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 (%)
Jul 31, 2003 5.138 5.138 5.006 5.076 1,946,826 -0.05(-0.91%)
Jul 30, 2003 4.920 5.138 4.920 5.123 1,488,334 +0.07(+1.39%)
Jul 29, 2003 5.240 5.294 4.998 5.053 1,632,102 -0.24(-4.57%)
Jul 28, 2003 5.380 5.411 5.271 5.294 1,692,122 -0.08(-1.45%)
Jul 25, 2003 5.318 5.380 5.263 5.372 1,962,857 +0.08(+1.47%)
Jul 24, 2003 5.060 5.318 5.029 5.294 3,111,074 +0.21(+4.14%)
Jul 23, 2003 4.943 5.123 4.943 5.084 1,516,292 +0.22(+4.49%)
Jul 22, 2003 4.873 4.912 4.772 4.866 803,610 +0.02(+0.48%)
Jul 21, 2003 4.756 4.897 4.749 4.842 1,377,270 +0.13(+2.81%)
Jul 18, 2003 4.717 4.733 4.632 4.710 764,751 -0.01(-0.17%)
Jul 17, 2003 4.561 4.725 4.522 4.717 1,195,156 +0.14(+3.07%)
Jul 16, 2003 4.577 4.639 4.546 4.577 1,407,280 +0.03(+0.69%)
Jul 15, 2003 4.827 4.827 4.444 4.546 2,751,847 -0.27(-5.51%)
Jul 14, 2003 4.873 4.912 4.811 4.811 976,106 -0.01(-0.16%)
Jul 11, 2003 4.842 4.842 4.725 4.819 1,143,215 -0.02(-0.48%)
Jul 10, 2003 4.897 4.951 4.827 4.842 1,619,533 -0.11(-2.20%)
Jul 09, 2003 5.084 5.092 4.943 4.951 1,492,438 -0.05(-1.09%)
Jul 08, 2003 5.123 5.138 4.982 5.006 1,393,814 -0.16(-3.17%)
Jul 07, 2003 5.201 5.224 5.131 5.170 1,168,737 -0.11(-2.07%)
Jul 03, 2003 5.279 5.333 5.271 5.279 850,037 +0.02(+0.30%)
Jul 02, 2003 5.318 5.372 5.248 5.263 1,272,747 -0.08(-1.46%)
Jul 01, 2003 5.302 5.396 5.302 5.341 1,437,034 +0.08(+1.48%)
Jun 30, 2003 5.060 5.279 5.060 5.263 943,659 +0.17(+3.37%)
Jun 27, 2003 5.146 5.193 5.092 5.092 816,564 -0.03(-0.61%)
Jun 26, 2003 5.131 5.177 5.068 5.123 1,008,938 -0.09(-1.65%)
Jun 25, 2003 5.232 5.318 5.177 5.209 962,896 +0.05(+1.06%)
Jun 24, 2003 5.216 5.263 5.123 5.154 1,446,397 -0.07(-1.34%)
Jun 23, 2003 5.443 5.458 5.224 5.224 1,080,244 -0.21(-3.87%)
Jun 20, 2003 5.497 5.497 5.349 5.435 1,322,379 -0.14(-2.52%)
Jun 19, 2003 5.520 5.606 5.419 5.575 1,940,670 +0.05(+0.99%)
Jun 18, 2003 5.653 5.692 5.505 5.520 2,286,559 -0.24(-4.19%)
Jun 17, 2003 5.427 5.762 5.419 5.762 2,742,229 +0.31(+5.72%)
Jun 16, 2003 5.474 5.497 5.388 5.450 1,124,619 +0.02(+0.43%)
Jun 13, 2003 5.209 5.474 5.201 5.427 1,467,814 +0.12(+2.35%)
Jun 12, 2003 5.255 5.333 5.232 5.302 594,179 -0.04(-0.73%)
Jun 11, 2003 5.232 5.341 5.232 5.341 976,491 +0.14(+2.70%)
Jun 10, 2003 5.162 5.201 5.099 5.201 1,199,260 -0.10(-1.91%)
Jun 09, 2003 5.302 5.396 5.279 5.302 871,070 -0.04(-0.73%)
Jun 06, 2003 5.365 5.474 5.302 5.341 1,115,641 -0.12(-2.14%)
Jun 05, 2003 5.372 5.513 5.333 5.458 1,782,667 +0.25(+4.79%)
