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 31, 2023
4.229
4.275
4.193
4.266
14,257,163
+0.01(+0.22%)
Jan 30, 2023
4.348
4.385
4.257
4.257
13,569,190
-0.15(-3.34%)
Jan 27, 2023
4.422
4.431
4.339
4.404
11,768,976
-0.06(-1.24%)
Jan 26, 2023
4.468
4.505
4.385
4.459
11,613,544
-0.03(-0.61%)
Jan 25, 2023
4.394
4.496
4.376
4.486
13,172,350
+0.06(+1.24%)
Jan 24, 2023
4.339
4.431
4.137
4.431
16,795,860
+0.07(+1.69%)
Jan 23, 2023
4.312
4.362
4.266
4.358
15,092,980
+0.02(+0.42%)
Jan 20, 2023
4.284
4.364
4.257
4.339
11,925,852
+0.03(+0.64%)
Jan 19, 2023
4.165
4.330
4.128
4.312
15,443,279
+0.12(+2.85%)
Jan 18, 2023
4.312
4.349
4.192
4.192
11,965,270
-0.05(-1.08%)
Jan 17, 2023
4.358
4.367
4.215
4.238
14,825,805
-0.12(-2.74%)
Jan 13, 2023
4.284
4.394
4.266
4.358
18,079,054
+0.07(+1.72%)
Jan 12, 2023
4.293
4.312
4.183
4.284
18,609,822
+0.09(+2.19%)
Jan 11, 2023
4.247
4.275
4.183
4.192
14,246,875
-0.05(-1.08%)
Jan 10, 2023
4.165
4.247
4.137
4.238
30,089,126
+0.08(+1.99%)
Jan 09, 2023
4.257
4.275
4.146
4.155
14,533,161
-0.05(-1.09%)
Jan 06, 2023
4.109
4.220
4.045
4.201
21,539,958
+0.12(+2.93%)
Jan 05, 2023
4.082
4.096
4.013
4.082
19,341,874
-0.08(-1.99%)
Jan 04, 2023
4.008
4.192
3.990
4.165
29,875,432
+0.24(+6.09%)
Jan 03, 2023
3.815
4.018
3.815
3.926
17,670,310
+0.17(+4.40%)
Dec 30, 2022
3.797
3.801
3.714
3.760
7,380,496
-0.05(-1.21%)
Dec 29, 2022
3.788
3.843
3.788
3.806
8,275,069
+0.04(+0.98%)
Dec 28, 2022
3.861
3.889
3.742
3.769
9,913,594
-0.13(-3.30%)
Dec 27, 2022
3.852
3.944
3.824
3.898
11,893,951
+0.06(+1.68%)
Dec 23, 2022
3.824
3.880
3.751
3.834
9,112,901
+0.02(+0.48%)
Dec 22, 2022
3.834
3.834
3.714
3.815
12,520,273
-0.06(-1.66%)
Dec 21, 2022
3.898
3.912
3.861
3.880
11,258,383
+0.03(+0.72%)
Dec 20, 2022
3.778
3.889
3.769
3.852
13,701,303
+0.15(+3.97%)
Dec 19, 2022
3.788
3.806
3.696
3.705
10,272,325
-0.06(-1.47%)
Dec 16, 2022
3.751
3.806
3.705
3.760
25,311,992
+0.02(+0.49%)
Dec 15, 2022
3.834
3.857
3.733
3.742
19,513,284
-0.18(-4.68%)
Dec 14, 2022
3.972
3.990
3.852
3.926
14,509,184
-0.06(-1.61%)
Dec 13, 2022
4.054
4.123
3.935
3.990
15,905,178
+0.08(+2.12%)
Dec 12, 2022
3.843
3.907
3.788
3.907
16,873,746
+0.04(+0.95%)
Dec 09, 2022
3.907
4.027
3.870
3.870
12,787,387
-0.05(-1.17%)
Dec 08, 2022
