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
)
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:
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 29, 2021
5.981
6.114
5.785
5.806
22,577,234
+0.00(+0.00%)
Jan 28, 2021
5.790
5.981
5.673
5.806
22,959,018
+0.18(+3.25%)
Jan 27, 2021
5.806
5.848
5.623
5.623
25,137,598
-0.24(-4.11%)
Jan 26, 2021
5.840
5.964
5.815
5.865
18,896,918
+0.01(+0.14%)
Jan 25, 2021
5.914
5.964
5.765
5.856
19,151,122
+0.02(+0.43%)
Jan 22, 2021
5.790
5.914
5.723
5.831
17,429,892
-0.10(-1.68%)
Jan 21, 2021
5.981
5.989
5.823
5.931
17,767,032
-0.05(-0.83%)
Jan 20, 2021
5.889
6.039
5.881
5.981
23,442,748
+0.17(+2.86%)
Jan 19, 2021
5.889
5.889
5.740
5.815
26,030,062
+0.02(+0.43%)
Jan 15, 2021
5.931
5.948
5.781
5.790
18,681,084
-0.19(-3.20%)
Jan 14, 2021
5.973
6.056
5.923
5.981
14,979,134
+0.01(+0.14%)
Jan 13, 2021
6.039
6.164
5.964
5.973
16,233,937
-0.06(-0.97%)
Jan 12, 2021
6.031
6.048
5.898
6.031
22,692,850
+0.03(+0.55%)
Jan 11, 2021
6.014
6.072
5.931
5.998
24,253,392
-0.14(-2.30%)
Jan 08, 2021
6.372
6.389
6.031
6.139
28,780,780
-0.37(-5.75%)
Jan 07, 2021
6.663
6.780
6.447
6.513
25,838,950
-0.15(-2.25%)
Jan 06, 2021
6.505
6.671
6.422
6.663
41,419,056
+0.10(+1.52%)
Jan 05, 2021
6.730
6.746
6.480
6.563
16,829,968
-0.07(-1.13%)
Jan 04, 2021
6.405
6.688
6.372
6.638
27,897,178
+0.53(+8.72%)
Dec 31, 2020
6.106
6.106
6.106
12,400,570
-0.18(-2.91%)
Dec 30, 2020
6.114
6.314
6.106
6.289
12,400,570
+0.19(+3.14%)
Dec 29, 2020
6.089
6.206
6.048
6.097
17,362,650
+0.04(+0.69%)
Dec 28, 2020
6.255
6.289
6.023
6.056
14,339,429
-0.09(-1.49%)
Dec 24, 2020
6.122
6.222
6.072
6.147
7,102,509
+0.01(+0.14%)
Dec 23, 2020
6.039
6.181
6.031
6.139
14,366,926
+0.15(+2.50%)
Dec 22, 2020
6.255
6.297
5.898
5.989
25,960,264
-0.24(-3.87%)
Dec 21, 2020
6.264
6.364
6.139
6.231
25,370,570
-0.12(-1.83%)
Dec 18, 2020
6.289
6.355
6.048
6.347
118,906,872
+0.09(+1.46%)
Dec 17, 2020
6.239
6.422
6.131
6.255
38,535,720
+0.21(+3.44%)
Dec 16, 2020
5.989
6.081
5.790
6.048
35,144,300
+0.12(+1.96%)
Dec 15, 2020
5.923
6.031
5.865
5.931
31,252,802
+0.19(+3.33%)
Dec 14, 2020
5.923
5.931
5.698
5.740
37,230,384
-0.25(-4.17%)
Dec 11, 2020
6.122
6.131
5.931
5.989
21,738,136
-0.09(-1.50%)
Dec 10, 2020
6.147
6.239
6.014
6.081
11,611,929
