Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinross Gold Corporation
(NY:
KGC
)
8.050
-0.080 (-0.98%)
Streaming Delayed Price
Updated: 1:36 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
5.466
5.574
5.407
5.417
11,739,876
-0.01(-0.18%)
Jan 30, 2024
5.515
5.540
5.388
5.427
11,115,148
-0.04(-0.72%)
Jan 29, 2024
5.496
5.506
5.388
5.466
10,168,202
+0.02(+0.36%)
Jan 26, 2024
5.476
5.496
5.427
5.447
6,814,305
-0.02(-0.36%)
Jan 25, 2024
5.427
5.515
5.373
5.466
11,638,629
+0.14(+2.58%)
Jan 24, 2024
5.584
5.633
5.279
5.329
17,929,704
-0.14(-2.52%)
Jan 23, 2024
5.397
5.476
5.304
5.466
13,343,524
+0.12(+2.21%)
Jan 22, 2024
5.260
5.378
5.211
5.348
9,948,177
+0.04(+0.74%)
Jan 19, 2024
5.378
5.388
5.289
5.309
13,582,589
-0.04(-0.74%)
Jan 18, 2024
5.388
5.388
5.309
5.348
9,860,060
+0.01(+0.18%)
Jan 17, 2024
5.427
5.496
5.309
5.338
15,682,380
-0.20(-3.55%)
Jan 16, 2024
5.683
5.702
5.530
5.535
13,308,143
-0.26(-4.41%)
Jan 12, 2024
5.702
5.860
5.702
5.791
12,513,211
+0.26(+4.62%)
Jan 11, 2024
5.525
5.584
5.456
5.535
12,105,387
+0.00(+0.00%)
Jan 10, 2024
5.506
5.555
5.460
5.535
9,013,479
+0.03(+0.54%)
Jan 09, 2024
5.565
5.599
5.456
5.506
10,943,059
-0.09(-1.58%)
Jan 08, 2024
5.535
5.643
5.506
5.594
9,513,228
-0.02(-0.35%)
Jan 05, 2024
5.663
5.820
5.599
5.614
11,402,183
-0.05(-0.87%)
Jan 04, 2024
5.614
5.732
5.565
5.663
11,803,191
+0.04(+0.70%)
Jan 03, 2024
5.663
5.702
5.574
5.624
17,344,366
-0.20(-3.38%)
Jan 02, 2024
5.938
6.007
5.801
5.820
14,370,773
-0.13(-2.15%)
Dec 29, 2023
5.928
5.978
5.864
5.948
10,044,589
-0.03(-0.49%)
Dec 28, 2023
6.105
6.154
5.978
5.978
10,498,294
-0.14(-2.25%)
Dec 27, 2023
6.095
6.213
6.074
6.115
9,568,260
+0.04(+0.65%)
Dec 26, 2023
6.095
6.125
6.022
6.076
5,920,751
+0.02(+0.32%)
Dec 22, 2023
6.125
6.233
6.056
6.056
12,971,391
+0.05(+0.82%)
Dec 21, 2023
6.007
6.056
5.968
6.007
12,629,261
+0.10(+1.66%)
Dec 20, 2023
6.056
6.105
5.899
5.909
14,049,017
-0.17(-2.75%)
Dec 19, 2023
5.938
6.145
5.919
6.076
14,750,291
+0.14(+2.32%)
Dec 18, 2023
5.928
6.007
5.850
5.938
12,808,572
+0.01(+0.17%)
Dec 15, 2023
5.978
6.056
5.919
5.928
24,957,878
-0.09(-1.47%)
Dec 14, 2023
5.987
6.145
5.987
6.017
22,203,614
+0.13(+2.17%)
Dec 13, 2023
5.515
5.899
5.491
5.889
19,378,648
+0.37(+6.77%)
Dec 12, 2023