3.926
3.981
3.861
3.916
16,248,267
+0.02(+0.47%)
Dec 07, 2022
3.852
3.999
3.852
3.898
16,168,589
+0.08(+2.17%)
Dec 06, 2022
3.898
3.935
3.778
3.815
14,732,689
-0.06(-1.43%)
Dec 05, 2022
3.953
3.999
3.852
3.870
17,684,458
-0.12(-3.00%)
Dec 02, 2022
3.953
4.027
3.898
3.990
14,621,225
-0.04(-0.91%)
Dec 01, 2022
3.898
4.082
3.861
4.027
36,031,060
+0.23(+6.05%)
Nov 30, 2022
3.742
3.843
3.659
3.797
22,528,340
+0.17(+4.56%)
Nov 29, 2022
3.613
3.681
3.577
3.631
14,814,571
+0.06(+1.77%)
Nov 28, 2022
3.740
3.740
3.550
3.568
15,874,676
-0.15(-4.13%)
Nov 25, 2022
3.803
3.825
3.712
3.721
8,412,656
-0.05(-1.44%)
Nov 23, 2022
3.767
3.803
3.694
3.776
18,549,608
-0.04(-0.95%)
Nov 22, 2022
3.703
3.866
3.703
3.812
17,785,764
+0.15(+4.20%)
Nov 21, 2022
3.703
3.703
3.604
3.658
14,720,687
-0.05(-1.22%)
Nov 18, 2022
3.694
3.721
3.631
3.703
15,530,637
+0.02(+0.49%)
Nov 17, 2022
3.658
3.712
3.613
3.685
16,350,653
-0.05(-1.21%)
Nov 16, 2022
3.730
3.810
3.717
3.730
16,177,698
-0.04(-0.96%)
Nov 15, 2022
3.857
3.884
3.730
3.767
29,692,752
-0.05(-1.19%)
Nov 14, 2022
3.839
3.902
3.794
3.812
19,431,504
-0.08(-2.09%)
Nov 11, 2022
3.839
3.902
3.749
3.893
31,117,242
+0.07(+1.89%)
Nov 10, 2022
3.866
4.029
3.658
3.821
35,965,124
+0.14(+3.93%)
Nov 09, 2022
3.740
3.861
3.667
3.676
25,788,194
-0.10(-2.63%)
Nov 08, 2022
3.514
3.821
3.487
3.776
47,092,964
+0.26(+7.45%)
Nov 07, 2022
3.523
3.568
3.450
3.514
18,026,522
+0.03(+0.78%)
Nov 04, 2022
3.198
3.523
3.198
3.487
44,877,432
+0.43(+14.20%)
Nov 03, 2022
3.143
3.170
3.044
3.053
21,980,348
-0.12(-3.70%)
Nov 02, 2022
3.387
3.420
3.152
3.170
22,819,162
-0.20(-5.90%)
Nov 01, 2022
3.378
3.432
3.360
3.369
12,526,330
+0.09(+2.75%)
Oct 31, 2022
3.261
3.324
3.234
3.279
11,262,145
-0.03(-0.82%)
Oct 28, 2022
3.270
3.315
3.234
3.306
15,444,575
-0.02(-0.54%)
Oct 27, 2022
3.360
3.423
3.306
3.324
15,970,296
-0.04(-1.08%)
Oct 26, 2022
3.297
3.423
3.297
3.360
20,409,768
+0.10(+3.05%)
Oct 25, 2022
3.207
3.283
3.207
3.261
15,049,149
+0.06(+1.98%)
Oct 24, 2022
3.189
3.207
3.134
3.198
14,791,187
-0.04(-1.12%)
Oct 21, 2022
3.080
3.270
3.071
3.234
20,722,576
+0.15(+4.99%)
Oct 20, 2022
3.008
3.170
3.008
3.080
22,113,612
+0.06(+2.10%)
Oct 19, 2022
3.035
3.067
2.981
3.017
18,363,550
-0.08(-2.62%)
