Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Kinross Gold Corporation (NY: KGC )

7.415 +0.015 (+0.20%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 10, 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 31, 2019 3.914 3.946 3.864 3.881 13,490,704 -0.02(-0.42%)
Dec 30, 2019 3.783 3.897 3.774 3.897 12,443,198 +0.11(+3.03%)
Dec 27, 2019 3.824 3.840 3.774 3.783 10,560,475 -0.04(-1.07%)
Dec 26, 2019 3.824 3.897 3.807 3.824 11,296,763 +0.04(+1.08%)
Dec 24, 2019 3.660 3.783 3.645 3.783 9,794,544 +0.14(+3.82%)
Dec 23, 2019 3.521 3.652 3.512 3.643 10,902,450 +0.16(+4.46%)
Dec 20, 2019 3.488 3.562 3.480 3.488 18,396,282 -0.04(-1.16%)
Dec 19, 2019 3.504 3.553 3.455 3.529 24,021,856 +0.02(+0.47%)
Dec 18, 2019 3.447 3.512 3.414 3.512 14,271,924 +0.07(+1.90%)
Dec 17, 2019 3.521 3.521 3.447 3.447 15,230,846 -0.06(-1.64%)
Dec 16, 2019 3.562 3.594 3.488 3.504 14,163,749 -0.05(-1.38%)
Dec 13, 2019 3.553 3.627 3.545 3.553 15,101,713 -0.02(-0.46%)
Dec 12, 2019 3.668 3.701 3.553 3.570 12,413,105 -0.05(-1.36%)
Dec 11, 2019 3.512 3.627 3.496 3.619 12,030,160 +0.12(+3.51%)
Dec 10, 2019 3.512 3.529 3.463 3.496 7,364,837 +0.02(+0.47%)
Dec 09, 2019 3.553 3.553 3.463 3.480 8,680,675 -0.02(-0.47%)
Dec 06, 2019 3.562 3.570 3.496 3.496 12,443,853 -0.14(-3.83%)
Dec 05, 2019 3.570 3.660 3.570 3.635 9,481,997 +0.06(+1.60%)
Dec 04, 2019 3.733 3.742 3.578 3.578 11,090,422 -0.15(-3.96%)
Dec 03, 2019 3.619 3.733 3.619 3.725 23,514,810 +0.15(+4.12%)
Dec 02, 2019 3.521 3.594 3.496 3.578 8,700,256 +0.03(+0.92%)
Nov 29, 2019 3.480 3.570 3.447 3.545 8,432,820 +0.07(+2.12%)
Nov 27, 2019 3.480 3.508 3.439 3.471 10,905,883 -0.04(-1.17%)
Nov 26, 2019 3.439 3.529 3.435 3.512 14,794,451 +0.08(+2.39%)
Nov 25, 2019 3.463 3.512 3.431 3.431 12,038,589 -0.05(-1.41%)
Nov 22, 2019 3.562 3.566 3.471 3.480 9,080,399 -0.04(-1.16%)
Nov 21, 2019 3.570 3.627 3.504 3.521 17,626,874 -0.07(-2.05%)
Nov 20, 2019 3.504 3.594 3.496 3.594 11,948,833 +0.10(+2.81%)
Nov 19, 2019 3.471 3.553 3.463 3.496 12,567,265 +0.00(+0.00%)
Nov 18, 2019 3.431 3.521 3.431 3.496 12,132,093 +0.05(+1.43%)
Nov 15, 2019 3.471 3.521 3.439 3.447 10,627,407 -0.05(-1.41%)
Nov 14, 2019 3.537 3.537 3.439 3.496 19,616,400 +0.00(+0.00%)
Nov 13, 2019 3.570 3.602 3.488 3.496 19,402,572 -0.02(-0.47%)