Jun 04, 2003 5.302 5.333 5.193 5.209 1,305,579 -0.07(-1.33%)
Jun 03, 2003 5.341 5.372 5.240 5.279 1,175,534 -0.10(-1.88%)
Jun 02, 2003 5.310 5.458 5.310 5.380 1,072,293 -0.05(-1.00%)
May 30, 2003 5.302 5.435 5.045 5.435 1,968,372 +0.12(+2.35%)
May 29, 2003 5.068 5.349 5.068 5.310 1,569,516 +0.12(+2.41%)
May 28, 2003 5.201 5.263 4.483 5.185 2,348,375 -0.13(-2.49%)
May 27, 2003 5.450 5.520 5.255 5.318 2,008,642 -0.08(-1.45%)
May 23, 2003 5.302 5.404 5.302 5.396 1,600,809 +0.12(+2.37%)
May 22, 2003 5.365 5.365 5.209 5.271 4,014,463 -0.16(-3.01%)
May 21, 2003 5.216 5.474 5.115 5.435 1,923,356 +0.18(+3.41%)
May 20, 2003 5.302 5.380 5.068 5.255 2,274,760 -0.12(-2.32%)
May 19, 2003 5.037 5.676 4.912 5.380 2,487,525 +0.48(+9.70%)
May 16, 2003 4.951 4.975 4.842 4.905 909,801 +0.00(+0.00%)
May 15, 2003 4.998 4.998 4.873 4.905 1,143,471 -0.05(-0.94%)
May 14, 2003 4.717 4.959 4.702 4.951 2,700,419 +0.26(+5.48%)
May 13, 2003 4.990 4.990 4.694 4.694 1,649,031 -0.31(-6.23%)
May 12, 2003 5.045 5.123 4.967 5.006 1,735,727 +0.03(+0.63%)
May 09, 2003 5.170 5.170 4.889 4.975 2,411,986 -0.35(-6.59%)
May 08, 2003 5.263 5.372 5.216 5.326 2,652,839 +0.17(+3.33%)
May 07, 2003 5.365 5.380 5.107 5.154 1,674,167 -0.18(-3.36%)
May 06, 2003 5.209 5.349 5.154 5.333 1,649,672 +0.19(+3.64%)
May 05, 2003 4.951 5.162 4.951 5.146 949,045 +0.19(+3.94%)
May 02, 2003 4.967 5.037 4.905 4.951 1,123,080 -0.06(-1.24%)
May 01, 2003 4.827 5.068 4.827 5.014 1,486,539 +0.24(+5.07%)
Apr 30, 2003 4.725 4.858 4.694 4.772 1,245,045 +0.17(+3.73%)
Apr 29, 2003 4.624 4.686 4.530 4.600 1,688,788 -0.12(-2.48%)
Apr 28, 2003 4.788 4.795 4.600 4.717 1,147,319 -0.04(-0.82%)
Apr 25, 2003 4.928 4.967 4.749 4.756 1,010,477 -0.20(-4.09%)
Apr 24, 2003 4.982 5.092 4.951 4.959 1,310,196 -0.02(-0.47%)
Apr 23, 2003 5.029 5.107 4.959 4.982 1,088,581 -0.06(-1.24%)
Apr 22, 2003 5.138 5.185 4.951 5.045 1,199,260 -0.02(-0.31%)
Apr 21, 2003 5.021 5.092 5.006 5.060 814,896 +0.11(+2.20%)
Apr 17, 2003 4.881 4.982 4.866 4.951 1,703,921 +0.13(+2.75%)
Apr 16, 2003 4.671 4.819 4.663 4.819 847,600 +0.07(+1.48%)
Apr 15, 2003 4.741 4.842 4.725 4.749 950,071 +0.03(+0.66%)
Apr 14, 2003 4.655 4.717 4.608 4.717 887,101 +0.02(+0.50%)
Apr 11, 2003 4.632 4.741 4.577 4.694 875,943 +0.02(+0.33%)
Apr 10, 2003 4.686 4.749 4.632 4.678 1,444,345 -0.04(-0.83%)
Apr 09, 2003 4.444 4.717 4.444 4.717 1,730,597 +0.27(+6.14%)
Apr 08, 2003 4.366 4.507 4.351 4.444 1,192,719 +0.10(+2.33%)
Apr 07, 2003 4.172 4.366 4.156 4.343 2,127,914 -0.06(-1.42%)