Oct 18, 2022
3.116
3.152
3.035
3.098
19,267,716
+0.01(+0.29%)
Oct 17, 2022
3.125
3.148
3.067
3.089
15,890,965
+0.06(+2.09%)
Oct 14, 2022
3.170
3.193
3.017
3.026
16,650,948
-0.18(-5.63%)
Oct 13, 2022
3.179
3.216
3.008
3.207
26,871,098
-0.08(-2.47%)
Oct 12, 2022
3.288
3.378
3.234
3.288
14,742,930
-0.01(-0.27%)
Oct 11, 2022
3.315
3.378
3.234
3.297
17,442,600
-0.02(-0.54%)
Oct 10, 2022
3.333
3.450
3.292
3.315
12,525,549
-0.06(-1.87%)
Oct 07, 2022
3.441
3.505
3.369
3.378
20,275,748
-0.14(-4.10%)
Oct 06, 2022
3.514
3.577
3.441
3.523
19,611,702
-0.03(-0.76%)
Oct 05, 2022
3.514
3.550
3.423
3.550
23,902,150
-0.07(-1.99%)
Oct 04, 2022
3.649
3.676
3.577
3.622
23,694,104
+0.05(+1.52%)
Oct 03, 2022
3.478
3.595
3.469
3.568
24,879,628
+0.17(+5.05%)
Sep 30, 2022
3.279
3.475
3.220
3.396
30,618,948
+0.15(+4.74%)
Sep 29, 2022
3.143
3.270
3.143
3.243
22,078,404
+0.06(+1.99%)
Sep 28, 2022
3.044
3.225
2.999
3.179
32,043,350
+0.22(+7.32%)
Sep 27, 2022
3.017
3.089
2.954
2.963
18,303,184
+0.03(+0.92%)
Sep 26, 2022
2.954
3.040
2.872
2.936
22,841,898
-0.05(-1.81%)
Sep 23, 2022
3.089
3.098
2.936
2.990
20,425,072
-0.22(-6.76%)
Sep 22, 2022
3.216
3.292
3.152
3.207
20,105,304
+0.01(+0.28%)
Sep 21, 2022
3.189
3.315
3.134
3.198
23,543,996
+0.03(+0.85%)
Sep 20, 2022
3.207
3.234
3.143
3.170
17,121,444
-0.12(-3.57%)
Sep 19, 2022
2.972
3.315
2.927
3.288
44,524,964
+0.32(+10.64%)
Sep 16, 2022
2.936
3.062
2.863
2.972
24,307,472
-0.01(-0.30%)
Sep 15, 2022
3.017
3.098
2.945
2.981
16,075,330
-0.07(-2.37%)
Sep 14, 2022
3.080
3.152
3.053
3.053
9,267,898
-0.02(-0.59%)
Sep 13, 2022
3.080
3.161
3.053
3.071
10,872,241
-0.14(-4.49%)
Sep 12, 2022
3.261
3.288
3.189
3.216
14,449,567
+0.01(+0.28%)
Sep 09, 2022
3.179
3.225
3.125
3.207
10,184,033
+0.09(+2.90%)
Sep 08, 2022
3.053
3.125
3.026
3.116
11,814,544
+0.03(+0.88%)
Sep 07, 2022
2.972
3.116
2.913
3.089
14,970,828
+0.12(+3.95%)
Sep 06, 2022
3.008
3.100
2.945
2.972
12,323,650
+0.01(+0.30%)
Sep 02, 2022
2.890
3.035
2.868
2.963
18,272,326
+0.15(+5.47%)
Sep 01, 2022
2.899
2.909
2.791
2.809
16,323,173
-0.15(-5.18%)
Aug 31, 2022
2.972
3.044
2.958
2.963
17,430,916
-0.02(-0.61%)
Aug 30, 2022
3.080
3.089
2.963
2.981
16,446,906
-0.08(-2.66%)
Aug 29, 2022
3.071
3.143
3.035
3.062
14,676,111
