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 (%)
Oct 31, 2018
2.141
2.174
2.108
2.117
15,690,120
-0.07(-3.36%)
Oct 30, 2018
2.133
2.198
2.112
2.190
20,667,772
+0.04(+1.90%)
Oct 29, 2018
2.141
2.239
2.100
2.149
15,637,912
-0.01(-0.38%)
Oct 26, 2018
2.149
2.247
2.133
2.157
21,474,388
+0.03(+1.54%)
Oct 25, 2018
2.231
2.272
2.108
2.125
22,850,734
-0.13(-5.80%)
Oct 24, 2018
2.305
2.329
2.231
2.255
16,182,224
-0.05(-2.13%)
Oct 23, 2018
2.362
2.394
2.288
2.305
21,645,264
+0.00(+0.00%)
Oct 22, 2018
2.362
2.370
2.272
2.305
19,906,682
-0.09(-3.75%)
Oct 19, 2018
2.354
2.411
2.337
2.394
22,249,224
+0.07(+2.81%)
Oct 18, 2018
2.329
2.398
2.309
2.329
14,158,285
-0.01(-0.35%)
Oct 17, 2018
2.370
2.419
2.328
2.337
15,030,459
-0.02(-1.04%)
Oct 16, 2018
2.394
2.411
2.325
2.362
13,832,441
-0.01(-0.34%)
Oct 15, 2018
2.403
2.468
2.321
2.370
17,991,712
+0.02(+0.69%)
Oct 12, 2018
2.411
2.411
2.292
2.354
15,107,205
-0.07(-2.70%)
Oct 11, 2018
2.362
2.460
2.341
2.419
25,105,394
+0.11(+4.59%)
Oct 10, 2018
2.231
2.362
2.198
2.313
21,110,892
+0.07(+3.28%)
Oct 09, 2018
2.280
2.296
2.218
2.239
13,835,035
-0.04(-1.79%)
Oct 08, 2018
2.215
2.288
2.194
2.280
10,393,093
+0.02(+1.09%)
Oct 05, 2018
2.272
2.313
2.251
2.255
15,934,048
+0.01(+0.36%)
Oct 04, 2018
2.272
2.313
2.231
2.247
16,777,696
-0.02(-1.08%)
Oct 03, 2018
2.313
2.317
2.235
2.272
10,967,915
-0.02(-1.07%)
Oct 02, 2018
2.288
2.349
2.280
2.296
18,545,942
+0.05(+2.18%)
Oct 01, 2018
2.206
2.280
2.182
2.247
16,010,090
+0.04(+1.85%)
Sep 28, 2018
2.255
2.288
2.198
2.206
18,662,124
-0.02(-1.10%)
Sep 27, 2018
2.272
2.296
2.223
2.231
22,507,264
-0.08(-3.53%)
Sep 26, 2018
2.427
2.427
2.268
2.313
20,822,422
-0.11(-4.71%)
Sep 25, 2018
2.419
2.476
2.411
2.427
8,995,007
+0.02(+1.02%)
Sep 24, 2018
2.443
2.476
2.394
2.403
12,036,842
-0.01(-0.34%)
Sep 21, 2018
2.411
2.476
2.370
2.411
28,604,292
-0.05(-1.99%)
Sep 20, 2018
2.509
2.525
2.403
2.460
9,919,711
-0.02(-0.66%)
Sep 19, 2018
2.460
2.525
2.443
2.476
12,211,217
+0.02(+0.66%)
Sep 18, 2018
2.484
2.509
2.435
2.460
8,838,010
+0.00(+0.00%)
Sep 17, 2018
2.386
2.492
2.370
2.460
17,116,872
+0.10(+4.15%)
Sep 14, 2018
2.370
2.427
2.337
2.362
17,943,088
+0.01(+0.35%)
Sep 13, 2018
2.345
2.378
2.272
2.354
13,999,954
+0.05(+2.13%)
Sep 12, 2018
2.215
2.354
2.202
2.305
12,877,770
+0.07(+3.30%)
Sep 11, 2018
2.223
2.247