5.633
5.633
5.486
5.515
12,288,699
-0.11(-1.92%)
Dec 11, 2023
5.565
5.643
5.501
5.624
14,118,022
-0.03(-0.52%)
Dec 08, 2023
5.594
5.712
5.565
5.653
14,685,150
-0.08(-1.37%)
Dec 07, 2023
5.791
5.825
5.702
5.732
11,965,023
-0.06(-1.02%)
Dec 06, 2023
5.761
5.869
5.732
5.791
20,101,454
+0.10(+1.73%)
Dec 05, 2023
5.692
5.751
5.643
5.692
14,532,694
-0.09(-1.53%)
Dec 04, 2023
5.712
5.810
5.653
5.781
24,296,434
-0.06(-1.01%)
Dec 01, 2023
5.791
5.874
5.751
5.840
13,534,690
+0.05(+0.85%)
Nov 30, 2023
5.692
5.801
5.668
5.791
13,683,152
+0.06(+1.03%)
Nov 29, 2023
5.751
5.771
5.673
5.732
13,569,107
+0.01(+0.18%)
Nov 28, 2023
5.643
5.731
5.575
5.721
18,583,318
+0.17(+3.15%)
Nov 27, 2023
5.498
5.580
5.449
5.546
15,160,781
+0.13(+2.33%)
Nov 24, 2023
5.420
5.488
5.410
5.420
6,396,790
+0.03(+0.54%)
Nov 22, 2023
5.303
5.391
5.284
5.391
10,456,990
+0.12(+2.21%)
Nov 21, 2023
5.274
5.420
5.265
5.274
11,670,146
+0.11(+2.07%)
Nov 20, 2023
5.099
5.177
5.032
5.167
9,525,640
+0.00(+0.00%)
Nov 17, 2023
5.333
5.342
5.167
5.167
9,246,606
-0.11(-2.03%)
Nov 16, 2023
5.216
5.401
5.177
5.274
14,774,034
+0.11(+2.07%)
Nov 15, 2023
5.148
5.187
5.085
5.167
10,671,370
+0.02(+0.38%)
Nov 14, 2023
5.177
5.206
5.114
5.148
14,127,245
+0.15(+2.91%)
Nov 13, 2023
5.012
5.119
4.983
5.002
13,688,798
-0.03(-0.58%)
Nov 10, 2023
5.187
5.235
4.993
5.032
13,383,743
-0.21(-4.07%)
Nov 09, 2023
5.080
5.428
4.973
5.245
18,859,718
+0.17(+3.25%)
Nov 08, 2023
5.148
5.216
5.061
5.080
11,909,110
-0.13(-2.43%)
Nov 07, 2023
5.197
5.235
5.080
5.206
14,499,896
-0.12(-2.19%)
Nov 06, 2023
5.342
5.391
5.303
5.323
10,824,392
-0.07(-1.26%)
Nov 03, 2023
5.245
5.439
5.197
5.391
17,630,812
+0.24(+4.72%)
Nov 02, 2023
5.158
5.201
5.070
5.148
13,032,258
+0.03(+0.57%)
Nov 01, 2023
5.070
5.148
5.032
5.119
12,459,441
+0.06(+1.15%)
Oct 31, 2023
5.090
5.187
5.012
5.061
13,895,526
-0.06(-1.14%)
Oct 30, 2023
5.197
5.216
5.099
5.119
11,152,565
-0.04(-0.75%)
Oct 27, 2023
5.109
5.167
4.973
5.158
15,186,631
+0.09(+1.72%)
Oct 26, 2023
5.167
5.167
4.993
5.070
16,354,786
-0.09(-1.69%)
Oct 25, 2023
5.226
5.313
5.158
5.158
13,800,523
-0.08(-1.48%)
Oct 24, 2023
5.129
5.284
5.129
5.235
13,090,577
+0.03(+0.56%)
Oct 23, 2023
5.148
5.274
5.004
5.206
18,937,882
+0.02(+0.37%)
Oct 20, 2023
5.274
