Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Kinross Gold Corporation (NY: KGC )

7.670 -0.420 (-5.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2017 3.144 3.218 3.111 3.210 19,847,052 +0.17(+5.69%)
Jan 30, 2017 2.987 3.103 2.971 3.037 18,330,474 +0.07(+2.22%)
Jan 27, 2017 2.938 2.979 2.905 2.971 12,557,622 +0.02(+0.56%)
Jan 26, 2017 2.963 3.037 2.930 2.955 13,636,864 -0.10(-3.23%)
Jan 25, 2017 3.111 3.127 2.996 3.053 13,426,619 -0.11(-3.39%)
Jan 24, 2017 3.094 3.218 3.086 3.160 21,659,508 +0.07(+2.40%)
Jan 23, 2017 3.004 3.103 2.971 3.086 18,217,752 +0.13(+4.46%)
Jan 20, 2017 2.913 2.992 2.864 2.955 11,675,791 +0.06(+1.99%)
Jan 19, 2017 2.905 2.971 2.856 2.897 13,590,813 -0.03(-1.12%)
Jan 18, 2017 2.979 3.037 2.880 2.930 17,075,972 -0.06(-1.93%)
Jan 17, 2017 2.922 2.996 2.880 2.987 19,320,420 +0.22(+8.04%)
Jan 13, 2017 2.765 2.765 2.765 0 +0.04(+1.51%)
Jan 12, 2017 2.848 2.872 2.691 2.724 17,622,210 -0.05(-1.78%)
Jan 11, 2017 2.765 2.811 2.675 2.773 18,643,176 -0.02(-0.59%)
Jan 10, 2017 2.773 2.819 2.736 2.790 10,579,343 +0.04(+1.50%)
Jan 09, 2017 2.815 2.823 2.736 2.749 12,511,188 -0.01(-0.30%)
Jan 06, 2017 2.806 2.839 2.699 2.757 14,738,162 -0.09(-3.18%)
Jan 05, 2017 2.773 2.889 2.749 2.848 18,308,038 +0.14(+5.17%)
Jan 04, 2017 2.757 2.765 2.683 2.708 13,517,132 +0.00(+0.00%)
Jan 03, 2017 2.592 2.708 2.576 2.708 15,594,329 +0.15(+5.79%)
Dec 30, 2016 2.560 2.560 2.560 0 -0.13(-4.89%)
Dec 29, 2016 2.609 2.732 2.584 2.691 22,149,572 +0.13(+5.14%)
Dec 28, 2016 2.485 2.576 2.457 2.560 13,585,599 +0.06(+2.30%)
Dec 27, 2016 2.461 2.535 2.436 2.502 8,268,882 +0.08(+3.40%)
Dec 23, 2016 2.420 2.420 2.420 0 +0.02(+1.03%)
Dec 22, 2016 2.378 2.444 2.370 2.395 12,029,146 -0.06(-2.35%)
Dec 21, 2016 2.485 2.502 2.436 2.453 7,089,465 -0.04(-1.65%)
Dec 20, 2016 2.428 2.494 2.383 2.494 14,596,373 +0.02(+0.66%)
Dec 19, 2016 2.510 2.543 2.453 2.477 33,472,120 -0.02(-0.66%)
Dec 16, 2016 2.609 2.625 2.494 2.494 54,189,772 -0.08(-3.19%)
Dec 15, 2016 2.535 2.592 2.453 2.576 26,946,198 -0.07(-2.49%)
Dec 14, 2016 2.839 2.935 2.634 2.642 27,838,684 -0.16(-5.59%)
Dec 13, 2016 2.724 2.815 2.716 2.798 16,986,832 +0.07(+2.72%)
Dec 12, 2016 2.667 2.741 2.634 2.724 15,103,123 +0.08(+3.12%)
Dec 09, 2016 2.724 2.749 2.634 2.642 15,928,506 -0.12(-4.46%)
