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 )

7.530 +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 (%)
Oct 31, 2023 5.063 5.160 4.986 5.034 13,967,711 -0.06(-1.14%)
Oct 30, 2023 5.170 5.189 5.073 5.092 11,210,501 -0.04(-0.75%)
Oct 27, 2023 5.083 5.141 4.948 5.131 15,265,523 +0.09(+1.72%)
Oct 26, 2023 5.141 5.141 4.967 5.044 16,439,747 -0.09(-1.69%)
Oct 25, 2023 5.199 5.286 5.131 5.131 13,872,214 -0.08(-1.48%)
Oct 24, 2023 5.102 5.257 5.102 5.208 13,158,581 +0.03(+0.56%)
Oct 23, 2023 5.121 5.247 4.979 5.179 19,036,262 +0.02(+0.37%)
Oct 20, 2023 5.247 5.315 5.155 5.160 18,579,328 -0.03(-0.56%)
Oct 19, 2023 5.131 5.218 5.092 5.189 19,411,606 +0.06(+1.13%)
Oct 18, 2023 5.218 5.276 5.112 5.131 17,072,042 +0.00(+0.00%)
Oct 17, 2023 4.957 5.141 4.928 5.131 12,631,452 +0.15(+3.11%)
Oct 16, 2023 4.880 5.005 4.861 4.977 10,580,252 +0.03(+0.59%)
Oct 13, 2023 4.890 5.015 4.822 4.948 18,680,914 +0.24(+5.13%)
Oct 12, 2023 4.783 4.812 4.667 4.706 12,495,747 -0.07(-1.42%)
Oct 11, 2023 4.725 4.774 4.667 4.774 12,534,700 +0.13(+2.70%)
Oct 10, 2023 4.561 4.658 4.542 4.648 11,109,791 +0.08(+1.69%)
Oct 09, 2023 4.551 4.590 4.513 4.571 9,943,525 +0.13(+2.83%)
Oct 06, 2023 4.300 4.474 4.300 4.445 13,658,634 +0.13(+2.91%)
Oct 05, 2023 4.223 4.319 4.203 4.319 10,731,999 +0.06(+1.36%)
Oct 04, 2023 4.281 4.305 4.194 4.261 14,262,557 -0.04(-0.90%)
Oct 03, 2023 4.184 4.319 4.174 4.300 11,863,950 +0.09(+2.06%)
Oct 02, 2023 4.339 4.348 4.184 4.213 12,713,025 -0.19(-4.39%)
Sep 29, 2023 4.542 4.580 4.348 4.406 12,752,628 -0.03(-0.65%)
Sep 28, 2023 4.397 4.452 4.358 4.435 13,084,524 +0.02(+0.44%)
Sep 27, 2023 4.513 4.532 4.368 4.416 12,099,285 -0.14(-3.18%)
Sep 26, 2023 4.667 4.711 4.561 4.561 10,102,303 -0.16(-3.48%)
Sep 25, 2023 4.793 4.725 4.667 4.725 9,852,316 -0.09(-1.81%)
Sep 22, 2023 4.880 4.928 4.812 4.812 10,371,935 -0.02(-0.40%)
Sep 21, 2023 4.919 4.938 4.832 4.832 13,189,302 -0.22(-4.40%)
Sep 20, 2023 5.015 5.121 5.005 5.054 9,338,730 +0.05(+0.97%)
Sep 19, 2023 5.092 5.107 4.957 5.005 9,633,137 -0.07(-1.33%)
Sep 18, 2023 5.025 5.083 4.977 5.073 7,408,012 +0.07(+1.35%)
Sep 15, 2023 4.928 5.025 4.899 5.005 31,857,060 +0.15(+3.19%)
Sep 14, 2023 4.764 4.899 4.754 4.851 11,974,322 +0.10(+2.03%)
Sep 13, 2023 4.754 4.832 4.735 4.754 7,830,877 +0.01(+0.20%)
Sep 12, 2023 4.638 4.764 4.590 4.745 10,115,158 +0.11(+2.29%)