Nov 12, 2019 3.390 3.529 3.349 3.512 23,970,362 +0.13(+3.87%)
Nov 11, 2019 3.406 3.471 3.381 3.381 14,268,559 -0.03(-0.96%)
Nov 08, 2019 3.373 3.512 3.357 3.414 16,272,534 -0.06(-1.65%)
Nov 07, 2019 3.783 3.807 3.332 3.471 37,314,988 -0.47(-11.85%)
Nov 06, 2019 3.946 3.979 3.873 3.938 20,775,024 +0.02(+0.63%)
Nov 05, 2019 3.848 3.938 3.774 3.914 22,396,600 +0.00(+0.00%)
Nov 04, 2019 3.938 3.971 3.897 3.914 12,898,723 -0.05(-1.24%)
Nov 01, 2019 3.946 3.987 3.881 3.963 13,278,305 -0.01(-0.21%)
Oct 31, 2019 3.971 4.077 3.930 3.971 20,070,504 +0.04(+1.04%)
Oct 30, 2019 3.905 3.967 3.819 3.930 15,732,129 +0.02(+0.63%)
Oct 29, 2019 3.815 3.938 3.799 3.905 10,969,365 +0.06(+1.49%)
Oct 28, 2019 3.881 3.905 3.791 3.848 12,326,167 -0.10(-2.49%)
Oct 25, 2019 3.930 4.028 3.889 3.946 15,288,707 +0.07(+1.69%)
Oct 24, 2019 3.799 3.889 3.783 3.881 12,253,068 +0.11(+2.82%)
Oct 23, 2019 3.807 3.832 3.758 3.774 11,487,939 +0.01(+0.22%)
Oct 22, 2019 3.758 3.783 3.652 3.766 12,098,593 +0.06(+1.55%)
Oct 21, 2019 3.840 3.856 3.701 3.709 10,417,831 -0.11(-2.79%)
Oct 18, 2019 3.848 3.889 3.758 3.815 8,749,892 -0.02(-0.64%)
Oct 17, 2019 3.791 3.905 3.758 3.840 8,885,703 +0.05(+1.30%)
Oct 16, 2019 3.733 3.799 3.701 3.791 9,714,518 +0.10(+2.66%)
Oct 15, 2019 3.766 3.799 3.684 3.693 14,103,577 -0.12(-3.22%)
Oct 14, 2019 3.766 3.881 3.758 3.815 6,985,321 +0.05(+1.30%)
Oct 11, 2019 3.856 3.889 3.750 3.766 16,922,434 -0.12(-3.16%)
Oct 10, 2019 3.938 3.955 3.774 3.889 20,800,764 -0.04(-1.04%)
Oct 09, 2019 3.971 4.004 3.914 3.930 14,220,680 -0.07(-1.64%)
Oct 08, 2019 4.020 4.036 3.955 3.995 18,622,580 +0.06(+1.46%)
Oct 07, 2019 3.963 4.020 3.930 3.938 8,555,397 -0.05(-1.23%)
Oct 04, 2019 3.930 4.020 3.914 3.987 10,792,905 +0.07(+1.67%)
Oct 03, 2019 3.955 4.094 3.922 3.922 22,378,110 -0.05(-1.24%)
Oct 02, 2019 3.946 3.995 3.881 3.971 18,000,708 +0.10(+2.54%)
Oct 01, 2019 3.742 3.938 3.693 3.873 21,222,512 +0.11(+2.83%)
Sep 30, 2019 3.840 3.905 3.725 3.766 22,595,042 -0.16(-4.17%)
Sep 27, 2019 4.045 4.045 3.905 3.930 20,409,738 -0.24(-5.70%)
Sep 26, 2019 4.233 4.266 4.151 4.167 17,257,066 -0.05(-1.17%)
Sep 25, 2019 4.421 4.479 4.192 4.217 20,872,364 -0.23(-5.16%)
Sep 24, 2019 4.323 4.470 4.307 4.446 15,141,992 +0.07(+1.69%)