Dec 08, 2016 2.790 2.802 2.736 2.765 13,141,628 -0.03(-1.18%)
Dec 07, 2016 2.848 2.860 2.757 2.798 13,851,886 +0.01(+0.29%)
Dec 06, 2016 2.790 2.864 2.757 2.790 11,857,996 -0.02(-0.59%)
Dec 05, 2016 2.757 2.848 2.667 2.806 18,058,330 -0.05(-1.73%)
Dec 02, 2016 2.757 2.905 2.749 2.856 13,072,026 +0.13(+4.83%)
Dec 01, 2016 2.699 2.806 2.638 2.724 18,462,364 +0.02(+0.61%)
Nov 30, 2016 2.724 2.765 2.658 2.708 15,807,404 -0.07(-2.37%)
Nov 29, 2016 2.691 2.819 2.683 2.773 13,060,915 +0.00(+0.00%)
Nov 28, 2016 2.675 2.782 2.621 2.773 19,599,682 +0.16(+6.31%)
Nov 25, 2016 2.642 2.675 2.592 2.609 7,252,639 +0.00(+0.00%)
Nov 23, 2016 2.609 2.609 2.609 0 -0.22(-7.85%)
Nov 22, 2016 2.798 2.856 2.732 2.831 15,434,258 +0.01(+0.29%)
Nov 21, 2016 2.839 2.905 2.790 2.823 15,470,679 +0.03(+1.18%)
Nov 18, 2016 2.839 2.905 2.741 2.790 18,237,784 -0.14(-4.78%)
Nov 17, 2016 3.029 3.074 2.839 2.930 24,340,606 -0.04(-1.39%)
Nov 16, 2016 2.955 2.979 2.880 2.971 15,523,898 +0.02(+0.56%)
Nov 15, 2016 2.765 2.963 2.753 2.955 18,127,954 +0.19(+6.85%)
Nov 14, 2016 2.576 2.897 2.551 2.765 26,555,918 +0.09(+3.38%)
Nov 11, 2016 2.946 2.963 2.667 2.675 23,158,298 -0.27(-9.22%)
Nov 10, 2016 3.251 3.259 2.922 2.946 24,053,782 -0.33(-10.05%)
Nov 09, 2016 3.506 3.514 3.185 3.276 21,647,526 +0.06(+1.79%)
Nov 08, 2016 3.267 3.341 3.169 3.218 19,527,190 -0.02(-0.76%)
Nov 07, 2016 3.267 3.333 3.243 3.243 12,592,576 -0.14(-4.14%)
Nov 04, 2016 3.506 3.514 3.366 3.383 18,149,652 -0.08(-2.38%)
Nov 03, 2016 3.308 3.477 3.210 3.465 18,272,986 +0.26(+7.95%)
Nov 02, 2016 3.358 3.399 3.148 3.210 23,022,050 -0.05(-1.52%)
Nov 01, 2016 3.276 3.354 3.243 3.259 14,873,604 +0.08(+2.59%)
Oct 31, 2016 3.086 3.193 3.045 3.177 11,627,735 +0.10(+3.21%)
Oct 28, 2016 3.045 3.160 3.012 3.078 15,954,918 +0.00(+0.00%)
Oct 27, 2016 3.148 3.160 3.020 3.078 16,232,292 -0.04(-1.32%)
Oct 26, 2016 3.218 3.218 3.025 3.119 17,699,610 -0.09(-2.82%)
Oct 25, 2016 3.127 3.267 3.078 3.210 25,491,920 +0.12(+4.00%)
Oct 24, 2016 3.276 3.276 3.012 3.086 27,192,194 -0.14(-4.34%)
Oct 21, 2016 3.185 3.230 3.152 3.226 18,059,930 +0.00(+0.00%)
Oct 20, 2016 3.177 3.226 3.086 3.226 13,826,268 +0.07(+2.08%)
Oct 19, 2016 3.177 3.234 3.103 3.160 21,191,272 +0.07(+2.40%)
