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 )

7.530 +0.130 (+1.76%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2020 7.295 7.680 7.246 7.672 25,395,682 +0.56(+7.83%)
Jul 30, 2020 7.058 7.270 6.935 7.115 20,641,066 -0.11(-1.47%)
Jul 29, 2020 7.229 7.320 6.967 7.221 28,347,660 +0.03(+0.46%)
Jul 28, 2020 7.000 7.221 6.894 7.189 17,810,014 +0.06(+0.80%)
Jul 27, 2020 7.221 7.360 7.041 7.131 31,842,344 +0.24(+3.44%)
Jul 24, 2020 6.836 6.927 6.787 6.894 17,846,046 +0.13(+1.94%)
Jul 23, 2020 6.951 7.033 6.615 6.763 24,384,832 -0.18(-2.59%)
Jul 22, 2020 7.017 7.049 6.861 6.943 20,095,212 +0.06(+0.83%)
Jul 21, 2020 6.869 7.008 6.771 6.886 23,728,352 +0.18(+2.69%)
Jul 20, 2020 6.550 6.755 6.517 6.705 16,713,924 +0.25(+3.93%)
Jul 17, 2020 6.288 6.476 6.247 6.452 15,342,815 +0.25(+3.96%)
Jul 16, 2020 6.239 6.353 6.141 6.206 14,100,601 -0.07(-1.04%)
Jul 15, 2020 6.272 6.288 6.083 6.272 16,097,851 -0.06(-0.91%)
Jul 14, 2020 5.977 6.337 5.952 6.329 19,751,520 +0.32(+5.31%)
Jul 13, 2020 6.353 6.434 5.977 6.010 20,278,260 -0.24(-3.80%)
Jul 10, 2020 6.296 6.321 6.149 6.247 14,747,633 -0.03(-0.52%)
Jul 09, 2020 6.296 6.370 6.091 6.280 21,179,142 +0.07(+1.05%)
Jul 08, 2020 6.181 6.296 6.120 6.214 22,944,280 +0.13(+2.15%)
Jul 07, 2020 5.944 6.132 5.920 6.083 18,332,936 +0.13(+2.20%)
Jul 06, 2020 5.911 6.026 5.846 5.952 18,300,804 +0.08(+1.39%)
Jul 02, 2020 5.862 6.001 5.829 5.870 22,404,750 -0.02(-0.42%)
Jul 01, 2020 5.903 5.920 5.731 5.895 16,592,962 -0.02(-0.28%)
Jun 30, 2020 5.739 6.001 5.674 5.911 24,319,670 +0.16(+2.85%)
Jun 29, 2020 5.641 5.780 5.584 5.748 22,470,708 +0.11(+2.03%)
Jun 26, 2020 5.412 5.682 5.371 5.633 21,335,182 +0.16(+2.84%)
Jun 25, 2020 5.461 5.486 5.322 5.477 16,524,972 -0.02(-0.30%)
Jun 24, 2020 5.535 5.641 5.387 5.494 22,083,930 -0.11(-1.90%)
Jun 23, 2020 5.633 5.690 5.551 5.600 21,615,320 +0.04(+0.74%)
Jun 22, 2020 5.396 5.731 5.379 5.559 27,627,238 +0.32(+6.09%)
Jun 19, 2020 5.183 5.396 5.117 5.240 23,718,840 +0.15(+2.89%)
Jun 18, 2020 5.109 5.232 5.076 5.093 12,524,925 -0.07(-1.27%)
Jun 17, 2020 5.134 5.265 5.109 5.158 13,837,872 +0.02(+0.48%)
Jun 16, 2020 5.355 5.428 5.093 5.134 26,178,082 -0.19(-3.54%)
Jun 15, 2020 4.912 5.371 4.814 5.322 25,824,648 +0.25(+5.01%)
Jun 12, 2020 5.199 5.256 5.020 5.068 20,576,578 -0.03(-0.64%)
Jun 11, 2020 5.436 5.502 4.986 5.101 34,688,616 -0.34(-6.17%)