Apr 04, 2003 4.351 4.515 4.351 4.405 1,476,792 +0.02(+0.36%)
Apr 03, 2003 4.522 4.678 4.335 4.390 1,660,701 -0.27(-5.85%)
Apr 02, 2003 4.405 4.671 4.351 4.663 1,314,684 +0.09(+1.87%)
Apr 01, 2003 4.788 4.788 4.561 4.577 1,201,568 -0.23(-4.71%)
Mar 31, 2003 4.717 4.912 4.717 4.803 2,278,864 +0.21(+4.58%)
Mar 28, 2003 4.289 4.632 4.289 4.593 2,114,576 +0.34(+7.88%)
Mar 27, 2003 4.281 4.281 4.156 4.257 1,031,638 +0.06(+1.49%)
Mar 26, 2003 4.242 4.273 4.187 4.195 860,938 -0.01(-0.19%)
Mar 25, 2003 4.226 4.281 4.078 4.203 1,708,538 +0.08(+1.89%)
Mar 24, 2003 4.312 4.421 4.101 4.125 1,675,322 +0.01(+0.19%)
Mar 21, 2003 4.444 4.507 4.109 4.117 1,955,675 -0.41(-8.97%)
Mar 20, 2003 4.600 4.663 4.499 4.522 894,411 -0.01(-0.17%)
Mar 19, 2003 4.694 4.717 4.522 4.530 1,156,168 -0.20(-4.28%)
Mar 18, 2003 4.702 4.788 4.702 4.733 1,254,664 +0.03(+0.66%)
Mar 17, 2003 4.982 5.053 4.655 4.702 2,125,093 -0.12(-2.43%)
Mar 14, 2003 4.444 4.834 4.444 4.819 2,464,056 +0.41(+9.19%)
Mar 13, 2003 4.281 4.655 4.265 4.413 2,454,694 -0.05(-1.05%)
Mar 12, 2003 4.608 4.702 4.460 4.460 2,562,295 -0.30(-6.38%)
Mar 11, 2003 4.920 4.928 4.702 4.764 2,092,517 -0.27(-5.42%)
Mar 10, 2003 5.435 5.435 5.029 5.037 1,607,093 -0.30(-5.69%)
Mar 07, 2003 5.520 5.598 5.224 5.341 2,135,096 -0.07(-1.30%)
Mar 06, 2003 5.583 5.637 5.279 5.411 2,235,644 -0.16(-2.94%)
Mar 05, 2003 5.567 5.606 5.450 5.575 917,881 +0.06(+1.13%)
Mar 04, 2003 5.458 5.669 5.458 5.513 1,514,882 +0.10(+1.87%)
Mar 03, 2003 5.419 5.450 5.279 5.411 1,792,285 -0.10(-1.84%)
Feb 28, 2003 5.669 5.669 5.497 5.513 1,633,897 -0.09(-1.67%)
Feb 27, 2003 5.653 5.676 5.489 5.606 1,433,059 -0.08(-1.37%)
Feb 26, 2003 5.731 5.747 5.614 5.684 944,428 -0.05(-0.82%)
Feb 25, 2003 5.669 5.793 5.630 5.731 1,336,743 -0.02(-0.27%)
Feb 24, 2003 5.918 5.918 5.708 5.747 1,082,553 -0.02(-0.41%)
Feb 21, 2003 5.957 5.973 5.669 5.770 1,959,138 -0.16(-2.63%)
Feb 20, 2003 5.895 5.973 5.895 5.926 1,210,418 +0.11(+1.88%)
Feb 19, 2003 5.778 5.981 5.762 5.817 1,856,153 -0.01(-0.13%)
Feb 18, 2003 5.287 5.825 5.287 5.825 2,062,763 +0.11(+1.91%)
Feb 14, 2003 5.692 5.801 5.622 5.715 1,214,393 -0.13(-2.27%)
Feb 13, 2003 5.715 5.918 5.692 5.848 2,199,221 +0.11(+1.90%)
Feb 12, 2003 5.692 5.754 5.606 5.739 3,720,131 -0.12(-2.13%)
Feb 11, 2003 5.380 5.864 5.380 5.864 4,010,872 +0.49(+9.14%)
Feb 10, 2003 5.762 5.786 5.341 5.372 3,497,105 -0.41(-7.14%)
Feb 07, 2003 5.934 5.988 5.708 5.786 2,039,935 -0.16(-2.75%)
Feb 06, 2003 5.926 6.082 5.770 5.949 2,257,702 +0.02(+0.26%)