-0.03(-0.88%)
Aug 26, 2022
3.306
3.324
3.053
3.089
20,403,960
-0.23(-6.81%)
Aug 25, 2022
3.324
3.333
3.252
3.315
12,253,955
+0.03(+0.82%)
Aug 24, 2022
3.170
3.288
3.125
3.288
19,855,712
+0.10(+3.12%)
Aug 23, 2022
3.152
3.288
3.134
3.189
12,591,886
+0.05(+1.44%)
Aug 22, 2022
3.116
3.198
3.094
3.143
14,677,231
-0.04(-1.14%)
Aug 19, 2022
3.125
3.198
3.053
3.179
37,101,728
+0.03(+0.86%)
Aug 18, 2022
3.044
3.161
3.035
3.152
18,605,522
+0.09(+2.95%)
Aug 17, 2022
3.161
3.170
3.049
3.062
18,846,576
-0.07(-2.34%)
Aug 16, 2022
3.109
3.153
3.073
3.135
10,888,269
+0.01(+0.28%)
Aug 15, 2022
3.100
3.144
3.073
3.127
12,869,886
-0.06(-1.94%)
Aug 12, 2022
3.135
3.233
3.135
3.189
11,467,432
+0.07(+2.27%)
Aug 11, 2022
3.153
3.215
3.109
3.118
19,168,364
+0.01(+0.28%)
Aug 10, 2022
3.082
3.180
3.065
3.109
18,319,750
+0.05(+1.74%)
Aug 09, 2022
3.100
3.118
2.985
3.056
12,679,341
-0.02(-0.58%)
Aug 08, 2022
3.029
3.153
3.003
3.073
17,582,996
+0.11(+3.58%)
Aug 05, 2022
3.011
3.011
2.905
2.967
27,161,884
-0.12(-3.74%)
Aug 04, 2022
3.011
3.144
2.972
3.082
19,734,932
+0.12(+4.19%)
Aug 03, 2022
3.056
3.065
2.896
2.958
20,109,838
-0.08(-2.62%)
Aug 02, 2022
3.073
3.180
3.038
3.038
23,235,460
-0.02(-0.58%)
Aug 01, 2022
3.020
3.100
3.020
3.056
14,301,831
+0.04(+1.17%)
Jul 29, 2022
3.020
3.065
2.914
3.020
23,672,224
+0.04(+1.19%)
Jul 28, 2022
2.896
2.985
2.821
2.985
39,122,144
+0.12(+4.33%)
Jul 27, 2022
2.781
2.870
2.741
2.861
20,990,860
+0.11(+3.86%)
Jul 26, 2022
2.781
2.830
2.728
2.755
23,943,586
-0.02(-0.64%)
Jul 25, 2022
2.896
2.896
2.737
2.772
26,343,988
-0.11(-3.69%)
Jul 22, 2022
2.932
3.047
2.870
2.879
27,803,990
+0.00(+0.00%)
Jul 21, 2022
2.852
2.923
2.808
2.879
21,190,444
+0.03(+0.93%)
Jul 20, 2022
2.905
2.941
2.843
2.852
17,591,812
-0.05(-1.83%)
Jul 19, 2022
2.887
2.949
2.843
2.905
22,573,748
+0.06(+2.18%)
Jul 18, 2022
2.799
2.887
2.772
2.843
30,046,456
+0.11(+3.88%)
Jul 15, 2022
2.825
2.825
2.657
2.737
23,096,292
-0.04(-1.28%)
Jul 14, 2022
2.852
2.852
2.693
2.772
35,070,696
-0.19(-6.57%)
Jul 13, 2022
2.852
3.056
2.852
2.967
21,737,450
+0.08(+2.76%)
Jul 12, 2022
2.941
2.976
2.843
2.887
14,697,208
-0.06(-2.10%)
Jul 11, 2022
2.932
3.029
2.896
2.949
12,034,540
-0.02(-0.60%)
Jul 08, 2022
2.994
3.029
2.914
2.967