Sep 11, 2023 4.648 4.672 4.590 4.638 9,569,248 +0.03(+0.63%)
Sep 08, 2023 4.580 4.696 4.580 4.609 7,269,463 +0.02(+0.42%)
Sep 07, 2023 4.648 4.667 4.571 4.590 5,817,686 -0.08(-1.66%)
Sep 06, 2023 4.667 4.745 4.648 4.667 8,425,537 -0.03(-0.62%)
Sep 05, 2023 4.783 4.851 4.687 4.696 10,212,223 -0.16(-3.38%)
Sep 01, 2023 4.957 5.001 4.851 4.861 9,867,955 -0.04(-0.79%)
Aug 31, 2023 4.948 4.972 4.851 4.899 9,155,747 -0.05(-0.98%)
Aug 30, 2023 4.967 5.015 4.919 4.948 11,048,690 +0.03(+0.59%)
Aug 29, 2023 4.803 4.938 4.774 4.919 11,540,926 +0.10(+2.00%)
Aug 28, 2023 4.667 4.861 4.667 4.822 11,613,420 +0.17(+3.74%)
Aug 25, 2023 4.725 4.783 4.580 4.648 10,963,339 -0.10(-2.04%)
Aug 24, 2023 4.725 4.822 4.667 4.745 8,643,172 +0.00(+0.00%)
Aug 23, 2023 4.648 4.803 4.629 4.745 8,651,399 +0.21(+4.71%)
Aug 22, 2023 4.503 4.550 4.455 4.531 8,838,782 +0.05(+1.06%)
Aug 21, 2023 4.436 4.503 4.398 4.484 7,199,182 +0.09(+1.95%)
Aug 18, 2023 4.436 4.446 4.379 4.398 6,839,914 -0.06(-1.28%)
Aug 17, 2023 4.541 4.584 4.436 4.455 8,907,813 -0.03(-0.64%)
Aug 16, 2023 4.550 4.584 4.474 4.484 9,293,361 -0.10(-2.08%)
Aug 15, 2023 4.712 4.731 4.560 4.579 9,405,531 -0.16(-3.41%)
Aug 14, 2023 4.769 4.788 4.712 4.741 6,640,283 -0.10(-1.97%)
Aug 11, 2023 4.769 4.855 4.769 4.836 7,377,345 +0.02(+0.40%)
Aug 10, 2023 4.836 4.884 4.760 4.817 9,421,727 +0.03(+0.60%)
Aug 09, 2023 4.807 4.836 4.750 4.788 10,684,686 +0.01(+0.20%)
Aug 08, 2023 4.588 4.807 4.579 4.779 15,373,861 +0.13(+2.87%)
Aug 07, 2023 4.703 4.741 4.627 4.646 6,895,143 -0.07(-1.41%)
Aug 04, 2023 4.569 4.779 4.541 4.712 17,088,244 +0.23(+5.10%)
Aug 03, 2023 4.455 4.588 4.455 4.484 14,865,608 +0.13(+3.06%)
Aug 02, 2023 4.550 4.550 4.322 4.350 9,477,190 -0.19(-4.19%)
Aug 01, 2023 4.646 4.684 4.531 4.541 6,967,793 -0.20(-4.22%)
Jul 31, 2023 4.655 4.807 4.655 4.741 7,536,837 +0.11(+2.47%)
Jul 28, 2023 4.598 4.636 4.550 4.627 7,678,630 +0.09(+1.89%)
Jul 27, 2023 4.646 4.665 4.522 4.541 12,326,485 -0.16(-3.44%)
Jul 26, 2023 4.750 4.751 4.655 4.703 11,630,657 -0.07(-1.40%)
Jul 25, 2023 4.760 4.798 4.731 4.769 4,827,657 +0.04(+0.80%)
Jul 24, 2023 4.798 4.845 4.693 4.731 7,238,744 -0.06(-1.19%)
Jul 21, 2023 4.760 4.817 4.750 4.788 8,454,023 +0.00(+0.00%)
Jul 20, 2023 4.884 4.903 4.769 4.788 7,356,958 -0.11(-2.33%)
Jul 19, 2023 4.903 4.941 4.865 4.903 6,374,517 -0.03(-0.58%)
Jul 18, 2023 4.912 4.979 4.860 4.931 8,822,155 +0.10(+1.97%)