5.342
5.182
5.187
18,483,310
-0.03(-0.56%)
Oct 19, 2023
5.158
5.245
5.119
5.216
19,311,286
+0.06(+1.13%)
Oct 18, 2023
5.245
5.303
5.138
5.158
16,983,814
+0.00(+0.00%)
Oct 17, 2023
4.983
5.167
4.954
5.158
12,566,173
+0.16(+3.11%)
Oct 16, 2023
4.905
5.032
4.886
5.002
10,525,573
+0.03(+0.59%)
Oct 13, 2023
4.915
5.041
4.847
4.973
18,584,372
+0.24(+5.13%)
Oct 12, 2023
4.808
4.837
4.692
4.730
12,431,169
-0.07(-1.42%)
Oct 11, 2023
4.750
4.798
4.692
4.798
12,469,921
+0.13(+2.70%)
Oct 10, 2023
4.585
4.682
4.565
4.672
11,052,376
+0.08(+1.69%)
Oct 09, 2023
4.575
4.614
4.536
4.594
9,892,137
+0.13(+2.83%)
Oct 06, 2023
4.322
4.497
4.322
4.468
13,588,046
+0.13(+2.91%)
Oct 05, 2023
4.245
4.342
4.225
4.342
10,676,536
+0.06(+1.36%)
Oct 04, 2023
4.303
4.327
4.216
4.284
14,188,848
-0.04(-0.90%)
Oct 03, 2023
4.206
4.342
4.196
4.322
11,802,637
+0.09(+2.06%)
Oct 02, 2023
4.361
4.371
4.206
4.235
12,647,324
-0.19(-4.39%)
Sep 29, 2023
4.565
4.604
4.371
4.429
12,686,723
-0.03(-0.65%)
Sep 28, 2023
4.420
4.475
4.381
4.458
13,016,903
+0.02(+0.44%)
Sep 27, 2023
4.536
4.556
4.390
4.439
12,036,756
-0.15(-3.18%)
Sep 26, 2023
4.692
4.735
4.585
4.585
10,050,094
-0.17(-3.48%)
Sep 25, 2023
4.818
4.750
4.692
4.750
9,801,400
-0.09(-1.81%)
Sep 22, 2023
4.905
4.954
4.837
4.837
10,318,333
-0.02(-0.40%)
Sep 21, 2023
4.944
4.964
4.857
4.857
13,121,139
-0.22(-4.40%)
Sep 20, 2023
5.041
5.148
5.032
5.080
9,290,468
+0.05(+0.97%)
Sep 19, 2023
5.119
5.133
4.983
5.032
9,583,353
-0.07(-1.33%)
Sep 18, 2023
5.051
5.109
5.002
5.099
7,369,727
+0.07(+1.35%)
Sep 15, 2023
4.954
5.051
4.925
5.032
31,692,422
+0.16(+3.19%)
Sep 14, 2023
4.789
4.925
4.779
4.876
11,912,439
+0.10(+2.03%)
Sep 13, 2023
4.779
4.857
4.760
4.779
7,790,407
+0.01(+0.20%)
Sep 12, 2023
4.662
4.789
4.613
4.769
10,062,883
+0.11(+2.29%)
Sep 11, 2023
4.672
4.696
4.614
4.662
9,519,794
+0.03(+0.63%)
Sep 08, 2023
4.604
4.721
4.604
4.633
7,231,894
+0.02(+0.42%)
Sep 07, 2023
4.672
4.692
4.594
4.614
5,787,620
-0.08(-1.66%)
Sep 06, 2023
4.692
4.769
4.672
4.692
8,381,994
-0.03(-0.62%)
Sep 05, 2023
4.808
4.876
4.711
4.721
10,159,446
-0.17(-3.38%)
Sep 01, 2023
4.983
5.027
4.876
4.886
9,816,958
-0.04(-0.79%)
Aug 31, 2023
4.973
4.998
4.876
4.925
9,108,430
-0.05(-0.98%)
Aug 30, 2023
4.993
5.041
4.944
4.973