Sep 23, 2019 4.282 4.380 4.274 4.372 18,651,990 +0.13(+3.09%)
Sep 20, 2019 4.118 4.257 4.086 4.241 23,787,726 +0.11(+2.78%)
Sep 19, 2019 4.151 4.180 4.094 4.126 15,880,932 +0.02(+0.40%)
Sep 18, 2019 4.257 4.298 4.012 4.110 27,562,602 -0.13(-3.09%)
Sep 17, 2019 4.045 4.249 4.036 4.241 22,163,334 +0.21(+5.28%)
Sep 16, 2019 3.955 4.069 3.897 4.028 31,340,976 +0.16(+4.24%)
Sep 13, 2019 3.897 3.967 3.824 3.864 26,437,280 -0.01(-0.21%)
Sep 12, 2019 4.086 4.167 3.873 3.873 22,419,964 -0.08(-2.07%)
Sep 11, 2019 3.955 4.086 3.914 3.955 19,543,614 +0.02(+0.62%)
Sep 10, 2019 3.889 4.028 3.848 3.930 20,828,790 -0.01(-0.21%)
Sep 09, 2019 4.053 4.086 3.881 3.938 18,598,858 -0.11(-2.83%)
Sep 06, 2019 4.176 4.249 4.053 4.053 22,855,442 -0.11(-2.56%)
Sep 05, 2019 4.233 4.274 4.061 4.159 30,218,566 -0.15(-3.42%)
Sep 04, 2019 4.257 4.352 4.217 4.307 12,270,070 +0.06(+1.35%)
Sep 03, 2019 4.167 4.356 4.143 4.249 25,576,148 +0.18(+4.43%)
Aug 30, 2019 4.061 4.151 4.020 4.069 13,421,085 -0.02(-0.40%)
Aug 29, 2019 4.192 4.233 4.012 4.086 21,364,842 -0.13(-3.11%)
Aug 28, 2019 4.225 4.286 4.143 4.217 16,520,699 +0.00(+0.00%)
Aug 27, 2019 4.077 4.266 4.070 4.217 17,982,246 +0.13(+3.21%)
Aug 26, 2019 4.143 4.167 4.061 4.086 11,493,136 -0.03(-0.80%)
Aug 23, 2019 3.856 4.126 3.828 4.118 22,453,240 +0.29(+7.48%)
Aug 22, 2019 3.815 3.889 3.799 3.832 11,862,094 -0.02(-0.43%)
Aug 21, 2019 3.889 3.909 3.819 3.848 15,433,522 -0.06(-1.47%)
Aug 20, 2019 3.856 3.938 3.807 3.905 11,923,824 +0.07(+1.71%)
Aug 19, 2019 3.832 3.905 3.750 3.840 18,536,316 -0.07(-1.88%)
Aug 16, 2019 3.955 4.012 3.881 3.914 15,827,705 -0.11(-2.65%)
Aug 15, 2019 3.881 4.045 3.840 4.020 22,920,184 +0.06(+1.45%)
Aug 14, 2019 4.045 4.102 3.959 3.963 21,588,326 -0.02(-0.41%)
Aug 13, 2019 4.151 4.151 3.873 3.979 27,573,614 -0.09(-2.21%)
Aug 12, 2019 4.192 4.225 4.053 4.069 19,825,812 -0.07(-1.58%)
Aug 09, 2019 4.184 4.233 4.118 4.135 16,934,282 -0.07(-1.75%)
Aug 08, 2019 4.094 4.225 4.020 4.208 27,579,440 +0.07(+1.58%)
Aug 07, 2019 4.086 4.216 4.069 4.143 34,294,252 +0.19(+4.76%)
Aug 06, 2019 3.840 3.963 3.807 3.955 25,222,772 +0.04(+1.05%)
Aug 05, 2019 3.856 4.004 3.848 3.914 23,987,696 +0.17(+4.60%)
Aug 02, 2019 3.627 3.791 3.594 3.742 26,563,450 +0.08(+2.24%)
Aug 01, 2019 3.267 3.668 3.226 3.660 48,056,792 +0.37(+11.19%)
