Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Kinross Gold Corporation (NY: KGC )

7.410 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2016 4.200 4.209 3.980 3.996 19,840,078 -0.11(-2.78%)
Jun 29, 2016 4.135 4.209 4.102 4.111 17,868,660 +0.06(+1.41%)
Jun 28, 2016 4.102 4.176 4.047 4.053 19,070,084 -0.16(-3.69%)
Jun 27, 2016 4.200 4.290 4.062 4.209 19,432,938 +0.03(+0.78%)
Jun 24, 2016 4.478 4.486 4.053 4.176 28,305,852 +0.17(+4.29%)
Jun 23, 2016 3.980 4.053 3.947 4.004 10,638,934 -0.02(-0.61%)
Jun 22, 2016 3.874 4.045 3.833 4.029 13,647,354 +0.13(+3.35%)
Jun 21, 2016 3.890 3.947 3.849 3.898 11,122,969 -0.09(-2.25%)
Jun 20, 2016 3.906 4.029 3.837 3.988 16,490,423 -0.08(-2.01%)
Jun 17, 2016 4.184 4.221 3.980 4.070 74,481,752 -0.02(-0.60%)
Jun 16, 2016 4.446 4.446 4.070 4.094 21,924,292 -0.17(-4.02%)
Jun 15, 2016 4.184 4.372 4.078 4.266 16,148,628 +0.10(+2.35%)
Jun 14, 2016 4.241 4.315 4.098 4.168 17,649,724 -0.05(-1.16%)
Jun 13, 2016 4.364 4.380 4.111 4.217 17,341,218 -0.02(-0.39%)
Jun 10, 2016 4.380 4.486 4.192 4.233 19,660,536 -0.11(-2.45%)
Jun 09, 2016 4.217 4.356 4.176 4.339 17,107,550 +0.10(+2.31%)
Jun 08, 2016 4.241 4.298 4.200 4.241 17,788,380 +0.21(+5.27%)
Jun 07, 2016 4.021 4.066 3.980 4.029 12,971,457 -0.08(-1.99%)
Jun 06, 2016 4.102 4.143 3.955 4.111 21,551,584 +0.05(+1.21%)
Jun 03, 2016 3.825 4.102 3.800 4.062 21,770,878 +0.52(+14.78%)
Jun 02, 2016 3.522 3.596 3.481 3.538 13,500,488 +0.03(+0.93%)
Jun 01, 2016 3.530 3.604 3.408 3.506 15,286,938 +0.02(+0.70%)
May 31, 2016 3.457 3.645 3.432 3.481 19,259,492 +0.02(+0.71%)
May 27, 2016 3.661 3.457 3.457 3.457 21,633,712 -0.23(-6.21%)
May 26, 2016 3.767 3.816 3.661 3.686 12,873,385 +0.08(+2.27%)
May 25, 2016 3.522 3.653 3.449 3.604 13,081,012 +0.05(+1.38%)
May 24, 2016 3.743 3.882 3.547 3.555 28,031,124 -0.44(-11.04%)
May 23, 2016 3.923 4.102 3.874 3.996 10,632,769 -0.07(-1.61%)
May 20, 2016 4.045 4.094 3.931 4.062 14,831,407 +0.03(+0.81%)
May 19, 2016 3.825 4.070 3.751 4.029 27,997,160 +0.02(+0.41%)
May 18, 2016 4.249 4.397 3.980 4.012 21,469,940 -0.34(-7.71%)
May 17, 2016 4.307 4.470 4.225 4.348 13,748,861 +0.04(+0.95%)
May 16, 2016 4.356 4.421 4.233 4.307 15,504,620 +0.07(+1.74%)
May 13, 2016 4.200 4.348 4.160 4.233 20,164,050 +0.07(+1.77%)
May 12, 2016 4.315 4.352 4.094 4.160 18,165,388 -0.13(-3.05%)
May 11, 2016 4.732 4.740 4.029 4.290 36,187,560 -0.22(-4.89%)
May 10, 2016 4.241 4.560 4.160 4.511 21,762,580 +0.26(+6.15%)
May 09, 2016 4.323 4.413 4.241 4.249 21,137,416 -0.32(-6.98%)
May 06, 2016 4.437 4.715 4.405 4.568 28,413,650 +0.25(+5.67%)
May 05, 2016 4.274 4.421 4.234 4.323 21,143,720 +0.18(+4.34%)
