3.046 2.857 2.874 22,054,510 -0.20(-6.65%)
Apr 24, 2017 3.087 3.148 3.062 3.078 14,815,862 -0.08(-2.59%)
Apr 21, 2017 3.095 3.169 3.062 3.160 20,342,624 +0.07(+2.12%)
Apr 20, 2017 3.046 3.095 3.021 3.095 11,778,193 +0.05(+1.61%)
Apr 19, 2017 3.095 3.103 2.980 3.046 23,127,586 -0.11(-3.38%)
Apr 18, 2017 3.128 3.160 3.094 3.152 11,171,639 +0.00(+0.00%)
Apr 17, 2017 3.103 3.193 3.087 3.152 10,703,980 +0.04(+1.32%)
Apr 13, 2017 3.169 3.185 3.091 3.111 13,023,789 -0.04(-1.30%)
Apr 12, 2017 3.029 3.152 3.021 3.152 17,614,940 +0.11(+3.49%)
Apr 11, 2017 2.988 3.070 2.947 3.046 14,561,349 +0.11(+3.62%)
Apr 10, 2017 2.898 2.956 2.866 2.939 8,439,085 +0.01(+0.28%)
Apr 07, 2017 2.984 3.046 2.874 2.931 23,016,006 +0.01(+0.28%)
Apr 06, 2017 2.947 2.947 2.890 2.923 7,193,842 -0.02(-0.83%)
Apr 05, 2017 2.866 2.964 2.849 2.947 14,801,731 +0.02(+0.56%)
Apr 04, 2017 2.931 2.947 2.874 2.931 9,094,063 +0.02(+0.56%)
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.