Jul 31, 2019 3.496 3.512 3.275 3.291 25,907,056 -0.20(-5.85%)
Jul 30, 2019 3.488 3.512 3.447 3.496 12,936,219 +0.01(+0.23%)
Jul 29, 2019 3.488 3.504 3.398 3.488 23,486,820 +0.02(+0.47%)
Jul 26, 2019 3.455 3.496 3.406 3.471 8,166,679 +0.06(+1.68%)
Jul 25, 2019 3.480 3.496 3.398 3.414 13,656,589 -0.07(-2.11%)
Jul 24, 2019 3.447 3.521 3.422 3.488 13,616,725 +0.05(+1.43%)
Jul 23, 2019 3.463 3.529 3.381 3.439 15,488,274 -0.03(-0.94%)
Jul 22, 2019 3.537 3.566 3.463 3.471 14,314,416 -0.06(-1.62%)
Jul 19, 2019 3.504 3.586 3.431 3.529 15,501,106 +0.00(+0.00%)
Jul 18, 2019 3.390 3.562 3.340 3.529 18,983,090 +0.13(+3.86%)
Jul 17, 2019 3.283 3.402 3.267 3.398 12,507,416 +0.11(+3.49%)
Jul 16, 2019 3.300 3.337 3.267 3.283 8,062,844 -0.02(-0.50%)
Jul 15, 2019 3.316 3.340 3.267 3.300 8,311,312 -0.02(-0.49%)
Jul 12, 2019 3.308 3.332 3.267 3.316 9,583,366 +0.02(+0.75%)
Jul 11, 2019 3.373 3.381 3.242 3.291 13,619,535 -0.08(-2.43%)
Jul 10, 2019 3.259 3.381 3.201 3.373 17,914,050 +0.16(+5.10%)
Jul 09, 2019 3.128 3.218 3.111 3.209 11,735,816 +0.07(+2.35%)
Jul 08, 2019 3.144 3.185 3.103 3.136 10,342,606 +0.00(+0.00%)
Jul 05, 2019 3.062 3.156 3.038 3.136 13,628,355 -0.05(-1.54%)
Jul 03, 2019 3.160 3.193 3.111 3.185 11,225,887 +0.06(+1.83%)
Jul 02, 2019 3.046 3.144 3.025 3.128 18,482,134 +0.14(+4.66%)
Jul 01, 2019 3.062 3.070 2.980 2.988 16,134,847 -0.19(-5.93%)
Jun 28, 2019 3.160 3.218 3.128 3.177 11,124,267 +0.02(+0.52%)
Jun 27, 2019 3.111 3.181 3.073 3.160 11,908,065 +0.02(+0.52%)
Jun 26, 2019 3.111 3.234 3.087 3.144 16,515,155 -0.05(-1.54%)
Jun 25, 2019 3.259 3.283 3.119 3.193 26,601,600 -0.04(-1.27%)
Jun 24, 2019 3.160 3.242 3.136 3.234 22,327,382 +0.13(+4.22%)
Jun 21, 2019 3.111 3.148 3.021 3.103 45,142,328 -0.02(-0.79%)
Jun 20, 2019 3.103 3.218 3.078 3.128 23,000,594 +0.14(+4.66%)
Jun 19, 2019 2.915 2.997 2.878 2.988 18,399,256 +0.04(+1.39%)
Jun 18, 2019 2.923 2.988 2.874 2.947 16,381,523 +0.08(+2.86%)
Jun 17, 2019 2.882 2.911 2.792 2.866 14,524,273 -0.03(-1.13%)
Jun 14, 2019 2.956 3.029 2.857 2.898 14,603,509 -0.02(-0.84%)
Jun 13, 2019 2.857 2.947 2.849 2.923 9,182,884 +0.07(+2.29%)
Jun 12, 2019 2.849 2.898 2.833 2.857 9,153,345 +0.04(+1.45%)
Jun 11, 2019 2.808 2.833 2.767 2.816 8,923,131 +0.01(+0.29%)