2.182
2.231
8,716,869
-0.01(-0.36%)
Sep 10, 2018
2.305
2.337
2.223
2.239
9,117,074
-0.07(-3.18%)
Sep 07, 2018
2.280
2.337
2.247
2.313
7,702,464
+0.02(+1.07%)
Sep 06, 2018
2.321
2.378
2.276
2.288
7,438,080
+0.00(+0.00%)
Sep 05, 2018
2.329
2.337
2.272
2.288
6,218,066
-0.02(-1.06%)
Sep 04, 2018
2.427
2.443
2.296
2.313
11,805,586
-0.14(-5.67%)
Aug 31, 2018
2.452
2.452
2.452
0
+0.01(+0.33%)
Aug 30, 2018
2.452
2.468
2.427
2.443
6,309,947
-0.03(-1.32%)
Aug 29, 2018
2.427
2.492
2.427
2.476
6,849,738
+0.05(+2.02%)
Aug 28, 2018
2.501
2.517
2.415
2.427
8,543,165
-0.04(-1.66%)
Aug 27, 2018
2.452
2.517
2.452
2.468
7,365,015
+0.02(+1.00%)
Aug 24, 2018
2.386
2.492
2.378
2.443
10,974,833
+0.08(+3.46%)
Aug 23, 2018
2.394
2.394
2.329
2.362
9,494,099
-0.02(-0.69%)
Aug 22, 2018
2.362
2.403
2.345
2.378
7,967,010
+0.03(+1.39%)
Aug 21, 2018
2.345
2.370
2.305
2.345
9,006,770
+0.00(+0.00%)
Aug 20, 2018
2.345
2.390
2.305
2.345
15,884,641
-0.02(-0.69%)
Aug 17, 2018
2.313
2.435
2.309
2.362
17,697,496
+0.07(+2.85%)
Aug 16, 2018
2.354
2.394
2.282
2.296
13,253,943
-0.04(-1.75%)
Aug 15, 2018
2.476
2.484
2.272
2.337
20,531,946
-0.18(-7.14%)
Aug 14, 2018
2.550
2.566
2.501
2.517
6,467,119
-0.02(-0.96%)
Aug 13, 2018
2.558
2.574
2.501
2.542
13,332,919
-0.03(-1.27%)
Aug 10, 2018
2.656
2.656
2.566
2.574
11,090,227
-0.07(-2.78%)
Aug 09, 2018
2.697
2.729
2.623
2.648
9,428,945
-0.05(-1.82%)
Aug 08, 2018
2.729
2.738
2.672
2.697
8,038,860
-0.02(-0.60%)
Aug 07, 2018
2.819
2.819
2.713
2.713
8,042,414
-0.07(-2.64%)
Aug 06, 2018
2.787
2.828
2.787
2.787
3,676,672
-0.02(-0.58%)
Aug 03, 2018
2.819
2.877
2.795
2.803
7,102,860
+0.01(+0.29%)
Aug 02, 2018
2.885
2.901
2.779
2.795
10,942,779
-0.12(-4.20%)
Aug 01, 2018
2.917
2.958
2.909
2.917
4,565,147
-0.02(-0.83%)
Jul 31, 2018
2.942
2.966
2.926
2.942
7,759,329
+0.00(+0.00%)
Jul 30, 2018
2.934
2.966
2.917
2.942
6,019,555
+0.01(+0.28%)
Jul 27, 2018
2.950
2.991
2.926
2.934
6,282,504
+0.00(+0.00%)
Jul 26, 2018
2.975
3.007
2.934
2.934
9,010,324
-0.07(-2.45%)
Jul 25, 2018
3.007
3.021
2.942
3.007
7,366,176
+0.01(+0.27%)
Jul 24, 2018
2.999
3.024
2.983
2.999
8,370,870
+0.02(+0.82%)
Jul 23, 2018
2.983
3.007
2.950
2.975
5,924,037
-0.04(-1.36%)
Jul 20, 2018
3.007
3.048
2.991
3.015
7,080,059
+0.04(+1.37%)
Jul 19, 2018
2.983
3.065
2.966
2.975
10,329,883
-0.06(-1.89%)
Jul 18, 2018
3.056