+0.00(+0.00%)
Dec 09, 2020
6.214
6.280
6.014
6.081
22,269,450
-0.20(-3.18%)
Dec 08, 2020
6.438
6.488
6.255
6.280
19,131,356
-0.15(-2.33%)
Dec 07, 2020
6.006
6.522
5.998
6.430
21,112,526
+0.44(+7.36%)
Dec 04, 2020
6.106
6.164
5.956
5.989
15,326,019
-0.08(-1.37%)
Dec 03, 2020
6.164
6.181
5.981
6.072
12,602,151
-0.04(-0.68%)
Dec 02, 2020
6.214
6.214
6.023
6.114
17,464,796
-0.09(-1.47%)
Dec 01, 2020
6.131
6.231
6.031
6.206
20,183,976
+0.27(+4.48%)
Nov 30, 2020
5.873
5.973
5.790
5.939
15,118,849
+0.02(+0.42%)
Nov 27, 2020
5.831
5.939
5.790
5.914
7,724,258
-0.01(-0.14%)
Nov 25, 2020
5.889
6.023
5.815
5.923
15,273,966
+0.05(+0.85%)
Nov 24, 2020
5.740
5.906
5.723
5.873
17,888,980
-0.03(-0.58%)
Nov 23, 2020
6.121
6.154
5.882
5.907
16,349,604
-0.29(-4.65%)
Nov 20, 2020
6.278
6.377
6.162
6.195
12,682,914
+0.00(+0.00%)
Nov 19, 2020
6.121
6.278
6.080
6.195
12,588,287
-0.01(-0.13%)
Nov 18, 2020
6.377
6.409
6.179
6.204
14,562,141
-0.20(-3.09%)
Nov 17, 2020
6.500
6.550
6.360
6.401
16,030,245
-0.10(-1.52%)
Nov 16, 2020
6.525
6.615
6.426
6.500
12,298,552
-0.11(-1.62%)
Nov 13, 2020
6.648
6.665
6.533
6.607
15,041,623
+0.07(+1.01%)
Nov 12, 2020
6.418
6.624
6.393
6.541
22,816,050
+0.23(+3.66%)
Nov 11, 2020
6.319
6.385
6.236
6.311
15,545,168
-0.09(-1.42%)
Nov 10, 2020
6.665
6.780
6.352
6.401
23,421,538
-0.24(-3.60%)
Nov 09, 2020
6.591
6.673
6.319
6.640
26,437,434
-0.56(-7.78%)
Nov 06, 2020
7.357
7.390
7.126
7.200
11,861,396
-0.08(-1.13%)
Nov 05, 2020
7.069
7.324
7.060
7.283
20,774,348
+0.60(+9.00%)
Nov 04, 2020
6.764
6.854
6.624
6.681
11,757,706
-0.09(-1.34%)
Nov 03, 2020
6.821
6.863
6.698
6.772
12,574,983
+0.02(+0.24%)
Nov 02, 2020
6.698
6.755
6.508
6.755
11,375,019
+0.19(+2.89%)
Oct 30, 2020
6.574
6.624
6.352
6.566
14,479,864
+0.10(+1.53%)
Oct 29, 2020
6.368
6.550
6.368
6.467
16,352,216
+0.02(+0.38%)
Oct 28, 2020
6.945
6.978
6.426
6.442
29,166,826
-0.77(-10.63%)
Oct 27, 2020
7.060
7.217
6.986
7.209
12,457,569
+0.20(+2.82%)
Oct 26, 2020
7.036
7.167
6.986
7.011
11,855,202
-0.08(-1.16%)
Oct 23, 2020
7.217
7.250
7.019
7.093
12,903,345
-0.14(-1.94%)
Oct 22, 2020
7.415
7.439
7.159
7.233
14,974,787
-0.28(-3.73%)
Oct 21, 2020
7.513
7.670
7.439
7.513
13,769,741
+0.12(+1.56%)
Oct 20, 2020
7.365
7.464
7.266
7.398
10,003,045
-0.02(-0.22%)