Oct 18, 2016 3.086 3.103 3.029 3.086 14,714,484 +0.07(+2.46%)
Oct 17, 2016 2.987 3.062 2.946 3.012 15,896,617 +0.03(+1.10%)
Oct 14, 2016 3.020 3.094 2.955 2.979 17,139,108 -0.11(-3.47%)
Oct 13, 2016 3.029 3.177 2.987 3.086 19,596,164 +0.04(+1.35%)
Oct 12, 2016 3.012 3.094 2.922 3.045 22,488,760 +0.09(+3.06%)
Oct 11, 2016 2.922 3.004 2.889 2.955 17,198,642 -0.04(-1.37%)
Oct 10, 2016 2.963 3.025 2.930 2.996 17,481,108 +0.10(+3.41%)
Oct 07, 2016 3.037 3.037 2.839 2.897 21,259,164 +0.02(+0.57%)
Oct 06, 2016 2.872 2.946 2.815 2.880 22,074,364 -0.11(-3.58%)
Oct 05, 2016 3.045 3.062 2.889 2.987 22,218,870 +0.04(+1.40%)
Oct 04, 2016 3.234 3.251 2.930 2.946 36,507,876 -0.44(-13.11%)
Oct 03, 2016 3.440 3.490 3.341 3.391 14,997,521 -0.07(-2.14%)
Sep 30, 2016 3.580 3.596 3.448 3.465 17,655,328 -0.05(-1.41%)
Sep 29, 2016 3.506 3.555 3.432 3.514 13,034,768 -0.03(-0.93%)
Sep 28, 2016 3.473 3.577 3.391 3.547 16,884,990 +0.07(+2.13%)
Sep 27, 2016 3.473 3.514 3.407 3.473 16,612,130 -0.03(-0.94%)
Sep 26, 2016 3.547 3.617 3.498 3.506 15,496,866 -0.03(-0.93%)
Sep 23, 2016 3.613 3.662 3.498 3.539 16,578,073 -0.11(-2.93%)
Sep 22, 2016 3.769 3.794 3.588 3.646 20,533,482 -0.05(-1.34%)
Sep 21, 2016 3.539 3.728 3.473 3.695 23,509,792 +0.26(+7.67%)
Sep 20, 2016 3.399 3.448 3.358 3.432 12,437,281 +0.05(+1.46%)
Sep 19, 2016 3.415 3.440 3.358 3.383 14,018,304 +0.02(+0.49%)
Sep 16, 2016 3.358 3.448 3.284 3.366 24,765,984 -0.03(-0.97%)
Sep 15, 2016 3.341 3.481 3.271 3.399 23,575,204 +0.07(+1.98%)
Sep 14, 2016 3.354 3.415 3.284 3.333 20,349,146 +0.02(+0.75%)
Sep 13, 2016 3.440 3.457 3.251 3.308 26,089,236 -0.20(-5.63%)
Sep 12, 2016 3.341 3.555 3.308 3.506 21,892,848 +0.09(+2.65%)
Sep 09, 2016 3.555 3.580 3.374 3.415 32,573,862 -0.22(-6.11%)
Sep 08, 2016 3.703 3.769 3.617 3.638 20,974,032 -0.09(-2.43%)
Sep 07, 2016 3.786 3.802 3.613 3.728 27,858,096 -0.04(-1.09%)
Sep 06, 2016 3.728 3.799 3.662 3.769 28,409,566 +0.14(+3.85%)
Sep 02, 2016 3.588 3.629 3.629 3.629 21,395,518 +0.19(+5.50%)
Sep 01, 2016 3.276 3.448 3.234 3.440 28,455,150 +0.16(+4.76%)
Aug 31, 2016 3.292 3.354 3.255 3.284 30,005,314 -0.07(-2.21%)
Aug 30, 2016 3.555 3.588 3.317 3.358 25,623,838 -0.24(-6.64%)
Aug 29, 2016 3.490 3.646 3.465 3.596 17,097,474 +0.06(+1.63%)
Aug 26, 2016 3.629 3.769 3.457 3.539 28,886,448 -0.03(-0.92%)