Jun 10, 2020 5.199 5.445 5.019 5.436 26,643,280 +0.33(+6.41%)
Jun 09, 2020 5.199 5.215 5.084 5.109 16,179,738 +0.05(+0.97%)
Jun 08, 2020 5.093 5.158 4.994 5.060 19,681,542 -0.03(-0.64%)
Jun 05, 2020 4.929 5.093 4.904 5.093 22,820,266 -0.08(-1.58%)
Jun 04, 2020 5.215 5.224 5.052 5.174 32,427,490 +0.13(+2.60%)
Jun 03, 2020 5.125 5.150 4.937 5.043 27,169,066 -0.17(-3.30%)
Jun 02, 2020 5.567 5.567 5.199 5.215 26,683,222 -0.33(-5.91%)
Jun 01, 2020 5.396 5.600 5.363 5.543 21,554,650 +0.18(+3.36%)
May 29, 2020 5.518 5.547 5.305 5.363 27,258,906 -0.02(-0.30%)
May 28, 2020 5.559 5.608 5.314 5.379 22,798,188 -0.04(-0.76%)
May 27, 2020 5.240 5.445 5.191 5.420 24,753,106 -0.02(-0.45%)
May 26, 2020 5.666 5.682 5.420 5.445 24,566,968 -0.33(-5.67%)
May 22, 2020 5.903 6.001 5.731 5.772 16,886,892 -0.08(-1.40%)
May 21, 2020 5.944 5.952 5.682 5.854 21,200,956 -0.16(-2.59%)
May 20, 2020 6.222 6.280 5.993 6.010 21,528,034 -0.18(-2.91%)
May 19, 2020 5.928 6.247 5.887 6.190 26,963,644 +0.42(+7.23%)
May 18, 2020 6.100 6.132 5.739 5.772 24,913,624 -0.32(-5.24%)
May 15, 2020 6.075 6.116 5.936 6.091 22,058,120 +0.20(+3.33%)
May 14, 2020 5.633 6.042 5.617 5.895 30,912,980 +0.25(+4.50%)
May 13, 2020 5.780 5.805 5.527 5.641 22,441,870 -0.03(-0.58%)
May 12, 2020 5.707 5.883 5.649 5.674 23,287,778 +0.02(+0.43%)
May 11, 2020 5.739 5.813 5.551 5.649 22,295,866 -0.10(-1.71%)
May 08, 2020 5.764 5.928 5.674 5.748 19,323,802 -0.07(-1.13%)
May 07, 2020 5.657 5.887 5.543 5.813 23,326,636 +0.27(+4.87%)
May 06, 2020 5.649 5.731 5.469 5.543 19,360,976 -0.18(-3.15%)
May 05, 2020 5.502 5.731 5.379 5.723 23,224,906 +0.11(+2.04%)
May 04, 2020 5.698 5.748 5.567 5.608 16,593,162 +0.01(+0.15%)
May 01, 2020 5.322 5.608 5.215 5.600 20,430,012 +0.19(+3.48%)
Apr 30, 2020 5.633 5.788 5.396 5.412 20,065,632 -0.32(-5.57%)
Apr 29, 2020 5.559 5.748 5.404 5.731 23,690,464 +0.08(+1.45%)
Apr 28, 2020 5.633 5.715 5.453 5.649 22,283,474 -0.05(-0.86%)
Apr 27, 2020 5.813 5.846 5.543 5.698 19,810,880 -0.11(-1.83%)
Apr 24, 2020 5.813 5.813 5.487 5.805 24,124,340 +0.18(+3.20%)
Apr 23, 2020 5.617 5.936 5.559 5.625 35,209,060 +0.14(+2.54%)
Apr 22, 2020 5.289 5.535 5.289 5.486 27,739,556 +0.41(+8.06%)
Apr 21, 2020 4.872 5.207 4.839 5.076 22,176,974 +0.02(+0.49%)
Apr 20, 2020 4.986 5.158 4.929 5.052 22,688,176 +0.09(+1.82%)