Oct 19, 2020
7.571
7.596
7.316
7.415
9,747,796
-0.09(-1.21%)
Oct 16, 2020
7.621
7.645
7.497
7.505
7,446,222
-0.07(-0.98%)
Oct 15, 2020
7.579
7.695
7.497
7.579
8,641,890
-0.12(-1.60%)
Oct 14, 2020
7.579
7.761
7.480
7.703
11,831,309
+0.22(+2.97%)
Oct 13, 2020
7.448
7.530
7.225
7.480
11,084,961
-0.06(-0.77%)
Oct 12, 2020
7.489
7.604
7.373
7.538
7,552,089
+0.04(+0.55%)
Oct 09, 2020
7.299
7.513
7.275
7.497
14,732,097
+0.40(+5.57%)
Oct 08, 2020
7.019
7.143
6.961
7.102
14,513,722
+0.16(+2.25%)
Oct 07, 2020
7.217
7.275
6.928
6.945
16,843,970
-0.12(-1.75%)
Oct 06, 2020
7.518
7.551
7.061
7.069
18,239,806
-0.40(-5.36%)
Oct 05, 2020
7.306
7.608
7.289
7.469
12,473,079
+0.20(+2.81%)
Oct 02, 2020
7.371
7.428
7.232
7.265
9,477,169
-0.13(-1.77%)
Oct 01, 2020
7.330
7.510
7.232
7.396
13,524,843
+0.19(+2.61%)
Sep 30, 2020
7.273
7.294
7.085
7.208
10,482,452
-0.10(-1.34%)
Sep 29, 2020
7.289
7.420
7.258
7.306
9,896,415
+0.06(+0.79%)
Sep 28, 2020
7.265
7.265
7.036
7.249
19,479,480
+0.10(+1.37%)
Sep 25, 2020
7.151
7.208
7.003
7.151
13,867,617
-0.07(-1.02%)
Sep 24, 2020
6.611
7.232
6.579
7.224
22,880,932
+0.51(+7.54%)
Sep 23, 2020
7.355
7.379
6.685
6.717
38,635,608
-0.81(-10.75%)
Sep 22, 2020
7.600
7.625
7.428
7.526
15,376,285
-0.02(-0.22%)
Sep 21, 2020
7.894
8.156
7.494
7.543
39,047,812
-0.63(-7.70%)
Sep 18, 2020
7.911
8.429
7.837
8.172
41,466,408
+0.53(+6.95%)
Sep 17, 2020
7.339
7.682
7.273
7.641
16,253,572
+0.02(+0.21%)
Sep 16, 2020
7.723
7.723
7.510
7.625
16,474,062
+0.02(+0.32%)
Sep 15, 2020
7.714
7.792
7.482
7.600
17,551,942
+0.03(+0.43%)
Sep 14, 2020
7.306
7.584
7.306
7.567
19,176,528
+0.38(+5.23%)
Sep 11, 2020
7.371
7.453
7.146
7.191
12,779,641
-0.09(-1.23%)
Sep 10, 2020
7.584
7.625
7.216
7.281
21,126,940
-0.21(-2.84%)
Sep 09, 2020
7.069
7.502
7.052
7.494
18,072,004
+0.51(+7.38%)
Sep 08, 2020
6.848
7.142
6.734
6.979
14,118,303
-0.07(-1.04%)
Sep 04, 2020
7.061
7.110
6.775
7.052
17,371,630
-0.07(-1.03%)
Sep 03, 2020
7.085
7.200
6.897
7.126
20,408,210
-0.09(-1.25%)
Sep 02, 2020
7.069
7.224
6.865
7.216
13,610,239
+0.06(+0.80%)
Sep 01, 2020
7.412
7.437
7.069
7.159
12,081,782
-0.10(-1.35%)
Aug 31, 2020
7.322
7.437
7.232
7.257
17,131,542
-0.01(-0.11%)
Aug 28, 2020
7.085
7.359
7.036
7.265
16,776,798
+0.35(+5.08%)
Aug 27, 2020