Jul 17, 2023 4.779 4.865 4.760 4.836 6,407,820 +0.02(+0.40%)
Jul 14, 2023 4.865 4.907 4.807 4.817 7,941,199 -0.06(-1.17%)
Jul 13, 2023 4.865 4.903 4.836 4.874 8,895,895 +0.05(+0.99%)
Jul 12, 2023 4.665 4.845 4.646 4.826 12,656,837 +0.24(+5.19%)
Jul 11, 2023 4.598 4.655 4.569 4.588 8,005,166 +0.01(+0.21%)
Jul 10, 2023 4.379 4.579 4.370 4.579 10,626,355 +0.21(+4.79%)
Jul 07, 2023 4.350 4.408 4.341 4.370 6,908,340 +0.04(+0.88%)
Jul 06, 2023 4.474 4.489 4.322 4.331 9,092,678 -0.19(-4.21%)
Jul 05, 2023 4.579 4.603 4.512 4.522 9,494,582 -0.07(-1.45%)
Jul 03, 2023 4.541 4.617 4.531 4.588 5,456,020 +0.05(+1.05%)
Jun 30, 2023 4.569 4.579 4.389 4.541 16,348,654 -0.01(-0.21%)
Jun 29, 2023 4.350 4.579 4.322 4.550 17,855,886 +0.16(+3.69%)
Jun 28, 2023 4.350 4.436 4.350 4.389 7,122,907 -0.02(-0.43%)
Jun 27, 2023 4.455 4.484 4.336 4.408 8,594,703 -0.02(-0.43%)
Jun 26, 2023 4.427 4.455 4.379 4.427 5,805,877 +0.04(+0.87%)
Jun 23, 2023 4.417 4.522 4.370 4.389 7,624,171 -0.01(-0.22%)
Jun 22, 2023 4.350 4.431 4.341 4.398 8,035,633 -0.04(-0.86%)
Jun 21, 2023 4.370 4.455 4.322 4.436 7,071,206 +0.02(+0.43%)
Jun 20, 2023 4.579 4.588 4.408 4.417 10,984,563 -0.23(-4.92%)
Jun 16, 2023 4.665 4.746 4.603 4.646 33,045,338 +0.01(+0.21%)
Jun 15, 2023 4.598 4.655 4.588 4.636 7,809,132 +0.02(+0.41%)
Jun 14, 2023 4.703 4.722 4.569 4.617 10,464,149 -0.01(-0.21%)
Jun 13, 2023 4.703 4.731 4.607 4.627 11,206,671 +0.02(+0.41%)
Jun 12, 2023 4.598 4.636 4.562 4.607 16,410,583 -0.01(-0.21%)
Jun 09, 2023 4.579 4.679 4.541 4.617 9,817,215 +0.03(+0.62%)
Jun 08, 2023 4.550 4.641 4.541 4.588 13,516,578 +0.11(+2.55%)
Jun 07, 2023 4.598 4.712 4.436 4.474 15,406,068 -0.13(-2.89%)
Jun 06, 2023 4.617 4.627 4.531 4.607 8,640,366 -0.01(-0.21%)
Jun 05, 2023 4.588 4.636 4.560 4.617 5,978,177 +0.00(+0.00%)
Jun 02, 2023 4.655 4.712 4.569 4.617 11,085,986 -0.04(-0.82%)
Jun 01, 2023 4.493 4.712 4.474 4.655 9,610,153 +0.17(+3.82%)
May 31, 2023 4.417 4.560 4.398 4.484 12,570,691 +0.11(+2.62%)
May 30, 2023 4.463 4.472 4.332 4.369 8,728,759 -0.07(-1.69%)
May 26, 2023 4.444 4.500 4.407 4.444 9,217,542 +0.07(+1.50%)
May 25, 2023 4.519 4.538 4.341 4.378 12,366,777 -0.20(-4.30%)
May 24, 2023 4.772 4.772 4.566 4.575 10,151,354 -0.16(-3.37%)
May 23, 2023 4.735 4.805 4.725 4.735 7,734,247 -0.07(-1.37%)
May 22, 2023 4.810 4.866 4.782 4.800 5,909,529 -0.03(-0.58%)
May 19, 2023 4.810 4.843 4.660 4.828 14,410,364 +0.04(+0.78%)