10,991,591
+0.03(+0.59%)
Aug 29, 2023
4.828
4.964
4.798
4.944
11,481,283
+0.10(+2.00%)
Aug 28, 2023
4.692
4.886
4.692
4.847
11,553,402
+0.17(+3.74%)
Aug 25, 2023
4.750
4.808
4.604
4.672
10,906,680
-0.10(-2.04%)
Aug 24, 2023
4.750
4.847
4.692
4.769
8,598,504
+0.00(+0.00%)
Aug 23, 2023
4.672
4.828
4.653
4.769
8,606,688
+0.21(+4.71%)
Aug 22, 2023
4.526
4.574
4.478
4.555
8,793,103
+0.05(+1.06%)
Aug 21, 2023
4.459
4.526
4.421
4.507
7,161,976
+0.09(+1.95%)
Aug 18, 2023
4.459
4.469
4.402
4.421
6,804,565
-0.06(-1.28%)
Aug 17, 2023
4.564
4.607
4.459
4.478
8,861,777
-0.03(-0.64%)
Aug 16, 2023
4.574
4.607
4.497
4.507
9,245,332
-0.10(-2.08%)
Aug 15, 2023
4.737
4.756
4.584
4.603
9,356,923
-0.16(-3.41%)
Aug 14, 2023
4.794
4.813
4.737
4.765
6,605,965
-0.10(-1.97%)
Aug 11, 2023
4.794
4.880
4.794
4.861
7,339,219
+0.02(+0.40%)
Aug 10, 2023
4.861
4.909
4.785
4.842
9,373,035
+0.03(+0.60%)
Aug 09, 2023
4.832
4.861
4.775
4.813
10,629,467
+0.01(+0.20%)
Aug 08, 2023
4.612
4.832
4.603
4.804
15,294,409
+0.13(+2.87%)
Aug 07, 2023
4.727
4.765
4.651
4.670
6,859,508
-0.07(-1.41%)
Aug 04, 2023
4.593
4.804
4.564
4.737
16,999,930
+0.23(+5.10%)
Aug 03, 2023
4.478
4.612
4.478
4.507
14,788,782
+0.13(+3.06%)
Aug 02, 2023
4.574
4.574
4.344
4.373
9,428,211
-0.19(-4.19%)
Aug 01, 2023
4.670
4.708
4.555
4.564
6,931,783
-0.20(-4.22%)
Jul 31, 2023
4.679
4.832
4.679
4.765
7,497,886
+0.11(+2.47%)
Jul 28, 2023
4.622
4.660
4.574
4.651
7,638,946
+0.09(+1.89%)
Jul 27, 2023
4.670
4.689
4.545
4.564
12,262,781
-0.16(-3.44%)
Jul 26, 2023
4.775
4.776
4.679
4.727
11,570,549
-0.07(-1.40%)
Jul 25, 2023
4.785
4.823
4.756
4.794
4,802,708
+0.04(+0.80%)
Jul 24, 2023
4.823
4.871
4.718
4.756
7,201,334
-0.06(-1.19%)
Jul 21, 2023
4.785
4.842
4.775
4.813
8,410,332
+0.00(+0.00%)
Jul 20, 2023
4.909
4.928
4.794
4.813
7,318,937
-0.11(-2.33%)
Jul 19, 2023
4.928
4.966
4.890
4.928
6,341,573
-0.03(-0.58%)
Jul 18, 2023
4.938
5.005
4.885
4.957
8,776,561
+0.10(+1.97%)
Jul 17, 2023
4.804
4.890
4.785
4.861
6,374,704
+0.02(+0.40%)
Jul 14, 2023
4.890
4.933
4.832
4.842
7,900,159
-0.06(-1.17%)
Jul 13, 2023
4.890
4.928
4.861
4.899
8,849,921
+0.05(+0.99%)
Jul 12, 2023
4.689
4.871
4.670
4.852
12,591,425
+0.24(+5.19%)
Jul 11, 2023
4.622
4.679
4.593
4.612
7,963,795
+0.01(+0.21%)
Jul 10, 2023