7.240
7.240
6.807
6.914
21,053,458
-0.23(-3.20%)
Aug 26, 2020
6.873
7.134
6.865
7.142
19,042,220
+0.16(+2.22%)
Aug 25, 2020
6.963
6.987
6.791
6.987
14,908,841
+0.04(+0.59%)
Aug 24, 2020
7.159
7.175
6.905
6.946
15,380,894
-0.12(-1.73%)
Aug 21, 2020
7.151
7.175
6.954
7.069
13,181,376
-0.22(-3.03%)
Aug 20, 2020
7.159
7.355
7.110
7.289
15,824,570
+0.06(+0.79%)
Aug 19, 2020
7.428
7.543
7.167
7.232
18,812,866
-0.29(-3.91%)
Aug 18, 2020
7.853
7.878
7.445
7.526
22,251,880
-0.07(-0.97%)
Aug 17, 2020
7.437
7.690
7.371
7.600
26,301,666
+0.48(+6.77%)
Aug 14, 2020
7.191
7.224
7.020
7.118
16,734,948
-0.08(-1.14%)
Aug 13, 2020
7.069
7.273
7.052
7.200
19,474,596
+0.24(+3.40%)
Aug 12, 2020
7.200
7.232
6.954
6.963
21,996,054
-0.02(-0.23%)
Aug 11, 2020
7.012
7.355
6.865
6.979
37,030,448
-0.64(-8.37%)
Aug 10, 2020
7.747
8.009
7.608
7.616
16,062,412
-0.07(-0.96%)
Aug 07, 2020
7.804
7.886
7.600
7.690
23,648,994
-0.29(-3.59%)
Aug 06, 2020
8.254
8.262
7.878
7.976
27,655,714
-0.09(-1.11%)
Aug 05, 2020
8.074
8.335
7.951
8.066
38,309,856
+0.17(+2.17%)
Aug 04, 2020
7.584
7.911
7.469
7.894
23,094,730
+0.31(+4.09%)
Aug 03, 2020
7.674
7.731
7.371
7.584
20,160,876
-0.07(-0.96%)
Jul 31, 2020
7.281
7.665
7.232
7.657
25,443,400
+0.56(+7.83%)
Jul 30, 2020
7.044
7.257
6.922
7.102
20,679,850
-0.11(-1.47%)
Jul 29, 2020
7.216
7.306
6.954
7.208
28,400,926
+0.03(+0.46%)
Jul 28, 2020
6.987
7.208
6.881
7.175
17,843,478
+0.06(+0.80%)
Jul 27, 2020
7.208
7.347
7.028
7.118
31,902,176
+0.24(+3.44%)
Jul 24, 2020
6.824
6.914
6.775
6.881
17,879,580
+0.13(+1.94%)
Jul 23, 2020
6.938
7.020
6.603
6.750
24,430,652
-0.18(-2.59%)
Jul 22, 2020
7.003
7.036
6.848
6.930
20,132,972
+0.06(+0.83%)
Jul 21, 2020
6.856
6.995
6.758
6.873
23,772,938
+0.18(+2.69%)
Jul 20, 2020
6.538
6.742
6.505
6.693
16,745,329
+0.25(+3.93%)
Jul 17, 2020
6.276
6.464
6.235
6.440
15,371,644
+0.25(+3.96%)
Jul 16, 2020
6.227
6.342
6.129
6.194
14,127,096
-0.07(-1.04%)
Jul 15, 2020
6.260
6.276
6.072
6.260
16,128,099
-0.06(-0.91%)
Jul 14, 2020
5.966
6.325
5.941
6.317
19,788,634
+0.32(+5.31%)
Jul 13, 2020
6.342
6.422
5.966
5.998
20,316,364
-0.24(-3.80%)
Jul 10, 2020
6.284
6.309
6.137
6.235
14,775,344
-0.03(-0.52%)
Jul 09, 2020
6.284
6.358
6.080
6.268
21,218,938
+0.07(+1.05%)
Jul 08, 2020
6.170
6.284