May 04, 2016 4.315 4.462 4.111 4.143 24,121,568 -0.28(-6.28%)
May 03, 2016 4.544 4.654 4.372 4.421 27,715,308 -0.19(-4.08%)
May 02, 2016 4.732 4.756 4.531 4.609 25,596,584 -0.05(-1.05%)
Apr 29, 2016 4.339 4.658 4.331 4.658 29,885,384 +0.43(+10.25%)
Apr 28, 2016 3.914 4.233 3.890 4.225 24,794,254 +0.38(+10.00%)
Apr 27, 2016 3.865 3.886 3.759 3.841 18,127,876 +0.02(+0.43%)
Apr 26, 2016 3.825 3.874 3.735 3.825 12,775,075 +0.04(+1.08%)
Apr 25, 2016 3.792 3.841 3.694 3.784 12,767,621 -0.01(-0.22%)
Apr 22, 2016 3.808 3.890 3.743 3.792 16,905,408 -0.04(-1.07%)
Apr 21, 2016 3.816 3.890 3.726 3.833 23,553,698 +0.15(+3.99%)
Apr 20, 2016 3.800 3.906 3.661 3.686 28,070,972 -0.06(-1.53%)
Apr 19, 2016 3.628 3.767 3.612 3.743 16,360,999 +0.21(+6.02%)
Apr 18, 2016 3.563 3.575 3.473 3.530 11,345,281 +0.06(+1.65%)
Apr 15, 2016 3.416 3.510 3.351 3.473 10,824,987 +0.10(+2.91%)
Apr 14, 2016 3.506 3.563 3.252 3.375 24,123,772 -0.16(-4.62%)
Apr 13, 2016 3.465 3.669 3.440 3.538 26,821,932 -0.11(-2.91%)
Apr 12, 2016 3.473 3.653 3.391 3.645 26,419,436 +0.20(+5.69%)
Apr 11, 2016 3.326 3.473 3.302 3.449 20,591,878 +0.25(+7.93%)
Apr 08, 2016 3.122 3.236 3.114 3.195 21,261,272 +0.10(+3.17%)
Apr 07, 2016 2.999 3.146 2.991 3.097 27,473,650 +0.17(+5.87%)
Apr 06, 2016 2.852 2.926 2.819 2.926 18,509,606 +0.04(+1.42%)
Apr 05, 2016 2.844 2.901 2.766 2.885 17,299,258 +0.10(+3.52%)
Apr 04, 2016 2.819 2.836 2.705 2.787 15,763,171 -0.06(-2.01%)
Apr 01, 2016 2.664 2.852 2.623 2.844 17,288,790 +0.07(+2.35%)
Mar 31, 2016 2.868 2.926 2.779 2.779 22,239,796 -0.03(-1.16%)
Mar 30, 2016 2.754 2.819 2.656 2.811 30,099,130 +0.07(+2.38%)
Mar 29, 2016 2.468 2.762 2.468 2.746 23,568,060 +0.28(+11.26%)
Mar 28, 2016 2.468 2.501 2.394 2.468 7,311,605 +0.00(+0.00%)
Mar 24, 2016 2.419 2.468 2.468 2.468 16,043,200 +0.07(+2.72%)
Mar 23, 2016 2.501 2.517 2.362 2.403 21,191,224 -0.19(-7.26%)
Mar 22, 2016 2.615 2.664 2.566 2.591 17,166,032 +0.01(+0.32%)
Mar 21, 2016 2.517 2.627 2.505 2.582 12,323,216 +0.02(+0.64%)
Mar 18, 2016 2.566 2.640 2.529 2.566 26,176,610 +0.02(+0.64%)
Mar 17, 2016 2.640 2.689 2.533 2.550 22,014,850 -0.02(-0.95%)
Mar 16, 2016 2.362 2.582 2.305 2.574 20,062,948 +0.16(+6.78%)
Mar 15, 2016 2.321 2.435 2.280 2.411 13,553,981 +0.05(+2.08%)
Mar 14, 2016 2.427 2.501 2.345 2.362 13,340,447 -0.05(-2.03%)
Mar 11, 2016 2.460 2.542 2.394 2.411 13,894,474 -0.06(-2.32%)
Mar 10, 2016 2.362 2.501 2.345 2.468 18,560,626 +0.13(+5.59%)
Mar 09, 2016 2.288 2.403 2.190 2.337 28,073,582 +0.00(+0.00%)
Mar 08, 2016 2.492 2.537 2.272 2.337 22,654,296 -0.13(-5.30%)
Mar 07, 2016 2.517 2.558 2.427 2.468 26,433,520 +0.02(+1.00%)
Mar 04, 2016 2.509 2.615 2.411 2.443 41,662,556 -0.07(-2.61%)