May 18, 2023 4.847 4.866 4.738 4.791 17,211,528 -0.15(-3.04%)
May 17, 2023 4.941 4.967 4.875 4.941 19,019,104 +0.00(+0.00%)
May 16, 2023 5.025 5.080 4.932 4.941 15,789,669 -0.13(-2.59%)
May 15, 2023 5.007 5.100 4.988 5.072 9,358,511 +0.10(+2.08%)
May 12, 2023 4.960 5.025 4.941 4.969 11,684,286 -0.03(-0.56%)
May 11, 2023 5.147 5.199 4.979 4.997 25,417,154 -0.21(-3.96%)
May 10, 2023 5.119 5.218 5.016 5.204 18,221,302 +0.22(+4.32%)
May 09, 2023 4.988 5.025 4.969 4.988 11,510,150 +0.01(+0.19%)
May 08, 2023 4.997 5.025 4.932 4.979 7,613,343 -0.01(-0.19%)
May 05, 2023 4.866 5.021 4.805 4.988 12,099,823 -0.02(-0.37%)
May 04, 2023 4.997 5.157 4.960 5.007 20,014,682 +0.06(+1.14%)
May 03, 2023 4.913 5.011 4.899 4.950 13,405,114 +0.04(+0.76%)
May 02, 2023 4.688 4.922 4.660 4.913 15,339,203 +0.21(+4.38%)
May 01, 2023 4.791 4.828 4.688 4.707 9,972,082 -0.03(-0.59%)
Apr 28, 2023 4.744 4.782 4.688 4.735 9,586,597 -0.02(-0.39%)
Apr 27, 2023 4.697 4.763 4.622 4.753 10,239,889 +0.07(+1.40%)
Apr 26, 2023 4.763 4.791 4.688 4.688 11,502,135 -0.02(-0.40%)
Apr 25, 2023 4.669 4.725 4.603 4.707 11,106,947 +0.00(+0.00%)
Apr 24, 2023 4.650 4.716 4.613 4.707 11,090,368 +0.06(+1.21%)
Apr 21, 2023 4.707 4.725 4.603 4.650 15,165,036 -0.11(-2.36%)
Apr 20, 2023 4.763 4.805 4.744 4.763 13,086,912 +0.03(+0.59%)
Apr 19, 2023 4.735 4.814 4.725 4.735 11,408,713 -0.12(-2.51%)
Apr 18, 2023 4.875 4.979 4.843 4.857 10,930,606 +0.02(+0.39%)
Apr 17, 2023 4.950 4.969 4.828 4.838 13,872,215 -0.17(-3.37%)
Apr 14, 2023 4.885 5.025 4.838 5.007 21,825,972 +0.02(+0.38%)
Apr 13, 2023 4.922 5.016 4.913 4.988 20,543,326 +0.15(+3.10%)
Apr 12, 2023 4.922 4.960 4.800 4.838 14,414,660 +0.02(+0.39%)
Apr 11, 2023 4.763 4.857 4.725 4.819 15,440,672 +0.15(+3.21%)
Apr 10, 2023 4.641 4.688 4.585 4.669 10,844,359 -0.06(-1.19%)
Apr 06, 2023 4.669 4.735 4.622 4.725 12,903,718 -0.01(-0.20%)
Apr 05, 2023 4.782 4.791 4.603 4.735 17,934,872 -0.02(-0.39%)
Apr 04, 2023 4.472 4.782 4.449 4.753 25,695,540 +0.29(+6.51%)
Apr 03, 2023 4.435 4.547 4.370 4.463 17,589,232 +0.05(+1.06%)
Mar 31, 2023 4.463 4.491 4.378 4.416 14,671,667 -0.04(-0.84%)
Mar 30, 2023 4.453 4.463 4.374 4.453 15,952,200 +0.03(+0.64%)
Mar 29, 2023 4.275 4.472 4.266 4.425 24,646,234 +0.12(+2.83%)
Mar 28, 2023 4.144 4.322 4.092 4.303 26,258,944 +0.16(+3.85%)
Mar 27, 2023 3.966 4.153 3.957 4.144 18,221,058 +0.06(+1.38%)