6.109
6.203
22,987,392
+0.13(+2.15%)
Jul 07, 2020
5.933
6.121
5.908
6.072
18,367,382
+0.13(+2.20%)
Jul 06, 2020
5.900
6.015
5.835
5.941
18,335,190
+0.08(+1.39%)
Jul 02, 2020
5.851
5.990
5.819
5.859
22,446,848
-0.02(-0.42%)
Jul 01, 2020
5.892
5.908
5.720
5.884
16,624,141
-0.02(-0.28%)
Jun 30, 2020
5.729
5.990
5.663
5.900
24,365,366
+0.16(+2.85%)
Jun 29, 2020
5.631
5.769
5.573
5.737
22,512,930
+0.11(+2.03%)
Jun 26, 2020
5.402
5.671
5.361
5.622
21,375,270
+0.16(+2.84%)
Jun 25, 2020
5.451
5.475
5.312
5.467
16,556,022
-0.02(-0.30%)
Jun 24, 2020
5.524
5.631
5.377
5.483
22,125,426
-0.11(-1.90%)
Jun 23, 2020
5.622
5.680
5.541
5.590
21,655,934
+0.04(+0.74%)
Jun 22, 2020
5.385
5.720
5.369
5.549
27,679,150
+0.32(+6.09%)
Jun 19, 2020
5.173
5.385
5.108
5.230
23,763,408
+0.15(+2.89%)
Jun 18, 2020
5.099
5.222
5.067
5.083
12,548,460
-0.07(-1.27%)
Jun 17, 2020
5.124
5.255
5.099
5.148
13,863,874
+0.02(+0.48%)
Jun 16, 2020
5.345
5.418
5.083
5.124
26,227,272
-0.19(-3.54%)
Jun 15, 2020
4.903
5.361
4.805
5.312
25,873,172
+0.25(+5.01%)
Jun 12, 2020
5.189
5.246
5.010
5.059
20,615,242
-0.03(-0.64%)
Jun 11, 2020
5.426
5.492
4.977
5.091
34,753,796
-0.34(-6.17%)
Jun 10, 2020
5.189
5.434
5.009
5.426
26,693,342
+0.33(+6.41%)
Jun 09, 2020
5.189
5.206
5.075
5.099
16,210,140
+0.05(+0.97%)
Jun 08, 2020
5.083
5.148
4.985
5.050
19,718,524
-0.03(-0.64%)
Jun 05, 2020
4.920
5.083
4.895
5.083
22,863,146
-0.08(-1.58%)
Jun 04, 2020
5.206
5.214
5.042
5.165
32,488,422
+0.13(+2.60%)
Jun 03, 2020
5.116
5.140
4.928
5.034
27,220,118
-0.17(-3.30%)
Jun 02, 2020
5.557
5.557
5.189
5.206
26,733,358
-0.33(-5.91%)
Jun 01, 2020
5.385
5.590
5.353
5.532
21,595,152
+0.18(+3.36%)
May 29, 2020
5.508
5.537
5.295
5.353
27,310,126
-0.02(-0.30%)
May 28, 2020
5.549
5.598
5.304
5.369
22,841,026
-0.04(-0.76%)
May 27, 2020
5.230
5.434
5.181
5.410
24,799,616
-0.02(-0.45%)
May 26, 2020
5.655
5.671
5.410
5.434
24,613,130
-0.33(-5.67%)
May 22, 2020
5.892
5.990
5.720
5.761
16,918,622
-0.08(-1.40%)
May 21, 2020
5.933
5.941
5.671
5.843
21,240,792
-0.16(-2.59%)
May 20, 2020
6.211
6.268
5.982
5.998
21,568,486
-0.18(-2.91%)
May 19, 2020
5.917
6.235
5.876
6.178
27,014,308
+0.42(+7.23%)
May 18, 2020
6.088
6.121
5.729
5.761
24,960,438
-0.32(-5.24%)
May 15, 2020
6.064
6.105
5.925
6.080