4.402
4.603
4.392
4.603
10,571,438
+0.21(+4.79%)
Jul 07, 2023
4.373
4.430
4.364
4.392
6,872,637
+0.04(+0.88%)
Jul 06, 2023
4.497
4.512
4.344
4.354
9,045,687
-0.19(-4.21%)
Jul 05, 2023
4.603
4.627
4.536
4.545
9,445,514
-0.07(-1.45%)
Jul 03, 2023
4.564
4.641
4.555
4.612
5,427,823
+0.05(+1.05%)
Jun 30, 2023
4.593
4.603
4.411
4.564
16,264,164
-0.01(-0.21%)
Jun 29, 2023
4.373
4.603
4.344
4.574
17,763,606
+0.16(+3.69%)
Jun 28, 2023
4.373
4.459
4.373
4.411
7,086,096
-0.02(-0.43%)
Jun 27, 2023
4.478
4.507
4.359
4.430
8,550,285
-0.02(-0.43%)
Jun 26, 2023
4.450
4.478
4.402
4.450
5,775,872
+0.04(+0.87%)
Jun 23, 2023
4.440
4.545
4.392
4.411
7,584,768
-0.01(-0.22%)
Jun 22, 2023
4.373
4.454
4.363
4.421
7,994,104
-0.04(-0.86%)
Jun 21, 2023
4.392
4.478
4.344
4.459
7,034,661
+0.02(+0.43%)
Jun 20, 2023
4.603
4.612
4.430
4.440
10,927,795
-0.23(-4.92%)
Jun 16, 2023
4.689
4.770
4.627
4.670
32,874,558
+0.01(+0.21%)
Jun 15, 2023
4.622
4.679
4.612
4.660
7,768,774
+0.02(+0.41%)
Jun 14, 2023
4.727
4.746
4.593
4.641
10,410,070
-0.01(-0.21%)
Jun 13, 2023
4.727
4.756
4.631
4.651
11,148,755
+0.02(+0.41%)
Jun 12, 2023
4.622
4.660
4.585
4.631
16,325,773
-0.01(-0.21%)
Jun 09, 2023
4.603
4.703
4.564
4.641
9,766,479
+0.03(+0.62%)
Jun 08, 2023
4.574
4.665
4.564
4.612
13,446,723
+0.11(+2.55%)
Jun 07, 2023
4.622
4.737
4.459
4.497
15,326,448
-0.13(-2.89%)
Jun 06, 2023
4.641
4.651
4.555
4.631
8,595,712
-0.01(-0.21%)
Jun 05, 2023
4.612
4.660
4.584
4.641
5,947,281
+0.00(+0.00%)
Jun 02, 2023
4.679
4.737
4.593
4.641
11,028,693
-0.04(-0.82%)
Jun 01, 2023
4.517
4.737
4.497
4.679
9,560,487
+0.17(+3.82%)
May 31, 2023
4.440
4.584
4.421
4.507
12,505,725
+0.12(+2.62%)
May 30, 2023
4.486
4.495
4.354
4.392
8,683,648
-0.08(-1.69%)
May 26, 2023
4.467
4.524
4.429
4.467
9,169,906
+0.07(+1.50%)
May 25, 2023
4.543
4.561
4.364
4.401
12,302,865
-0.20(-4.30%)
May 24, 2023
4.797
4.797
4.590
4.599
10,098,892
-0.16(-3.37%)
May 23, 2023
4.759
4.830
4.750
4.759
7,694,276
-0.07(-1.37%)
May 22, 2023
4.835
4.891
4.806
4.825
5,878,989
-0.03(-0.58%)
May 19, 2023
4.835
4.868
4.684
4.854
14,335,891
+0.04(+0.78%)
May 18, 2023
4.872
4.891
4.763
4.816
17,122,578
-0.15(-3.04%)
May 17, 2023
4.967
4.993
4.901
4.967
18,920,814
+0.00(+0.00%)
May 16, 2023
5.051
5.107
4.957