Jun 10, 2019 2.792 2.825 2.751 2.808 10,723,438 -0.02(-0.87%)
Jun 07, 2019 2.907 2.915 2.833 2.833 10,875,227 -0.04(-1.42%)
Jun 06, 2019 2.874 2.923 2.849 2.874 8,922,017 +0.01(+0.29%)
Jun 05, 2019 2.939 3.038 2.849 2.866 14,434,958 -0.04(-1.41%)
Jun 04, 2019 2.857 2.915 2.849 2.907 16,967,812 -0.01(-0.28%)
Jun 03, 2019 2.726 2.923 2.718 2.915 17,243,822 +0.24(+8.87%)
May 31, 2019 2.636 2.710 2.636 2.677 9,057,803 +0.07(+2.51%)
May 30, 2019 2.571 2.628 2.538 2.612 7,712,023 +0.00(+0.00%)
May 29, 2019 2.645 2.653 2.595 2.612 6,756,833 -0.02(-0.62%)
May 28, 2019 2.563 2.628 2.546 2.628 8,394,688 +0.06(+2.23%)
May 24, 2019 2.563 2.604 2.546 2.571 6,054,535 +0.02(+0.64%)
May 23, 2019 2.563 2.628 2.554 2.554 6,824,253 +0.02(+0.64%)
May 22, 2019 2.571 2.571 2.530 2.538 4,385,481 -0.03(-1.27%)
May 21, 2019 2.579 2.579 2.538 2.571 6,831,972 -0.02(-0.63%)
May 20, 2019 2.571 2.628 2.554 2.587 6,175,808 +0.00(+0.00%)
May 17, 2019 2.538 2.595 2.505 2.587 8,673,799 +0.02(+0.96%)
May 16, 2019 2.579 2.587 2.526 2.563 11,465,835 -0.03(-1.26%)
May 15, 2019 2.563 2.612 2.560 2.595 7,626,318 +0.03(+1.28%)
May 14, 2019 2.571 2.595 2.514 2.563 6,148,467 -0.02(-0.95%)
May 13, 2019 2.530 2.604 2.505 2.587 11,290,402 +0.09(+3.61%)
May 10, 2019 2.530 2.534 2.489 2.497 8,775,052 -0.02(-0.97%)
May 09, 2019 2.538 2.587 2.522 2.522 9,820,670 -0.02(-0.96%)
May 08, 2019 2.587 2.702 2.505 2.546 24,147,022 +0.04(+1.63%)
May 07, 2019 2.505 2.538 2.473 2.505 15,606,645 -0.01(-0.33%)
May 06, 2019 2.497 2.552 2.489 2.514 6,300,172 +0.00(+0.00%)
May 03, 2019 2.522 2.563 2.497 2.514 9,161,743 +0.02(+0.66%)
May 02, 2019 2.514 2.528 2.456 2.497 10,463,910 -0.01(-0.33%)
May 01, 2019 2.604 2.604 2.489 2.505 17,105,466 -0.10(-3.77%)
Apr 30, 2019 2.628 2.669 2.604 2.604 15,906,933 -0.02(-0.62%)
Apr 29, 2019 2.661 2.677 2.612 2.620 8,456,501 -0.07(-2.74%)
Apr 26, 2019 2.628 2.710 2.628 2.694 11,750,472 +0.08(+3.13%)
Apr 25, 2019 2.661 2.677 2.579 2.612 12,675,422 -0.04(-1.54%)
Apr 24, 2019 2.604 2.677 2.579 2.653 12,079,300 +0.07(+2.86%)
Apr 23, 2019 2.538 2.645 2.538 2.579 10,584,868 -0.02(-0.63%)
Apr 22, 2019 2.645 2.661 2.579 2.595 8,644,600 -0.05(-1.86%)
Apr 18, 2019 2.735 2.751 2.628 2.645 12,352,982 -0.11(-3.87%)
Apr 17, 2019 2.833 2.849 2.726 2.751 11,084,845 -0.08(-2.89%)