Mar 03, 2016 2.370 2.591 2.370 2.509 35,854,248 +0.14(+5.86%)
Mar 02, 2016 2.345 2.403 2.321 2.370 16,834,028 +0.02(+0.69%)
Mar 01, 2016 2.435 2.443 2.305 2.354 24,422,810 -0.05(-2.04%)
Feb 29, 2016 2.403 2.452 2.374 2.403 19,326,418 +0.03(+1.38%)
Feb 26, 2016 2.345 2.443 2.321 2.370 27,751,416 -0.07(-2.68%)
Feb 25, 2016 2.378 2.452 2.362 2.435 36,156,068 -0.16(-6.29%)
Feb 24, 2016 2.615 2.746 2.517 2.599 22,930,834 +0.09(+3.58%)
Feb 23, 2016 2.501 2.550 2.460 2.509 13,409,439 +0.06(+2.33%)
Feb 22, 2016 2.345 2.468 2.337 2.452 18,606,792 +0.02(+1.01%)
Feb 19, 2016 2.427 2.542 2.386 2.427 17,426,376 -0.04(-1.66%)
Feb 18, 2016 2.239 2.574 2.223 2.468 28,209,366 +0.17(+7.47%)
Feb 17, 2016 2.264 2.321 2.174 2.296 20,074,028 +0.07(+3.31%)
Feb 16, 2016 2.255 2.468 2.215 2.223 32,858,542 -0.23(-9.33%)
Feb 12, 2016 2.288 2.452 2.452 2.452 27,067,470 +0.08(+3.45%)
Feb 11, 2016 2.394 2.517 2.272 2.370 46,295,900 +0.27(+12.84%)
Feb 10, 2016 1.945 2.110 1.880 2.100 21,040,398 +0.11(+5.76%)
Feb 09, 2016 2.035 2.117 1.937 1.986 38,081,300 -0.01(-0.41%)
Feb 08, 2016 2.076 2.117 1.986 1.994 34,434,924 +0.11(+6.09%)
Feb 05, 2016 1.602 1.920 1.569 1.880 24,288,812 +0.22(+13.30%)
Feb 04, 2016 1.528 1.749 1.528 1.659 25,552,754 +0.17(+11.54%)
Feb 03, 2016 1.373 1.487 1.365 1.487 17,459,582 +0.14(+10.30%)
Feb 02, 2016 1.381 1.422 1.324 1.348 7,082,318 -0.07(-4.62%)
Feb 01, 2016 1.365 1.414 1.357 1.414 10,458,710 +0.07(+5.49%)
Jan 29, 2016 1.299 1.369 1.291 1.340 7,907,785 +0.04(+3.14%)
Jan 28, 2016 1.340 1.365 1.299 1.299 7,822,531 -0.07(-4.79%)
Jan 27, 2016 1.340 1.377 1.299 1.365 10,825,084 +0.02(+1.83%)
Jan 26, 2016 1.283 1.348 1.275 1.340 16,431,041 +0.08(+6.49%)
Jan 25, 2016 1.291 1.332 1.234 1.258 15,009,478 -0.02(-1.28%)
Jan 22, 2016 1.218 1.291 1.193 1.275 19,486,356 +0.03(+2.63%)
Jan 21, 2016 1.169 1.250 1.136 1.242 12,213,192 +0.02(+2.01%)
Jan 20, 2016 1.160 1.234 1.152 1.218 14,625,790 +0.09(+7.97%)
Jan 19, 2016 1.250 1.258 1.071 1.128 21,745,682 -0.08(-6.76%)
Jan 15, 2016 1.348 1.209 1.209 1.209 13,911,792 -0.10(-7.50%)
Jan 14, 2016 1.324 1.348 1.267 1.308 10,434,184 -0.07(-4.76%)
Jan 13, 2016 1.357 1.414 1.324 1.373 13,263,214 +0.02(+1.21%)
Jan 12, 2016 1.389 1.397 1.324 1.357 12,507,014 -0.05(-3.49%)
Jan 11, 2016 1.536 1.553 1.373 1.406 15,775,567 -0.12(-8.02%)
Jan 08, 2016 1.569 1.585 1.495 1.528 17,925,966 -0.11(-6.50%)
Jan 07, 2016 1.561 1.651 1.528 1.634 19,887,180 +0.11(+6.95%)
Jan 06, 2016 1.536 1.585 1.512 1.528 13,539,111 +0.02(+1.08%)
Jan 05, 2016 1.553 1.561 1.504 1.512 7,350,619 -0.03(-2.12%)
Jan 04, 2016 1.512 1.561 1.495 1.545 8,644,279 +0.06(+3.85%)