19,443,548
-0.04(-1.18%)
Jul 07, 2022
2.976
3.073
2.949
3.003
19,474,496
+0.04(+1.50%)
Jul 06, 2022
2.994
3.003
2.852
2.958
23,855,440
-0.01(-0.30%)
Jul 05, 2022
3.180
3.206
2.883
2.967
34,966,740
-0.31(-9.46%)
Jul 01, 2022
3.144
3.299
3.100
3.277
20,371,004
+0.11(+3.35%)
Jun 30, 2022
3.286
3.313
3.144
3.171
21,289,032
-0.15(-4.53%)
Jun 29, 2022
3.401
3.401
3.251
3.321
19,780,504
-0.05(-1.57%)
Jun 28, 2022
3.640
3.667
3.366
3.375
28,689,316
-0.26(-7.07%)
Jun 27, 2022
3.578
3.631
3.499
3.631
18,097,238
+0.09(+2.50%)
Jun 24, 2022
3.516
3.561
3.392
3.543
25,037,010
+0.03(+0.76%)
Jun 23, 2022
3.693
3.716
3.499
3.516
28,991,006
-0.19(-5.02%)
Jun 22, 2022
3.729
3.835
3.676
3.702
20,098,852
-0.02(-0.48%)
Jun 21, 2022
3.596
3.804
3.587
3.720
28,592,038
+0.09(+2.44%)
Jun 17, 2022
3.649
3.733
3.556
3.631
109,722,568
-0.04(-0.97%)
Jun 16, 2022
3.596
3.724
3.507
3.667
50,510,648
+0.01(+0.24%)
Jun 15, 2022
3.658
3.764
3.530
3.658
46,462,412
+0.04(+1.23%)
Jun 14, 2022
3.773
3.773
3.534
3.614
42,728,132
-0.14(-3.77%)
Jun 13, 2022
3.906
3.959
3.747
3.755
45,925,852
-0.26(-6.40%)
Jun 10, 2022
3.755
4.048
3.702
4.012
18,511,468
+0.19(+4.86%)
Jun 09, 2022
3.950
3.959
3.826
3.826
19,121,976
-0.16(-4.00%)
Jun 08, 2022
3.977
4.021
3.924
3.986
14,738,842
-0.01(-0.22%)
Jun 07, 2022
3.941
4.000
3.915
3.995
8,575,655
+0.03(+0.67%)
Jun 06, 2022
4.083
4.083
3.915
3.968
15,526,941
-0.06(-1.54%)
Jun 03, 2022
4.101
4.150
4.003
4.030
21,098,552
-0.12(-2.99%)
Jun 02, 2022
3.977
4.189
3.977
4.154
16,183,238
+0.23(+5.87%)
Jun 01, 2022
4.003
4.012
3.879
3.924
12,925,553
-0.00(-0.05%)
May 31, 2022
3.952
4.039
3.873
3.926
17,500,830
-0.04(-1.10%)
May 27, 2022
4.057
4.074
3.953
3.969
12,508,532
-0.03(-0.87%)
May 26, 2022
3.978
4.046
3.943
4.004
16,296,291
+0.01(+0.22%)
May 25, 2022
3.952
4.048
3.921
3.995
21,268,162
-0.03(-0.87%)
May 24, 2022
3.934
4.057
3.917
4.030
16,567,647
+0.10(+2.44%)
May 23, 2022
4.013
4.048
3.891
3.934
9,168,718
+0.01(+0.22%)
May 20, 2022
3.969
4.009
3.832
3.926
17,416,182
-0.01(-0.22%)
May 19, 2022
3.847
3.978
3.821
3.934
25,891,110
+0.18(+4.88%)
May 18, 2022
3.760
3.830
3.690
3.751
23,056,716
-0.06(-1.60%)
May 17, 2022
3.804
3.865
3.734
3.812
18,260,418
+0.08(+2.10%)
May 16, 2022
3.620
3.777
3.620