22,099,568
+0.20(+3.33%)
May 14, 2020
5.622
6.031
5.606
5.884
30,971,066
+0.25(+4.50%)
May 13, 2020
5.769
5.794
5.516
5.631
22,484,038
-0.03(-0.58%)
May 12, 2020
5.696
5.872
5.639
5.663
23,331,536
+0.02(+0.43%)
May 11, 2020
5.729
5.802
5.541
5.639
22,337,760
-0.10(-1.71%)
May 08, 2020
5.753
5.916
5.663
5.737
19,360,112
-0.07(-1.13%)
May 07, 2020
5.647
5.876
5.532
5.802
23,370,466
+0.27(+4.87%)
May 06, 2020
5.639
5.720
5.459
5.532
19,397,354
-0.18(-3.15%)
May 05, 2020
5.492
5.720
5.369
5.712
23,268,546
+0.11(+2.04%)
May 04, 2020
5.688
5.737
5.557
5.598
16,624,340
+0.01(+0.15%)
May 01, 2020
5.312
5.598
5.206
5.590
20,468,400
+0.19(+3.48%)
Apr 30, 2020
5.622
5.778
5.385
5.402
20,103,336
-0.32(-5.57%)
Apr 29, 2020
5.549
5.737
5.394
5.720
23,734,980
+0.08(+1.45%)
Apr 28, 2020
5.622
5.704
5.443
5.639
22,325,344
-0.05(-0.86%)
Apr 27, 2020
5.802
5.835
5.532
5.688
19,848,104
-0.11(-1.83%)
Apr 24, 2020
5.802
5.802
5.476
5.794
24,169,670
+0.18(+3.20%)
Apr 23, 2020
5.606
5.925
5.549
5.614
35,275,216
+0.14(+2.54%)
Apr 22, 2020
5.279
5.524
5.279
5.475
27,791,680
+0.41(+8.06%)
Apr 21, 2020
4.862
5.197
4.830
5.067
22,218,644
+0.02(+0.49%)
Apr 20, 2020
4.977
5.148
4.920
5.042
22,730,806
+0.09(+1.82%)
Apr 17, 2020
4.699
4.993
4.658
4.952
38,327,056
-0.07(-1.30%)
Apr 16, 2020
4.969
5.271
4.911
5.018
30,880,078
+0.13(+2.68%)
Apr 15, 2020
4.871
5.001
4.674
4.887
24,764,718
-0.13(-2.61%)
Apr 14, 2020
5.157
5.426
4.862
5.018
39,554,428
-0.20(-3.76%)
Apr 13, 2020
4.609
5.189
4.429
5.214
35,469,296
+0.62(+13.52%)
Apr 09, 2020
4.299
4.609
4.299
4.593
24,751,164
+0.43(+10.41%)
Apr 08, 2020
4.102
4.184
4.004
4.160
15,089,825
+0.07(+1.60%)
Apr 07, 2020
4.135
4.233
4.037
4.094
18,109,030
-0.07(-1.57%)
Apr 06, 2020
4.119
4.200
3.955
4.160
27,763,980
+0.19(+4.73%)
Apr 03, 2020
3.955
4.168
3.939
3.972
22,141,784
+0.02(+0.41%)
Apr 02, 2020
3.702
4.021
3.665
3.955
32,734,452
+0.34(+9.50%)
Apr 01, 2020
3.318
3.637
3.269
3.612
25,463,234
+0.36(+11.06%)
Mar 31, 2020
3.277
3.489
3.252
3.252
21,721,950
-0.08(-2.45%)
Mar 30, 2020
3.465
3.677
3.228
3.334
22,078,460
-0.11(-3.32%)
Mar 27, 2020
3.686
3.767
3.371
3.449
28,079,208
-0.35(-9.25%)
Mar 26, 2020
3.923
4.102
3.702
3.800
34,567,164
-0.01(-0.21%)
Mar 25, 2020
3.669
3.955
3.518
3.808
41,351,888