Apr 16, 2019 2.792 2.849 2.784 2.833 8,216,831 -0.03(-1.14%)
Apr 15, 2019 2.808 2.882 2.796 2.866 8,009,537 +0.02(+0.86%)
Apr 12, 2019 2.866 2.882 2.825 2.841 9,700,985 +0.00(+0.00%)
Apr 11, 2019 2.825 2.913 2.816 2.841 10,479,905 -0.04(-1.42%)
Apr 10, 2019 2.923 2.964 2.882 2.882 7,158,421 -0.07(-2.22%)
Apr 09, 2019 2.931 2.947 2.898 2.947 6,813,396 +0.04(+1.41%)
Apr 08, 2019 2.907 2.931 2.874 2.907 10,012,824 +0.04(+1.43%)
Apr 05, 2019 2.849 2.882 2.808 2.866 10,341,969 +0.02(+0.86%)
Apr 04, 2019 2.726 2.857 2.702 2.841 9,180,718 +0.07(+2.36%)
Apr 03, 2019 2.751 2.812 2.726 2.776 13,834,727 +0.02(+0.89%)
Apr 02, 2019 2.743 2.784 2.726 2.751 9,325,033 +0.02(+0.60%)
Apr 01, 2019 2.833 2.849 2.702 2.735 11,697,967 -0.08(-2.91%)
Mar 29, 2019 2.833 2.874 2.800 2.816 11,270,223 +0.01(+0.29%)
Mar 28, 2019 2.857 2.857 2.759 2.808 10,707,349 -0.09(-3.11%)
Mar 27, 2019 2.947 2.964 2.898 2.898 11,880,704 -0.06(-1.94%)
Mar 26, 2019 2.923 2.980 2.907 2.956 8,708,879 -0.01(-0.28%)
Mar 25, 2019 2.866 2.980 2.866 2.964 13,529,731 +0.11(+4.02%)
Mar 22, 2019 2.825 2.874 2.804 2.849 12,152,919 +0.02(+0.58%)
Mar 21, 2019 2.808 2.841 2.751 2.833 11,976,982 +0.02(+0.87%)
Mar 20, 2019 2.710 2.833 2.655 2.808 13,458,435 +0.09(+3.31%)
Mar 19, 2019 2.743 2.759 2.694 2.718 8,869,092 +0.01(+0.30%)
Mar 18, 2019 2.784 2.800 2.702 2.710 10,514,420 -0.06(-2.07%)
Mar 15, 2019 2.784 2.800 2.694 2.767 24,730,148 +0.02(+0.60%)
Mar 14, 2019 2.751 2.780 2.726 2.751 8,289,106 -0.07(-2.61%)
Mar 13, 2019 2.866 2.907 2.808 2.825 12,551,997 -0.01(-0.29%)
Mar 12, 2019 2.759 2.849 2.751 2.833 13,188,276 +0.10(+3.59%)
Mar 11, 2019 2.751 2.759 2.677 2.735 12,312,116 -0.02(-0.60%)
Mar 08, 2019 2.653 2.767 2.628 2.751 15,909,538 +0.18(+7.01%)
Mar 07, 2019 2.587 2.636 2.563 2.571 13,603,306 -0.02(-0.95%)
Mar 06, 2019 2.677 2.694 2.595 2.595 10,215,125 -0.07(-2.46%)
Mar 05, 2019 2.653 2.685 2.612 2.661 10,953,627 +0.01(+0.31%)
Mar 04, 2019 2.612 2.685 2.554 2.653 28,326,370 +0.02(+0.93%)
Mar 01, 2019 2.685 2.767 2.616 2.628 15,888,652 -0.10(-3.60%)
Feb 28, 2019 2.759 2.784 2.718 2.726 11,661,533 -0.03(-1.19%)
Feb 27, 2019 2.816 2.833 2.735 2.759 20,722,960 -0.07(-2.60%)
Feb 26, 2019 2.874 2.907 2.800 2.833 22,396,230 -0.06(-1.98%)