Mar 24, 2023 4.022 4.125 3.975 4.088 14,414,743 +0.08(+2.11%)
Mar 23, 2023 3.985 4.032 3.919 4.003 14,832,470 +0.08(+1.91%)
Mar 22, 2023 3.891 3.985 3.835 3.928 20,453,506 +0.04(+0.96%)
Mar 21, 2023 3.938 3.947 3.835 3.891 18,523,360 -0.11(-2.81%)
Mar 20, 2023 3.910 4.013 3.863 4.003 23,690,158 +0.13(+3.39%)
Mar 17, 2023 3.647 3.891 3.600 3.872 43,297,816 +0.28(+7.83%)
Mar 16, 2023 3.591 3.600 3.469 3.591 20,914,964 +0.01(+0.26%)
Mar 15, 2023 3.638 3.680 3.507 3.582 18,701,352 +0.00(+0.00%)
Mar 14, 2023 3.563 3.591 3.497 3.582 11,992,376 +0.03(+0.79%)
Mar 13, 2023 3.460 3.600 3.422 3.553 33,721,736 +0.27(+8.29%)
Mar 10, 2023 3.272 3.411 3.263 3.281 16,365,683 +0.08(+2.34%)
Mar 09, 2023 3.272 3.300 3.188 3.206 7,658,624 -0.04(-1.16%)
Mar 08, 2023 3.300 3.338 3.225 3.244 10,795,655 -0.03(-0.86%)
Mar 07, 2023 3.394 3.403 3.249 3.272 15,543,577 -0.10(-3.02%)
Mar 06, 2023 3.420 3.452 3.356 3.374 9,772,431 -0.07(-2.13%)
Mar 03, 2023 3.475 3.484 3.420 3.448 9,244,913 +0.02(+0.54%)
Mar 02, 2023 3.411 3.438 3.388 3.429 12,242,926 -0.02(-0.53%)
Mar 01, 2023 3.429 3.494 3.392 3.448 15,011,837 +0.08(+2.46%)
Feb 28, 2023 3.346 3.411 3.319 3.365 12,269,105 +0.03(+0.83%)
Feb 27, 2023 3.346 3.383 3.328 3.337 11,188,802 +0.01(+0.28%)
Feb 24, 2023 3.319 3.346 3.282 3.328 15,438,915 -0.05(-1.36%)
Feb 23, 2023 3.420 3.434 3.337 3.374 17,143,048 -0.03(-0.81%)
Feb 22, 2023 3.457 3.480 3.365 3.402 22,337,610 -0.08(-2.37%)
Feb 21, 2023 3.512 3.576 3.475 3.484 14,430,480 -0.06(-1.81%)
Feb 17, 2023 3.576 3.576 3.457 3.549 22,059,106 -0.06(-1.78%)
Feb 16, 2023 3.650 3.655 3.466 3.613 25,909,840 +0.00(+0.00%)
Feb 15, 2023 3.742 3.742 3.585 3.613 19,457,476 -0.20(-5.30%)
Feb 14, 2023 3.824 3.870 3.751 3.815 12,574,587 -0.03(-0.72%)
Feb 13, 2023 3.843 3.880 3.788 3.843 10,815,956 -0.01(-0.24%)
Feb 10, 2023 3.916 3.935 3.806 3.852 15,766,652 -0.06(-1.41%)
Feb 09, 2023 4.045 4.063 3.889 3.907 12,044,955 -0.07(-1.85%)
Feb 08, 2023 4.054 4.063 3.972 3.981 10,154,621 -0.05(-1.14%)
Feb 07, 2023 4.027 4.082 3.962 4.027 11,012,180 +0.03(+0.69%)
Feb 06, 2023 4.018 4.054 3.967 3.999 15,414,015 -0.03(-0.68%)
Feb 03, 2023 4.091 4.128 3.999 4.027 19,546,024 -0.20(-4.78%)
Feb 02, 2023 4.385 4.413 4.192 4.229 14,615,089 -0.13(-2.95%)
Feb 01, 2023 4.247 4.394 4.211 4.358 16,889,658 +0.09(+2.16%)
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%)
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.