Feb 05, 2003 6.168 6.214 5.871 5.934 4,028,442 -0.21(-3.43%)
Feb 04, 2003 5.692 6.144 5.669 6.144 4,045,884 +0.70(+12.89%)
Feb 03, 2003 5.552 5.614 5.318 5.443 2,944,991 -0.17(-3.06%)
Jan 30, 2003 5.497 5.661 5.404 5.614 1,072,293 +0.16(+3.00%)
Jan 29, 2003 5.754 5.825 5.404 5.450 909,801 -0.23(-4.12%)
Jan 28, 2003 5.848 5.942 5.567 5.684 1,179,338 -0.26(-4.33%)
Jan 27, 2003 6.316 6.316 5.848 5.942 1,468,968 -0.19(-3.05%)
Jan 24, 2003 5.918 6.129 5.871 6.129 1,651,510 +0.28(+4.80%)
Jan 23, 2003 5.918 6.082 5.801 5.848 1,342,429 +0.05(+0.81%)
Jan 22, 2003 5.942 5.988 5.661 5.801 1,030,655 +0.09(+1.64%)
Jan 21, 2003 5.474 5.708 5.333 5.708 1,134,579 +0.23(+4.27%)
Jan 17, 2003 5.591 5.684 5.450 5.474 997,908 +0.00(+0.00%)
Jan 16, 2003 5.310 5.684 5.263 5.474 1,645,482 +0.26(+4.93%)
Jan 15, 2003 5.263 5.357 5.053 5.216 1,442,335 -0.14(-2.62%)
Jan 14, 2003 5.731 5.754 5.287 5.357 1,108,545 -0.37(-6.53%)
Jan 13, 2003 5.544 5.754 5.544 5.731 879,705 -0.02(-0.41%)
Jan 10, 2003 5.520 5.778 5.404 5.754 976,875 +0.33(+6.03%)
Jan 09, 2003 5.614 5.637 5.404 5.427 926,431 -0.21(-3.73%)
Jan 08, 2003 5.474 5.848 5.474 5.637 1,316,010 +0.14(+2.55%)
Jan 07, 2003 5.754 5.778 5.450 5.497 952,209 -0.30(-5.24%)
Jan 06, 2003 6.012 6.175 5.778 5.801 1,297,841 -0.07(-1.20%)
Jan 03, 2003 5.708 6.012 5.591 5.871 1,441,566 +0.16(+2.87%)
Jan 02, 2003 5.684 5.708 5.450 5.708 592,597 -0.02(-0.41%)
Dec 31, 2002 5.637 5.825 5.614 5.731 437,416 +0.00(+0.00%)
Dec 30, 2002 5.871 5.871 5.497 5.731 1,036,084 -0.23(-3.92%)
Dec 27, 2002 5.848 6.012 5.614 5.965 1,659,590 +0.12(+2.00%)
Dec 26, 2002 5.310 5.848 5.287 5.848 717,085 +0.49(+9.17%)
Dec 24, 2002 5.380 5.450 5.333 5.357 367,220 +0.02(+0.44%)
Dec 23, 2002 5.497 5.497 5.193 5.333 1,340,633 +0.07(+1.33%)
Dec 20, 2002 5.287 5.333 5.170 5.263 913,093 -0.23(-4.26%)
Dec 19, 2002 5.614 5.614 5.427 5.497 2,865,006 +0.07(+1.29%)
Dec 18, 2002 4.889 5.497 4.889 5.427 1,499,705 +0.51(+10.48%)
Dec 17, 2002 5.497 5.591 4.866 4.912 1,768,089 -0.47(-8.70%)
Dec 16, 2002 5.287 5.427 4.982 5.380 1,165,872 +0.19(+3.60%)
Dec 13, 2002 5.146 5.193 4.959 5.193 1,439,941 +0.19(+3.74%)
Dec 12, 2002 4.491 5.029 4.468 5.006 1,541,130 +0.58(+13.23%)
Dec 11, 2002 4.398 4.444 4.304 4.421 533,175 +0.07(+1.61%)
Dec 10, 2002 4.538 4.538 4.234 4.351 459,688 -0.23(-5.10%)
Dec 09, 2002 4.678 4.678 4.444 4.585 1,255,390 +0.02(+0.51%)
Dec 06, 2002 4.515 4.585 4.444 4.561 1,759,026 +0.21(+4.84%)
Dec 05, 2002 4.351 4.491 4.281 4.351 1,427,501 +0.00(+0.00%)
Dec 04, 2002 4.374 4.398 4.234 4.351 481,875 +0.19(+4.49%)