Apr 17, 2020 4.708 5.003 4.667 4.962 38,255,172 -0.07(-1.30%)
Apr 16, 2020 4.978 5.281 4.921 5.027 30,822,164 +0.13(+2.68%)
Apr 15, 2020 4.880 5.011 4.683 4.896 24,718,272 -0.13(-2.61%)
Apr 14, 2020 5.166 5.436 4.872 5.027 39,480,244 -0.20(-3.76%)
Apr 13, 2020 4.618 5.199 4.438 5.224 35,402,776 +0.62(+13.52%)
Apr 09, 2020 4.307 4.618 4.307 4.601 24,704,744 +0.43(+10.41%)
Apr 08, 2020 4.110 4.192 4.012 4.167 15,061,524 +0.07(+1.60%)
Apr 07, 2020 4.143 4.241 4.045 4.102 18,075,066 -0.07(-1.57%)
Apr 06, 2020 4.126 4.208 3.963 4.167 27,711,910 +0.19(+4.73%)
Apr 03, 2020 3.963 4.176 3.946 3.979 22,100,258 +0.02(+0.41%)
Apr 02, 2020 3.709 4.028 3.672 3.963 32,673,060 +0.34(+9.50%)
Apr 01, 2020 3.324 3.643 3.275 3.619 25,415,478 +0.36(+11.06%)
Mar 31, 2020 3.283 3.496 3.259 3.259 21,681,210 -0.08(-2.45%)
Mar 30, 2020 3.471 3.684 3.234 3.340 22,037,052 -0.11(-3.32%)
Mar 27, 2020 3.693 3.774 3.377 3.455 28,026,546 -0.35(-9.25%)
Mar 26, 2020 3.930 4.110 3.709 3.807 34,502,332 -0.01(-0.21%)
Mar 25, 2020 3.676 3.963 3.525 3.815 41,274,332 +0.09(+2.42%)
Mar 24, 2020 3.652 3.824 3.406 3.725 47,856,460 +0.49(+15.19%)
Mar 23, 2020 3.160 3.414 3.005 3.234 51,873,152 +0.28(+9.42%)
Mar 20, 2020 3.463 3.496 2.923 2.956 36,851,432 -0.27(-8.38%)
Mar 19, 2020 3.300 3.760 2.890 3.226 34,909,468 -0.10(-2.96%)
Mar 18, 2020 3.684 3.930 3.283 3.324 31,267,498 -0.57(-14.71%)
Mar 17, 2020 3.234 4.036 3.209 3.897 44,047,588 +0.62(+19.00%)
Mar 16, 2020 2.423 3.428 2.227 3.275 53,232,240 +0.43(+15.27%)
Mar 13, 2020 3.488 3.488 2.816 2.841 38,356,916 -0.49(-14.74%)
Mar 12, 2020 3.259 3.733 3.078 3.332 34,768,924 -0.61(-15.38%)
Mar 11, 2020 4.176 4.266 3.889 3.938 28,850,896 -0.33(-7.68%)
Mar 10, 2020 4.249 4.323 4.028 4.266 43,738,560 +0.02(+0.58%)
Mar 09, 2020 4.339 4.519 4.225 4.241 21,651,968 -0.32(-7.00%)
Mar 06, 2020 4.724 4.736 4.372 4.560 47,436,336 -0.13(-2.79%)
Mar 05, 2020 4.601 4.708 4.470 4.691 36,434,176 +0.16(+3.62%)
Mar 04, 2020 4.552 4.618 4.397 4.528 19,081,416 +0.02(+0.36%)
Mar 03, 2020 4.388 4.691 4.298 4.511 39,273,400 +0.18(+4.16%)
Mar 02, 2020 4.266 4.356 4.151 4.331 29,766,508 +0.22(+5.38%)
Feb 28, 2020 4.118 4.221 3.881 4.110 41,900,644 -0.26(-5.99%)
Feb 27, 2020 4.790 4.798 4.348 4.372 44,117,960 -0.34(-7.29%)
Feb 26, 2020 4.626 4.814 4.601 4.716 26,364,072 +0.05(+1.05%)
Feb 25, 2020 4.749 4.953 4.667 4.667 33,367,414 -0.20(-4.04%)