Feb 25, 2019 2.964 2.997 2.874 2.890 17,434,676 -0.08(-2.75%)
Feb 22, 2019 3.029 3.046 2.964 2.972 15,632,772 -0.02(-0.55%)
Feb 21, 2019 3.078 3.111 2.956 2.988 27,546,476 -0.12(-3.95%)
Feb 20, 2019 3.095 3.136 3.046 3.111 24,760,996 +0.02(+0.80%)
Feb 19, 2019 2.882 3.119 2.866 3.087 31,266,736 +0.23(+8.02%)
Feb 15, 2019 2.702 2.857 2.645 2.857 18,885,936 +0.19(+7.06%)
Feb 14, 2019 2.636 2.751 2.612 2.669 29,091,348 +0.04(+1.56%)
Feb 13, 2019 2.636 2.685 2.587 2.628 11,784,490 -0.01(-0.31%)
Feb 12, 2019 2.743 2.743 2.595 2.636 17,266,790 -0.09(-3.30%)
Feb 11, 2019 2.767 2.784 2.718 2.726 8,270,274 -0.06(-2.06%)
Feb 08, 2019 2.726 2.808 2.726 2.784 10,505,269 +0.06(+2.10%)
Feb 07, 2019 2.767 2.792 2.694 2.726 13,003,329 -0.04(-1.48%)
Feb 06, 2019 2.784 2.841 2.743 2.767 20,647,722 -0.05(-1.74%)
Feb 05, 2019 2.735 2.816 2.718 2.816 10,818,113 +0.08(+2.99%)
Feb 04, 2019 2.718 2.759 2.710 2.735 8,754,071 -0.02(-0.89%)
Feb 01, 2019 2.743 2.767 2.694 2.759 11,414,225 +0.01(+0.30%)
Jan 31, 2019 2.735 2.784 2.710 2.751 16,708,370 +0.02(+0.90%)
Jan 30, 2019 2.645 2.800 2.645 2.726 23,217,656 +0.06(+2.15%)
Jan 29, 2019 2.685 2.702 2.628 2.669 18,277,862 +0.02(+0.62%)
Jan 28, 2019 2.653 2.677 2.628 2.653 10,596,128 +0.01(+0.31%)
Jan 25, 2019 2.628 2.694 2.579 2.645 14,674,105 +0.07(+2.87%)
Jan 24, 2019 2.546 2.579 2.538 2.571 6,237,664 +0.02(+0.64%)
Jan 23, 2019 2.579 2.584 2.522 2.554 9,856,662 -0.02(-0.64%)
Jan 22, 2019 2.579 2.595 2.522 2.571 15,746,681 +0.03(+1.29%)
Jan 18, 2019 2.554 2.628 2.522 2.538 18,015,576 -0.05(-1.90%)
Jan 17, 2019 2.546 2.587 2.530 2.587 12,041,767 +0.02(+0.96%)
Jan 16, 2019 2.522 2.595 2.522 2.563 9,713,168 +0.02(+0.97%)
Jan 15, 2019 2.604 2.612 2.522 2.538 16,494,674 -0.05(-1.90%)
Jan 14, 2019 2.645 2.653 2.563 2.587 12,187,500 -0.02(-0.94%)
Jan 11, 2019 2.595 2.636 2.567 2.612 12,357,501 +0.02(+0.95%)
Jan 10, 2019 2.628 2.653 2.554 2.587 12,856,505 -0.05(-1.86%)
Jan 09, 2019 2.604 2.677 2.587 2.636 13,043,030 +0.00(+0.00%)
Jan 08, 2019 2.604 2.645 2.546 2.636 22,018,020 +0.03(+1.26%)
Jan 07, 2019 2.661 2.685 2.595 2.604 11,405,716 -0.05(-1.85%)
Jan 04, 2019 2.628 2.669 2.579 2.653 13,083,616 +0.01(+0.31%)
Jan 03, 2019 2.677 2.685 2.612 2.645 16,305,457 -0.01(-0.31%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.