+0.09(+2.42%)
Mar 24, 2020
3.645
3.816
3.400
3.718
47,946,380
+0.49(+15.19%)
Mar 23, 2020
3.154
3.408
2.999
3.228
51,970,620
+0.28(+9.42%)
Mar 20, 2020
3.457
3.489
2.917
2.950
36,920,676
-0.27(-8.38%)
Mar 19, 2020
3.293
3.753
2.885
3.220
34,975,064
-0.10(-2.96%)
Mar 18, 2020
3.677
3.923
3.277
3.318
31,326,250
-0.57(-14.71%)
Mar 17, 2020
3.228
4.029
3.203
3.890
44,130,356
+0.62(+19.00%)
Mar 16, 2020
2.419
3.422
2.223
3.269
53,332,264
+0.43(+15.27%)
Mar 13, 2020
3.481
3.481
2.811
2.836
38,428,988
-0.49(-14.74%)
Mar 12, 2020
3.252
3.726
3.073
3.326
34,834,252
-0.60(-15.38%)
Mar 11, 2020
4.168
4.258
3.882
3.931
28,905,108
-0.33(-7.68%)
Mar 10, 2020
4.241
4.315
4.021
4.258
43,820,744
+0.02(+0.58%)
Mar 09, 2020
4.331
4.511
4.217
4.233
21,692,652
-0.32(-7.00%)
Mar 06, 2020
4.715
4.728
4.364
4.552
47,525,468
-0.13(-2.79%)
Mar 05, 2020
4.593
4.699
4.462
4.683
36,502,636
+0.16(+3.62%)
Mar 04, 2020
4.544
4.609
4.388
4.519
19,117,270
+0.02(+0.36%)
Mar 03, 2020
4.380
4.683
4.290
4.503
39,347,196
+0.18(+4.16%)
Mar 02, 2020
4.258
4.348
4.143
4.323
29,822,440
+0.22(+5.38%)
Feb 28, 2020
4.111
4.213
3.874
4.102
41,979,376
-0.26(-5.99%)
Feb 27, 2020
4.781
4.789
4.339
4.364
44,200,860
-0.34(-7.29%)
Feb 26, 2020
4.617
4.805
4.593
4.707
26,413,610
+0.05(+1.05%)
Feb 25, 2020
4.740
4.944
4.658
4.658
33,430,110
-0.20(-4.04%)
Feb 24, 2020
5.124
5.124
4.764
4.854
45,968,248
-0.02(-0.34%)
Feb 21, 2020
4.666
4.887
4.642
4.871
28,980,208
+0.30(+6.62%)
Feb 20, 2020
4.519
4.691
4.519
4.568
24,595,868
+0.02(+0.36%)
Feb 19, 2020
4.397
4.552
4.315
4.552
29,064,480
+0.20(+4.70%)
Feb 18, 2020
4.168
4.356
4.119
4.348
21,043,442
+0.22(+5.35%)
Feb 14, 2020
4.200
4.225
4.111
4.127
22,679,592
-0.07(-1.75%)
Feb 13, 2020
4.200
4.258
4.135
4.200
22,853,118
+0.11(+2.80%)
Feb 12, 2020
4.070
4.135
4.029
4.086
11,147,145
+0.01(+0.20%)
Feb 11, 2020
4.070
4.143
4.021
4.078
15,622,557
-0.01(-0.20%)
Feb 10, 2020
4.045
4.143
3.980
4.086
18,656,550
+0.06(+1.42%)
Feb 07, 2020
4.200
4.217
4.005
4.029
17,893,774
-0.13(-3.14%)
Feb 06, 2020
4.135
4.184
4.070
4.160
14,039,466
+0.08(+2.00%)
Feb 05, 2020
4.012
4.127
3.976
4.078
13,608,177
+0.06(+1.42%)
Feb 04, 2020
4.004
4.062
3.972
4.021
18,551,622
-0.07(-1.80%)
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.