3.734
21,574,820
+0.10(+2.88%)
May 13, 2022
3.516
3.638
3.420
3.629
37,058,460
+0.09(+2.46%)
May 12, 2022
3.690
3.699
3.437
3.542
33,430,544
-0.23(-6.02%)
May 11, 2022
3.995
4.043
3.716
3.769
34,387,752
-0.22(-5.47%)
May 10, 2022
4.048
4.074
3.884
3.987
30,044,790
-0.02(-0.44%)
May 09, 2022
4.161
4.196
3.969
4.004
25,417,030
-0.29(-6.71%)
May 06, 2022
4.327
4.353
4.240
4.292
17,851,280
-0.07(-1.60%)
May 05, 2022
4.545
4.545
4.275
4.362
23,789,842
-0.16(-3.47%)
May 04, 2022
4.405
4.528
4.336
4.519
19,106,800
+0.11(+2.57%)
May 03, 2022
4.362
4.475
4.336
4.405
17,669,206
+0.06(+1.41%)
May 02, 2022
4.344
4.362
4.214
4.344
23,491,606
-0.09(-1.97%)
Apr 29, 2022
4.528
4.589
4.414
4.432
18,801,038
-0.04(-0.97%)
Apr 28, 2022
4.414
4.484
4.371
4.475
18,955,068
+0.07(+1.58%)
Apr 27, 2022
4.449
4.536
4.388
4.405
19,023,254
-0.03(-0.59%)
Apr 26, 2022
4.650
4.658
4.414
4.432
20,687,760
-0.21(-4.51%)
Apr 25, 2022
4.624
4.715
4.554
4.641
26,980,888
-0.15(-3.10%)
Apr 22, 2022
4.903
4.955
4.750
4.789
33,235,996
-0.20(-4.02%)
Apr 21, 2022
5.208
5.208
4.929
4.990
29,919,536
-0.24(-4.67%)
Apr 20, 2022
5.234
5.269
5.060
5.234
22,801,560
-0.04(-0.83%)
Apr 19, 2022
5.278
5.348
5.199
5.278
17,849,212
-0.03(-0.66%)
Apr 18, 2022
5.391
5.470
5.313
5.313
16,059,942
-0.04(-0.81%)
Apr 14, 2022
5.339
5.391
5.243
5.356
14,473,124
+0.00(+0.00%)
Apr 13, 2022
5.409
5.439
5.321
5.356
17,639,326
+0.01(+0.16%)
Apr 12, 2022
5.426
5.483
5.330
5.348
27,252,462
+0.02(+0.33%)
Apr 11, 2022
5.478
5.531
5.299
5.330
21,515,368
-0.09(-1.61%)
Apr 08, 2022
5.269
5.435
5.226
5.417
24,517,058
+0.23(+4.37%)
Apr 07, 2022
5.130
5.269
5.060
5.191
31,372,560
+0.08(+1.54%)
Apr 06, 2022
5.130
5.138
4.973
5.112
23,044,030
+0.00(+0.00%)
Apr 05, 2022
5.313
5.426
5.042
5.112
29,966,928
-0.14(-2.66%)
Apr 04, 2022
5.278
5.391
5.173
5.252
15,776,278
+0.00(+0.00%)
Apr 01, 2022
5.095
5.278
5.077
5.252
14,222,707
+0.12(+2.38%)
Mar 31, 2022
5.156
5.226
5.068
5.130
19,872,524
-0.03(-0.68%)
Mar 30, 2022
5.016
5.191
5.016
5.164
23,718,986
+0.14(+2.78%)
Mar 29, 2022
4.815
5.051
4.772
5.025
24,205,650
+0.15(+3.04%)
Mar 28, 2022
4.929
4.973
4.850
4.877
12,875,823
-0.12(-2.44%)
Mar 25, 2022
4.920
5.007
4.885
4.999
14,130,587
+0.06(+1.24%)
Mar 24, 2022
4.999
5.016