4.967
15,708,067
-0.13(-2.59%)
May 15, 2023
5.033
5.127
5.014
5.099
9,310,146
+0.10(+2.08%)
May 12, 2023
4.986
5.051
4.967
4.995
11,623,901
-0.03(-0.56%)
May 11, 2023
5.174
5.226
5.004
5.023
25,285,798
-0.21(-3.96%)
May 10, 2023
5.146
5.245
5.042
5.231
18,127,134
+0.22(+4.32%)
May 09, 2023
5.014
5.051
4.995
5.014
11,450,665
+0.01(+0.19%)
May 08, 2023
5.023
5.051
4.957
5.004
7,573,997
-0.01(-0.19%)
May 05, 2023
4.891
5.047
4.830
5.014
12,037,291
-0.02(-0.37%)
May 04, 2023
5.023
5.183
4.986
5.033
19,911,246
+0.06(+1.14%)
May 03, 2023
4.938
5.037
4.924
4.976
13,335,836
+0.04(+0.76%)
May 02, 2023
4.712
4.948
4.684
4.938
15,259,930
+0.21(+4.38%)
May 01, 2023
4.816
4.854
4.712
4.731
9,920,546
-0.03(-0.59%)
Apr 28, 2023
4.769
4.806
4.712
4.759
9,537,054
-0.02(-0.39%)
Apr 27, 2023
4.722
4.788
4.646
4.778
10,186,970
+0.07(+1.40%)
Apr 26, 2023
4.788
4.816
4.712
4.712
11,442,692
-0.02(-0.40%)
Apr 25, 2023
4.693
4.750
4.627
4.731
11,049,546
+0.00(+0.00%)
Apr 24, 2023
4.675
4.740
4.637
4.731
11,033,053
+0.06(+1.21%)
Apr 21, 2023
4.731
4.750
4.627
4.675
15,086,663
-0.11(-2.36%)
Apr 20, 2023
4.788
4.830
4.769
4.788
13,019,278
+0.03(+0.59%)
Apr 19, 2023
4.759
4.839
4.750
4.759
11,349,753
-0.12(-2.51%)
Apr 18, 2023
4.901
5.004
4.868
4.882
10,874,116
+0.02(+0.39%)
Apr 17, 2023
4.976
4.995
4.854
4.863
13,800,523
-0.17(-3.37%)
Apr 14, 2023
4.910
5.051
4.863
5.033
21,713,174
+0.02(+0.38%)
Apr 13, 2023
4.948
5.042
4.938
5.014
20,437,158
+0.15(+3.10%)
Apr 12, 2023
4.948
4.986
4.825
4.863
14,340,165
+0.02(+0.39%)
Apr 11, 2023
4.788
4.882
4.750
4.844
15,360,874
+0.15(+3.21%)
Apr 10, 2023
4.665
4.712
4.609
4.693
10,788,316
-0.06(-1.19%)
Apr 06, 2023
4.693
4.759
4.646
4.750
12,837,031
-0.01(-0.20%)
Apr 05, 2023
4.806
4.816
4.627
4.759
17,842,184
-0.02(-0.39%)
Apr 04, 2023
4.495
4.806
4.472
4.778
25,562,746
+0.29(+6.51%)
Apr 03, 2023
4.458
4.571
4.393
4.486
17,498,330
+0.05(+1.06%)
Mar 31, 2023
4.486
4.514
4.401
4.439
14,595,844
-0.04(-0.84%)
Mar 30, 2023
4.477
4.486
4.396
4.477
15,869,759
+0.03(+0.64%)
Mar 29, 2023
4.298
4.495
4.288
4.448
24,518,862
+0.12(+2.83%)
Mar 28, 2023
4.166
4.345
4.114
4.326
26,123,238
+0.16(+3.85%)
Mar 27, 2023
3.987
4.175
3.977
4.166
18,126,892
+0.06(+1.38%)
Mar 24, 2023
4.043
4.147
3.996
4.109
14,340,248