Aug 25, 2016 3.473 3.613 3.399 3.572 18,636,046 +0.09(+2.60%)
Aug 24, 2016 3.819 3.827 3.432 3.481 35,325,584 -0.40(-10.38%)
Aug 23, 2016 3.992 4.008 3.843 3.885 24,630,266 -0.06(-1.46%)
Aug 22, 2016 3.967 4.000 3.896 3.942 21,969,112 -0.12(-2.84%)
Aug 19, 2016 4.074 4.140 4.016 4.057 18,936,620 -0.10(-2.38%)
Aug 18, 2016 4.181 4.205 4.099 4.156 18,195,774 +0.01(+0.20%)
Aug 17, 2016 4.181 4.201 4.008 4.148 21,413,296 -0.07(-1.75%)
Aug 16, 2016 4.312 4.312 4.189 4.222 18,213,450 -0.02(-0.58%)
Aug 15, 2016 4.304 4.333 4.222 4.247 19,548,324 -0.04(-0.96%)
Aug 12, 2016 4.477 4.502 4.271 4.288 19,228,474 -0.06(-1.33%)
Aug 11, 2016 4.477 4.535 4.329 4.345 20,493,372 -0.11(-2.40%)
Aug 10, 2016 4.551 4.576 4.419 4.452 20,946,714 +0.02(+0.37%)
Aug 09, 2016 4.444 4.510 4.371 4.436 15,036,637 -0.01(-0.19%)
Aug 08, 2016 4.321 4.510 4.312 4.444 15,639,313 +0.10(+2.27%)
Aug 05, 2016 4.378 4.436 4.296 4.345 18,770,770 -0.19(-4.17%)
Aug 04, 2016 4.485 4.576 4.469 4.535 16,254,440 +0.07(+1.47%)
Aug 03, 2016 4.510 4.518 4.419 4.469 15,246,274 -0.07(-1.63%)
Aug 02, 2016 4.337 4.551 4.296 4.543 25,712,634 +0.28(+6.56%)
Aug 01, 2016 4.255 4.296 4.140 4.263 10,692,994 +0.01(+0.19%)
Jul 29, 2016 4.247 4.321 4.185 4.255 13,564,142 +0.12(+2.78%)
Jul 28, 2016 4.148 4.189 4.008 4.140 21,916,012 +0.02(+0.40%)
Jul 27, 2016 4.082 4.131 3.868 4.123 24,288,532 +0.14(+3.51%)
Jul 26, 2016 3.967 4.016 3.897 3.983 13,380,979 +0.10(+2.54%)
Jul 25, 2016 4.074 4.074 3.852 3.885 14,082,221 -0.23(-5.60%)
Jul 22, 2016 4.131 4.205 4.090 4.115 11,689,615 -0.08(-1.96%)
Jul 21, 2016 4.123 4.280 4.086 4.197 14,719,096 +0.12(+2.82%)
Jul 20, 2016 4.304 4.304 4.057 4.082 15,032,279 -0.33(-7.46%)
Jul 19, 2016 4.428 4.502 4.395 4.411 8,103,017 -0.07(-1.65%)
Jul 18, 2016 4.403 4.485 4.350 4.485 9,639,308 +0.12(+2.64%)
Jul 15, 2016 4.395 4.502 4.362 4.370 11,958,650 -0.07(-1.67%)
Jul 14, 2016 4.362 4.506 4.321 4.444 12,727,730 +0.00(+0.00%)
Jul 13, 2016 4.461 4.494 4.362 4.444 14,178,984 +0.07(+1.69%)
Jul 12, 2016 4.543 4.642 4.304 4.370 22,970,026 -0.21(-4.50%)
Jul 11, 2016 4.477 4.650 4.461 4.576 13,457,625 +0.02(+0.54%)
Jul 08, 2016 4.436 4.598 4.436 4.551 19,952,668 +0.12(+2.60%)
Jul 07, 2016 4.658 4.683 4.428 4.436 17,826,680 -0.29(-6.10%)