Dec 03, 2002 4.023 4.187 4.000 4.164 643,726 +0.21(+5.33%)
Dec 02, 2002 3.977 4.023 3.906 3.953 156,079 -0.05(-1.17%)
Nov 29, 2002 4.000 4.023 3.977 4.000 112,389 +0.00(+0.00%)
Nov 27, 2002 4.070 4.070 3.883 4.000 329,900 -0.05(-1.16%)
Nov 26, 2002 4.000 4.094 3.977 4.047 172,409 +0.07(+1.76%)
Nov 25, 2002 3.930 4.000 3.883 3.977 271,076 +0.02(+0.59%)
Nov 22, 2002 3.930 4.187 3.860 3.953 506,670 +0.05(+1.20%)
Nov 21, 2002 4.023 4.023 3.860 3.906 340,715 -0.14(-3.47%)
Nov 20, 2002 4.047 4.070 3.977 4.047 320,538 +0.02(+0.58%)
Nov 19, 2002 4.140 4.140 3.977 4.023 597,685 -0.30(-7.03%)
Nov 18, 2002 4.444 4.444 4.304 4.328 291,297 -0.12(-2.63%)
Nov 15, 2002 4.444 4.491 4.398 4.444 377,993 +0.12(+2.70%)
Nov 14, 2002 4.211 4.374 4.187 4.328 324,257 -0.02(-0.54%)
Nov 13, 2002 4.561 4.561 4.234 4.351 474,822 -0.23(-5.10%)
Nov 12, 2002 4.444 4.585 4.257 4.585 442,118 +0.14(+3.16%)
Nov 11, 2002 4.468 4.468 4.351 4.444 232,900 +0.00(+0.00%)
Nov 08, 2002 4.632 4.655 4.398 4.444 607,902 -0.09(-2.06%)
Nov 07, 2002 4.538 4.561 4.444 4.538 452,378 +0.12(+2.65%)
Nov 06, 2002 4.140 4.468 4.117 4.421 541,640 +0.14(+3.28%)
Nov 05, 2002 4.281 4.281 4.140 4.281 328,703 +0.07(+1.67%)
Nov 04, 2002 3.977 4.328 3.906 4.211 737,562 +0.14(+3.45%)
Nov 01, 2002 4.047 4.094 3.977 4.070 340,202 +0.21(+5.45%)
Oct 31, 2002 3.860 3.930 3.813 3.860 315,066 +0.02(+0.61%)
Oct 30, 2002 4.000 4.000 3.789 3.836 525,779 -0.07(-1.80%)
Oct 29, 2002 4.000 4.140 3.906 3.906 28,791,994 -0.05(-1.18%)
Oct 28, 2002 3.860 3.977 3.696 3.953 618,974 +0.28(+7.64%)
Oct 25, 2002 3.789 3.836 3.626 3.673 361,791 +0.05(+1.29%)
Oct 24, 2002 3.743 3.766 3.602 3.626 537,578 -0.19(-4.91%)
Oct 23, 2002 3.883 3.930 3.743 3.813 340,544 -0.07(-1.81%)
Oct 22, 2002 3.696 3.906 3.696 3.883 484,355 +0.16(+4.40%)
Oct 21, 2002 3.930 3.930 3.673 3.719 16,796,398 -0.14(-3.64%)
Oct 18, 2002 3.930 3.953 3.813 3.860 801,473 -0.02(-0.60%)
Oct 17, 2002 3.977 3.977 3.719 3.883 1,833,581 -0.33(-7.78%)
Oct 16, 2002 4.211 4.374 4.164 4.211 509,406 +0.07(+1.70%)
Oct 15, 2002 4.444 4.444 4.094 4.140 702,550 -0.63(-13.24%)
Oct 14, 2002 4.655 4.772 4.491 4.772 486,749 +0.37(+8.51%)
Oct 11, 2002 4.444 4.491 4.304 4.398 563,271 -0.05(-1.05%)
Oct 10, 2002 4.164 4.444 3.953 4.444 891,034 +0.21(+4.97%)
Oct 09, 2002 4.117 4.304 4.094 4.234 427,669 +0.12(+2.84%)
Oct 08, 2002 4.140 4.234 3.930 4.117 568,187 -0.35(-7.85%)
Oct 07, 2002 4.725 4.819 4.421 4.468 553,567 -0.30(-6.37%)
Oct 04, 2002 4.678 4.819 4.632 4.772 454,943 +0.07(+1.49%)