+0.08(+2.11%)
Mar 23, 2023
4.005
4.053
3.939
4.024
14,755,815
+0.08(+1.91%)
Mar 22, 2023
3.911
4.005
3.855
3.949
20,347,802
+0.04(+0.96%)
Mar 21, 2023
3.958
3.968
3.855
3.911
18,427,630
-0.11(-2.81%)
Mar 20, 2023
3.930
4.034
3.883
4.024
23,567,728
+0.13(+3.39%)
Mar 17, 2023
3.666
3.911
3.619
3.892
43,074,052
+0.28(+7.83%)
Mar 16, 2023
3.610
3.619
3.487
3.610
20,806,874
+0.01(+0.26%)
Mar 15, 2023
3.657
3.699
3.525
3.600
18,604,704
+0.00(+0.00%)
Mar 14, 2023
3.581
3.610
3.515
3.600
11,930,399
+0.03(+0.79%)
Mar 13, 2023
3.478
3.619
3.440
3.572
33,547,462
+0.27(+8.29%)
Mar 10, 2023
3.289
3.428
3.280
3.299
16,281,105
+0.08(+2.34%)
Mar 09, 2023
3.289
3.317
3.204
3.223
7,619,044
-0.04(-1.16%)
Mar 08, 2023
3.317
3.355
3.242
3.261
10,739,863
-0.03(-0.86%)
Mar 07, 2023
3.412
3.421
3.266
3.289
15,463,248
-0.10(-3.02%)
Mar 06, 2023
3.438
3.470
3.373
3.392
9,721,927
-0.07(-2.13%)
Mar 03, 2023
3.493
3.502
3.438
3.465
9,197,136
+0.02(+0.54%)
Mar 02, 2023
3.428
3.456
3.405
3.447
12,179,655
-0.02(-0.53%)
Mar 01, 2023
3.447
3.512
3.410
3.465
14,934,256
+0.08(+2.46%)
Feb 28, 2023
3.364
3.428
3.336
3.382
12,205,698
+0.03(+0.83%)
Feb 27, 2023
3.364
3.401
3.345
3.355
11,130,978
+0.01(+0.28%)
Feb 24, 2023
3.336
3.364
3.299
3.345
15,359,127
-0.05(-1.36%)
Feb 23, 2023
3.438
3.452
3.355
3.392
17,054,452
-0.03(-0.81%)
Feb 22, 2023
3.475
3.498
3.383
3.419
22,222,170
-0.08(-2.37%)
Feb 21, 2023
3.530
3.595
3.493
3.502
14,355,903
-0.06(-1.81%)
Feb 17, 2023
3.595
3.595
3.475
3.567
21,945,106
-0.06(-1.78%)
Feb 16, 2023
3.669
3.674
3.484
3.632
25,775,938
+0.00(+0.00%)
Feb 15, 2023
3.761
3.761
3.604
3.632
19,356,920
-0.20(-5.30%)
Feb 14, 2023
3.844
3.891
3.770
3.835
12,509,601
-0.03(-0.72%)
Feb 13, 2023
3.863
3.900
3.807
3.863
10,760,059
-0.01(-0.24%)
Feb 10, 2023
3.937
3.955
3.826
3.872
15,685,170
-0.06(-1.41%)
Feb 09, 2023
4.066
4.085
3.909
3.928
11,982,707
-0.07(-1.85%)
Feb 08, 2023
4.075
4.085
3.992
4.001
10,102,142
-0.05(-1.14%)
Feb 07, 2023
4.048
4.103
3.983
4.048
10,955,269
+0.03(+0.69%)
Feb 06, 2023
4.038
4.075
3.988
4.020
15,334,355
-0.03(-0.68%)
Feb 03, 2023
4.112
4.149
4.020
4.048
19,445,010
-0.20(-4.78%)
Feb 02, 2023
4.408
4.436
4.214
4.251
14,539,559
-0.13(-2.95%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.