Jul 06, 2016 4.732 4.782 4.601 4.724 22,748,194 +0.08(+1.77%)
Jul 05, 2016 4.452 4.712 4.411 4.642 37,375,388 +0.23(+5.22%)
Jul 01, 2016 4.173 4.411 4.411 4.411 16,288,074 +0.39(+9.61%)
Jun 30, 2016 4.230 4.238 4.008 4.024 19,700,528 -0.12(-2.78%)
Jun 29, 2016 4.164 4.238 4.131 4.140 17,742,976 +0.06(+1.41%)
Jun 28, 2016 4.131 4.205 4.075 4.082 18,935,950 -0.16(-3.69%)
Jun 27, 2016 4.230 4.321 4.090 4.238 19,296,252 +0.03(+0.78%)
Jun 24, 2016 4.510 4.518 4.082 4.205 28,106,754 +0.17(+4.29%)
Jun 23, 2016 4.008 4.082 3.975 4.033 10,564,102 -0.02(-0.61%)
Jun 22, 2016 3.901 4.074 3.860 4.057 13,551,362 +0.13(+3.35%)
Jun 21, 2016 3.917 3.975 3.876 3.926 11,044,732 -0.09(-2.25%)
Jun 20, 2016 3.934 4.057 3.864 4.016 16,374,433 -0.08(-2.01%)
Jun 17, 2016 4.214 4.251 4.008 4.099 73,957,864 -0.02(-0.60%)
Jun 16, 2016 4.477 4.477 4.099 4.123 21,770,082 -0.17(-4.02%)
Jun 15, 2016 4.214 4.403 4.107 4.296 16,035,042 +0.10(+2.35%)
Jun 14, 2016 4.271 4.345 4.127 4.197 17,525,580 -0.05(-1.16%)
Jun 13, 2016 4.395 4.411 4.140 4.247 17,219,244 -0.02(-0.39%)
Jun 10, 2016 4.411 4.518 4.222 4.263 19,522,250 -0.11(-2.45%)
Jun 09, 2016 4.247 4.387 4.205 4.370 16,987,220 +0.10(+2.31%)
Jun 08, 2016 4.271 4.329 4.230 4.271 17,663,262 +0.21(+5.27%)
Jun 07, 2016 4.049 4.094 4.008 4.057 12,880,219 -0.08(-1.99%)
Jun 06, 2016 4.131 4.173 3.983 4.140 21,399,996 +0.05(+1.21%)
Jun 03, 2016 3.852 4.131 3.827 4.090 21,617,746 +0.53(+14.78%)
Jun 02, 2016 3.547 3.621 3.506 3.564 13,405,529 +0.03(+0.93%)
Jun 01, 2016 3.555 3.629 3.432 3.531 15,179,414 +0.02(+0.70%)
May 31, 2016 3.481 3.671 3.457 3.506 19,124,026 +0.02(+0.71%)
May 27, 2016 3.687 3.481 3.481 3.481 21,481,546 -0.23(-6.21%)
May 26, 2016 3.794 3.843 3.687 3.712 12,782,837 +0.08(+2.27%)
May 25, 2016 3.547 3.679 3.473 3.629 12,989,004 +0.05(+1.38%)
May 24, 2016 3.769 3.909 3.572 3.580 27,833,960 -0.44(-11.04%)
May 23, 2016 3.950 4.131 3.901 4.024 10,557,981 -0.07(-1.61%)
May 20, 2016 4.074 4.123 3.959 4.090 14,727,086 +0.03(+0.81%)
May 19, 2016 3.852 4.099 3.778 4.057 27,800,236 +0.02(+0.41%)
May 18, 2016 4.280 4.428 4.008 4.041 21,318,926 -0.34(-7.71%)
May 17, 2016 4.337 4.502 4.255 4.378 13,652,155 +0.04(+0.95%)
May 16, 2016 4.387 4.452 4.263 4.337 15,395,564 +0.07(+1.74%)