Dec 31, 2015 1.487 1.487 1.487 1.487 6,509,374 -0.01(-0.55%)
Dec 30, 2015 1.495 1.528 1.479 1.495 6,788,952 -0.03(-2.14%)
Dec 29, 2015 1.536 1.569 1.495 1.528 7,021,540 +0.03(+2.19%)
Dec 28, 2015 1.569 1.585 1.487 1.495 5,987,487 -0.10(-6.15%)
Dec 24, 2015 1.553 1.594 1.594 1.594 4,896,929 +0.05(+3.17%)
Dec 23, 2015 1.545 1.585 1.536 1.545 6,985,495 -0.01(-0.53%)
Dec 22, 2015 1.528 1.569 1.520 1.553 7,794,895 +0.00(+0.00%)
Dec 21, 2015 1.553 1.594 1.528 1.553 10,423,460 +0.02(+1.06%)
Dec 18, 2015 1.504 1.585 1.463 1.536 19,900,122 +0.08(+5.62%)
Dec 17, 2015 1.520 1.520 1.430 1.455 10,161,212 -0.13(-8.25%)
Dec 16, 2015 1.577 1.594 1.495 1.585 13,580,927 +0.04(+2.65%)
Dec 15, 2015 1.569 1.569 1.479 1.545 10,768,548 +0.02(+1.07%)
Dec 14, 2015 1.626 1.634 1.512 1.528 12,977,256 -0.12(-7.43%)
Dec 11, 2015 1.577 1.692 1.561 1.651 14,351,069 +0.06(+3.59%)
Dec 10, 2015 1.594 1.651 1.569 1.594 9,225,386 -0.01(-0.51%)
Dec 09, 2015 1.610 1.634 1.557 1.602 7,898,451 +0.02(+1.55%)
Dec 08, 2015 1.634 1.651 1.545 1.577 9,210,324 -0.06(-3.50%)
Dec 07, 2015 1.700 1.724 1.602 1.634 9,922,528 -0.11(-6.10%)
Dec 04, 2015 1.659 1.745 1.659 1.741 12,146,698 +0.10(+5.97%)
Dec 03, 2015 1.651 1.675 1.585 1.643 12,043,154 +0.02(+1.00%)
Dec 02, 2015 1.634 1.675 1.577 1.626 10,124,316 -0.05(-2.93%)
Dec 01, 2015 1.577 1.683 1.577 1.675 10,075,872 +0.11(+6.77%)
Nov 30, 2015 1.553 1.602 1.540 1.569 8,873,199 +0.03(+2.13%)
Nov 27, 2015 1.536 1.563 1.528 1.536 4,244,322 -0.04(-2.59%)
Nov 25, 2015 1.561 1.577 1.577 1.577 8,402,043 +0.00(+0.00%)
Nov 24, 2015 1.479 1.589 1.463 1.577 15,442,148 +0.15(+10.29%)
Nov 23, 2015 1.422 1.471 1.406 1.430 7,167,523 +0.00(+0.00%)
Nov 20, 2015 1.528 1.545 1.430 1.430 9,777,961 -0.10(-6.42%)
Nov 19, 2015 1.512 1.545 1.487 1.528 8,604,835 +0.04(+2.75%)
Nov 18, 2015 1.438 1.487 1.406 1.487 8,325,642 +0.06(+4.00%)
Nov 17, 2015 1.504 1.520 1.430 1.430 8,379,546 -0.09(-5.91%)
Nov 16, 2015 1.520 1.560 1.495 1.520 7,591,487 +0.02(+1.64%)
Nov 13, 2015 1.430 1.504 1.430 1.495 9,018,679 +0.03(+2.23%)
Nov 12, 2015 1.397 1.504 1.397 1.463 9,844,050 -0.01(-0.56%)
Nov 11, 2015 1.455 1.500 1.422 1.471 9,856,130 +0.02(+1.70%)
Nov 10, 2015 1.438 1.471 1.422 1.446 10,925,566 -0.05(-3.28%)
Nov 09, 2015 1.438 1.504 1.422 1.495 12,199,008 +0.05(+3.39%)
Nov 06, 2015 1.471 1.495 1.422 1.446 12,562,196 -0.09(-5.85%)
Nov 05, 2015 1.585 1.594 1.487 1.536 15,689,890 -0.08(-5.05%)
Nov 04, 2015 1.683 1.708 1.610 1.618 9,970,961 -0.06(-3.41%)
Nov 03, 2015 1.634 1.700 1.610 1.675 10,588,965 -0.02(-0.97%)
Nov 02, 2015 1.634 1.716 1.610 1.692 8,717,119 +0.05(+2.99%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.