Feb 24, 2020 5.134 5.134 4.773 4.863 45,882,032 -0.02(-0.34%)
Feb 21, 2020 4.675 4.896 4.650 4.880 28,925,856 +0.30(+6.62%)
Feb 20, 2020 4.528 4.700 4.528 4.577 24,549,740 +0.02(+0.36%)
Feb 19, 2020 4.405 4.560 4.323 4.560 29,009,970 +0.20(+4.70%)
Feb 18, 2020 4.176 4.364 4.126 4.356 21,003,976 +0.22(+5.35%)
Feb 14, 2020 4.208 4.233 4.118 4.135 22,637,058 -0.07(-1.75%)
Feb 13, 2020 4.208 4.266 4.143 4.208 22,810,258 +0.11(+2.80%)
Feb 12, 2020 4.077 4.143 4.036 4.094 11,126,239 +0.01(+0.20%)
Feb 11, 2020 4.077 4.151 4.028 4.086 15,593,258 -0.01(-0.20%)
Feb 10, 2020 4.053 4.151 3.987 4.094 18,621,560 +0.06(+1.42%)
Feb 07, 2020 4.208 4.225 4.013 4.036 17,860,214 -0.13(-3.14%)
Feb 06, 2020 4.143 4.192 4.077 4.167 14,013,135 +0.08(+2.00%)
Feb 05, 2020 4.020 4.135 3.983 4.086 13,582,655 +0.06(+1.42%)
Feb 04, 2020 4.012 4.069 3.979 4.028 18,516,828 -0.07(-1.80%)
Feb 03, 2020 4.110 4.176 4.069 4.102 15,856,034 -0.05(-1.18%)
Jan 31, 2020 4.086 4.217 4.077 4.151 22,871,076 +0.06(+1.40%)
Jan 30, 2020 4.110 4.126 4.012 4.094 21,431,940 +0.00(+0.00%)
Jan 29, 2020 3.930 4.102 3.914 4.094 18,152,548 +0.16(+4.17%)
Jan 28, 2020 3.971 4.012 3.848 3.930 15,349,962 -0.09(-2.24%)
Jan 27, 2020 4.102 4.135 3.963 4.020 21,250,678 -0.01(-0.20%)
Jan 24, 2020 3.897 4.028 3.881 4.028 14,041,549 +0.14(+3.58%)
Jan 23, 2020 3.856 3.971 3.824 3.889 12,976,003 +0.03(+0.85%)
Jan 22, 2020 3.856 3.864 3.783 3.856 9,614,753 +0.02(+0.64%)
Jan 21, 2020 3.709 3.848 3.652 3.832 14,588,533 +0.15(+4.00%)
Jan 17, 2020 3.766 3.774 3.668 3.684 9,073,803 -0.07(-1.96%)
Jan 16, 2020 3.783 3.795 3.725 3.758 12,733,690 -0.03(-0.86%)
Jan 15, 2020 3.693 3.815 3.693 3.791 14,426,424 +0.13(+3.58%)
Jan 14, 2020 3.537 3.676 3.521 3.660 14,189,018 +0.10(+2.76%)
Jan 13, 2020 3.676 3.717 3.562 3.562 9,746,638 -0.15(-3.97%)
Jan 10, 2020 3.668 3.758 3.668 3.709 8,723,143 +0.06(+1.57%)
Jan 09, 2020 3.652 3.717 3.635 3.652 8,883,210 -0.05(-1.33%)
Jan 08, 2020 3.905 3.922 3.684 3.701 19,216,966 -0.20(-5.04%)
Jan 07, 2020 3.799 3.922 3.758 3.897 15,440,673 +0.09(+2.37%)
Jan 06, 2020 3.955 3.955 3.758 3.807 17,756,908 -0.05(-1.27%)
Jan 03, 2020 3.979 3.987 3.832 3.856 14,621,342 -0.04(-1.05%)
Jan 02, 2020 3.938 3.979 3.881 3.897 14,259,272 +0.02(+0.42%)
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%)
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.