May 13, 2016 4.230 4.378 4.189 4.263 20,022,220 +0.07(+1.77%)
May 12, 2016 4.345 4.382 4.123 4.189 18,037,618 -0.13(-3.05%)
May 11, 2016 4.765 4.773 4.057 4.321 35,933,024 -0.22(-4.89%)
May 10, 2016 4.271 4.592 4.189 4.543 21,609,508 +0.26(+6.15%)
May 09, 2016 4.354 4.444 4.271 4.280 20,988,740 -0.32(-6.98%)
May 06, 2016 4.469 4.749 4.436 4.601 28,213,796 +0.25(+5.67%)
May 05, 2016 4.304 4.452 4.264 4.354 20,995,002 +0.18(+4.34%)
May 04, 2016 4.345 4.494 4.140 4.173 23,951,902 -0.28(-6.28%)
May 03, 2016 4.576 4.687 4.403 4.452 27,520,364 -0.19(-4.08%)
May 02, 2016 4.765 4.790 4.564 4.642 25,416,544 -0.05(-1.05%)
Apr 29, 2016 4.370 4.691 4.362 4.691 29,675,178 +0.44(+10.25%)
Apr 28, 2016 3.942 4.263 3.917 4.255 24,619,858 +0.39(+10.00%)
Apr 27, 2016 3.893 3.913 3.786 3.868 18,000,370 +0.02(+0.43%)
Apr 26, 2016 3.852 3.901 3.761 3.852 12,685,218 +0.04(+1.08%)
Apr 25, 2016 3.819 3.868 3.720 3.810 12,677,817 -0.01(-0.22%)
Apr 22, 2016 3.835 3.917 3.769 3.819 16,786,500 -0.04(-1.07%)
Apr 21, 2016 3.843 3.917 3.753 3.860 23,388,028 +0.15(+3.99%)
Apr 20, 2016 3.827 3.934 3.687 3.712 27,873,528 -0.06(-1.53%)
Apr 19, 2016 3.654 3.794 3.638 3.769 16,245,920 +0.21(+6.02%)
Apr 18, 2016 3.588 3.601 3.498 3.555 11,265,481 +0.06(+1.65%)
Apr 15, 2016 3.440 3.535 3.374 3.498 10,748,847 +0.10(+2.91%)
Apr 14, 2016 3.531 3.588 3.276 3.399 23,954,092 -0.16(-4.62%)
Apr 13, 2016 3.490 3.695 3.465 3.564 26,633,272 -0.11(-2.91%)
Apr 12, 2016 3.498 3.679 3.415 3.671 26,233,608 +0.20(+5.69%)
Apr 11, 2016 3.350 3.498 3.325 3.473 20,447,038 +0.26(+7.93%)
Apr 08, 2016 3.144 3.259 3.136 3.218 21,111,726 +0.10(+3.17%)
Apr 07, 2016 3.020 3.169 3.012 3.119 27,280,406 +0.17(+5.87%)
Apr 06, 2016 2.872 2.946 2.839 2.946 18,379,414 +0.04(+1.42%)
Apr 05, 2016 2.864 2.922 2.786 2.905 17,177,580 +0.10(+3.52%)
Apr 04, 2016 2.839 2.856 2.724 2.806 15,652,296 -0.06(-2.01%)
Apr 01, 2016 2.683 2.872 2.642 2.864 17,167,184 +0.07(+2.35%)
Mar 31, 2016 2.889 2.946 2.798 2.798 22,083,368 -0.03(-1.16%)
Mar 30, 2016 2.773 2.839 2.675 2.831 29,887,420 +0.07(+2.38%)
Mar 29, 2016 2.485 2.782 2.485 2.765 23,402,288 +0.28(+11.26%)
Mar 28, 2016 2.485 2.518 2.411 2.485 7,260,177 +0.00(+0.00%)
Mar 24, 2016 2.436 2.485 2.485 2.485 15,930,356 +0.07(+2.72%)
Mar 23, 2016 2.518 2.535 2.378 2.420 21,042,170 -0.19(-7.26%)