Oct 03, 2002 4.655 4.772 4.585 4.702 308,140 +0.05(+1.01%)
Oct 02, 2002 4.795 4.819 4.515 4.655 518,512 -0.05(-1.00%)
Oct 01, 2002 4.982 5.053 4.608 4.702 377,951 -0.42(-8.22%)
Sep 30, 2002 5.357 5.357 5.076 5.123 553,396 +0.07(+1.39%)
Sep 27, 2002 5.006 5.146 4.866 5.053 456,952 +0.14(+2.86%)
Sep 26, 2002 4.982 5.029 4.866 4.912 703,277 -0.30(-5.83%)
Sep 25, 2002 5.380 5.380 5.170 5.216 19,344,288 -0.21(-3.88%)
Sep 24, 2002 5.404 5.520 5.333 5.427 566,819 +0.14(+2.66%)
Sep 23, 2002 5.333 5.450 5.263 5.287 492,606 +0.00(+0.00%)
Sep 20, 2002 5.333 5.450 5.287 5.287 384,149 -0.05(-0.88%)
Sep 19, 2002 5.450 5.474 5.310 5.333 503,165 +0.09(+1.79%)
Sep 18, 2002 5.357 5.450 5.240 5.240 648,300 +0.00(+0.00%)
Sep 17, 2002 5.099 5.333 5.099 5.240 502,865 -0.19(-3.45%)
Sep 16, 2002 5.310 5.450 5.263 5.427 429,806 +0.05(+0.87%)
Sep 13, 2002 5.497 5.520 5.287 5.380 715,503 -0.12(-2.13%)
Sep 12, 2002 5.193 5.520 5.193 5.497 942,077 +0.42(+8.29%)
Sep 11, 2002 5.053 5.146 4.982 5.076 528,344 -0.21(-3.98%)
Sep 10, 2002 5.240 5.310 5.193 5.287 482,089 -0.14(-2.59%)
Sep 09, 2002 5.310 5.427 5.263 5.427 823,489 +0.33(+6.42%)
Sep 06, 2002 5.123 5.146 4.982 5.099 591,614 +0.02(+0.46%)
Sep 05, 2002 5.053 5.216 5.006 5.076 866,025 +0.16(+3.33%)
Sep 04, 2002 4.912 4.982 4.819 4.912 493,803 +0.00(+0.00%)
Sep 03, 2002 4.795 4.959 4.749 4.912 769,197 +0.26(+5.53%)
Aug 30, 2002 4.795 4.912 4.632 4.655 395,948 +0.02(+0.51%)
Aug 29, 2002 4.444 4.678 4.421 4.632 359,098 +0.33(+7.61%)
Aug 28, 2002 4.468 4.538 4.281 4.304 379,532 -0.12(-2.65%)
Aug 27, 2002 4.187 4.468 4.094 4.421 505,559 +0.33(+8.00%)
Aug 26, 2002 3.883 4.117 3.883 4.094 321,307 +0.21(+5.42%)
Aug 23, 2002 3.906 3.906 3.813 3.883 415,827 -0.02(-0.60%)
Aug 22, 2002 3.719 3.930 3.673 3.906 429,250 +0.09(+2.45%)
Aug 21, 2002 3.906 3.930 3.743 3.813 350,206 -0.16(-4.12%)
Aug 20, 2002 3.977 4.094 3.906 3.977 304,592 -0.37(-8.60%)
Aug 16, 2002 4.257 4.421 4.234 4.351 418,221 +0.02(+0.54%)
Aug 15, 2002 4.187 4.374 4.094 4.328 522,915 +0.12(+2.78%)
Aug 14, 2002 4.304 4.444 4.187 4.211 542,537 -0.05(-1.10%)
Aug 13, 2002 4.234 4.281 4.140 4.257 246,965 +0.02(+0.55%)
Aug 12, 2002 4.421 4.444 4.117 4.234 516,973 -0.09(-2.16%)
Aug 07, 2002 4.421 4.538 4.257 4.328 864,443 +0.12(+2.78%)
Aug 06, 2002 4.187 4.211 3.977 4.211 426,172 -0.21(-4.76%)
Aug 05, 2002 4.608 4.655 4.211 4.421 1,898,989 +0.30(+7.39%)
Aug 02, 2002 4.070 4.234 4.000 4.117 927,713 +0.14(+3.53%)
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.