4.911
4.938
17,362,842
-0.02(-0.35%)
Mar 23, 2022
4.990
5.007
4.911
4.955
18,082,136
+0.02(+0.35%)
Mar 22, 2022
4.964
4.981
4.868
4.938
16,974,406
-0.04(-0.88%)
Mar 21, 2022
4.877
5.073
4.868
4.981
15,608,341
+0.11(+2.33%)
Mar 18, 2022
4.903
4.942
4.824
4.868
36,721,324
-0.09(-1.76%)
Mar 17, 2022
4.868
5.059
4.868
4.955
19,222,930
+0.14(+2.90%)
Mar 16, 2022
4.711
4.824
4.667
4.815
21,576,814
+0.11(+2.41%)
Mar 15, 2022
4.510
4.763
4.478
4.702
26,617,076
+0.08(+1.70%)
Mar 14, 2022
4.859
4.877
4.545
4.624
30,789,310
-0.29(-5.86%)
Mar 11, 2022
4.833
4.968
4.811
4.911
19,953,188
-0.05(-1.05%)
Mar 10, 2022
4.929
5.034
4.894
4.964
23,090,754
+0.07(+1.43%)
Mar 09, 2022
4.685
4.918
4.658
4.894
26,165,716
+0.01(+0.18%)
Mar 08, 2022
4.815
5.068
4.772
4.885
54,121,784
+0.11(+2.38%)
Mar 07, 2022
4.694
4.824
4.624
4.772
35,967,020
+0.02(+0.37%)
Mar 04, 2022
4.512
4.796
4.512
4.755
31,009,592
+0.16(+3.59%)
Mar 03, 2022
4.416
4.642
4.412
4.590
42,854,768
-0.14(-2.94%)
Mar 02, 2022
4.425
4.746
4.416
4.728
33,190,598
+0.23(+5.01%)
Mar 01, 2022
4.381
4.520
4.364
4.503
36,084,524
+0.16(+3.59%)
Feb 28, 2022
4.711
4.755
4.338
4.347
64,128,484
-0.45(-9.40%)
Feb 25, 2022
4.564
4.850
4.637
4.798
28,980,756
+0.18(+3.95%)
Feb 24, 2022
4.885
4.885
4.512
4.616
49,469,300
-0.16(-3.27%)
Feb 23, 2022
4.789
4.885
4.728
4.772
25,421,702
-0.01(-0.18%)
Feb 22, 2022
5.050
5.076
4.737
4.781
35,166,696
-0.27(-5.33%)
Feb 18, 2022
5.050
0
+0.01(+0.17%)
Feb 17, 2022
5.093
5.197
4.850
5.041
53,720,536
-0.04(-0.85%)
Feb 16, 2022
5.006
5.136
5.002
5.084
23,510,992
+0.12(+2.45%)
Feb 15, 2022
4.850
4.989
4.815
4.963
18,169,834
-0.02(-0.35%)
Feb 14, 2022
4.980
5.058
4.898
4.980
24,949,842
+0.03(+0.53%)
Feb 11, 2022
4.746
5.023
4.728
4.954
33,715,812
+0.23(+4.77%)
Feb 10, 2022
4.859
4.950
4.694
4.728
22,470,554
-0.17(-3.54%)
Feb 09, 2022
4.954
4.980
4.893
4.902
11,727,466
-0.02(-0.35%)
Feb 08, 2022
4.807
4.928
4.789
4.919
16,195,635
+0.11(+2.35%)
Feb 07, 2022
4.763
4.850
4.702
4.807
16,689,049
+0.12(+2.59%)
Feb 04, 2022
4.650
4.759
4.642
4.685
13,246,098
+0.02(+0.37%)
Feb 03, 2022
4.720
4.668
15,376,240
-0.10(-2.00%)
Feb 02, 2022
4.772
4.859
4.685
4.763
26,660,238
+0.02(+0.37%)
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.