Mar 22, 2016 2.634 2.683 2.584 2.609 17,045,290 +0.01(+0.32%)
Mar 21, 2016 2.535 2.646 2.522 2.601 12,236,537 +0.02(+0.64%)
Mar 18, 2016 2.584 2.659 2.547 2.584 25,992,490 +0.02(+0.64%)
Mar 17, 2016 2.658 2.708 2.551 2.568 21,860,002 -0.02(-0.95%)
Mar 16, 2016 2.378 2.601 2.321 2.592 19,921,830 +0.16(+6.78%)
Mar 15, 2016 2.337 2.453 2.296 2.428 13,458,646 +0.05(+2.08%)
Mar 14, 2016 2.444 2.518 2.362 2.378 13,246,614 -0.05(-2.03%)
Mar 11, 2016 2.477 2.560 2.411 2.428 13,796,744 -0.06(-2.32%)
Mar 10, 2016 2.378 2.518 2.362 2.485 18,430,076 +0.13(+5.59%)
Mar 09, 2016 2.304 2.420 2.206 2.354 27,876,118 +0.00(+0.00%)
Mar 08, 2016 2.510 2.555 2.288 2.354 22,494,952 -0.13(-5.30%)
Mar 07, 2016 2.535 2.576 2.444 2.485 26,247,594 +0.02(+1.00%)
Mar 04, 2016 2.527 2.634 2.428 2.461 41,369,512 -0.07(-2.61%)
Mar 03, 2016 2.387 2.609 2.387 2.527 35,602,060 +0.14(+5.86%)
Mar 02, 2016 2.362 2.420 2.337 2.387 16,715,621 +0.02(+0.69%)
Mar 01, 2016 2.453 2.461 2.321 2.370 24,251,026 -0.05(-2.04%)
Feb 29, 2016 2.420 2.469 2.391 2.420 19,190,482 +0.03(+1.38%)
Feb 26, 2016 2.362 2.461 2.337 2.387 27,556,218 -0.07(-2.68%)
Feb 25, 2016 2.395 2.469 2.378 2.453 35,901,756 -0.16(-6.29%)
Feb 24, 2016 2.634 2.765 2.535 2.617 22,769,544 +0.09(+3.58%)
Feb 23, 2016 2.518 2.568 2.477 2.527 13,315,120 +0.06(+2.33%)
Feb 22, 2016 2.362 2.485 2.354 2.469 18,475,916 +0.02(+1.01%)
Feb 19, 2016 2.444 2.560 2.403 2.444 17,303,802 -0.04(-1.66%)
Feb 18, 2016 2.255 2.592 2.239 2.485 28,010,948 +0.17(+7.47%)
Feb 17, 2016 2.280 2.337 2.189 2.313 19,932,832 +0.07(+3.31%)
Feb 16, 2016 2.271 2.485 2.230 2.239 32,627,422 -0.23(-9.33%)
Feb 12, 2016 2.304 2.469 2.469 2.469 26,877,084 +0.08(+3.45%)
Feb 11, 2016 2.411 2.535 2.288 2.387 45,970,264 +0.27(+12.84%)
Feb 10, 2016 1.959 2.125 1.893 2.115 20,892,404 +0.12(+5.76%)
Feb 09, 2016 2.049 2.132 1.950 2.000 37,813,444 -0.01(-0.41%)
Feb 08, 2016 2.090 2.132 2.000 2.008 34,192,716 +0.12(+6.09%)
Feb 05, 2016 1.613 1.934 1.580 1.893 24,117,972 +0.22(+13.30%)
Feb 04, 2016 1.539 1.761 1.539 1.671 25,373,022 +0.17(+11.54%)
Feb 03, 2016 1.383 1.498 1.374 1.498 17,336,774 +0.14(+10.30%)
Feb 02, 2016 1.391 1.432 1.333 1.358 7,032,503 -0.07(-4.62%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.