3.093
3.024
3.032
5,827,886
-0.04(-1.33%)
Jul 17, 2018
3.032
3.097
3.015
3.073
6,489,034
+0.02(+0.80%)
Jul 16, 2018
3.056
3.094
3.048
3.048
3,880,374
-0.03(-1.06%)
Jul 13, 2018
3.048
3.114
3.024
3.081
3,974,050
-0.02(-0.53%)
Jul 12, 2018
3.097
3.157
3.081
3.097
5,510,412
+0.01(+0.26%)
Jul 11, 2018
3.130
3.171
3.056
3.089
6,241,406
-0.09(-2.83%)
Jul 10, 2018
3.154
3.187
3.130
3.179
3,522,228
+0.01(+0.26%)
Jul 09, 2018
3.228
3.236
3.171
3.171
6,713,374
-0.04(-1.27%)
Jul 06, 2018
3.146
3.216
3.146
3.212
7,898,707
+0.05(+1.55%)
Jul 05, 2018
3.163
3.179
3.130
3.163
10,690,659
+0.02(+0.78%)
Jul 03, 2018
3.138
3.138
3.138
0
+0.10(+3.23%)
Jul 02, 2018
3.032
3.122
3.024
3.040
4,942,319
-0.03(-1.06%)
Jun 29, 2018
3.007
3.097
3.007
3.073
8,334,864
+0.07(+2.45%)
Jun 28, 2018
2.991
3.024
2.975
2.999
5,160,916
+0.00(+0.00%)
Jun 27, 2018
3.007
3.081
2.991
2.999
8,223,571
-0.06(-1.87%)
Jun 26, 2018
2.983
3.089
2.966
3.056
8,412,820
+0.06(+1.91%)
Jun 25, 2018
3.040
3.061
2.995
2.999
6,070,473
-0.04(-1.34%)
Jun 22, 2018
3.040
3.089
3.032
3.040
6,183,783
+0.02(+0.81%)
Jun 21, 2018
3.007
3.065
3.007
3.015
5,563,921
-0.01(-0.27%)
Jun 20, 2018
3.032
3.073
3.015
3.024
4,881,780
-0.02(-0.80%)
Jun 19, 2018
3.024
3.089
3.015
3.048
5,367,437
+0.00(+0.00%)
Jun 18, 2018
3.015
3.065
3.007
3.048
4,839,150
+0.01(+0.27%)
Jun 15, 2018
3.056
3.097
3.040
23,094,680
-0.06(-1.85%)
Jun 14, 2018
3.073
3.105
3.048
3.097
7,108,552
+0.06(+1.88%)
Jun 13, 2018
3.032
3.073
2.991
3.040
7,379,785
+0.01(+0.27%)
Jun 12, 2018
2.966
3.065
2.966
3.032
8,199,524
+0.06(+1.92%)
Jun 11, 2018
2.917
2.991
2.917
2.975
7,370,742
+0.05(+1.68%)
Jun 08, 2018
2.893
2.934
2.885
2.926
5,044,427
+0.02(+0.85%)
Jun 07, 2018
2.917
2.934
2.885
2.901
7,997,420
-0.02(-0.84%)
Jun 06, 2018
2.901
2.926
10,023,852
+0.01(+0.28%)
Jun 05, 2018
2.926
2.958
2.885
2.917
5,511,946
+0.02(+0.56%)
Jun 04, 2018
2.942
2.950
2.901
2.901
3,609,431
-0.02(-0.84%)
Jun 01, 2018
2.926
2.958
2.901
2.926
8,214,398
-0.02(-0.56%)
May 31, 2018
2.983
2.991
2.942
2.942
4,871,946
-0.02(-0.83%)
May 30, 2018
2.934
2.999
2.909
2.966
5,383,178
+0.05(+1.68%)
May 29, 2018
2.909
2.966
2.893
2.917
8,327,473
-0.02(-0.83%)
May 25, 2018
2.942
2.942
2.942
0
-0.03(-1.10%)
May 24, 2018
2.958
2.999
2.942
2.975
5,956,544
+0.03(+1.11%)
May 23, 2018
2.917
2.958
2.909
2.942
5,334,945
+0.01(+0.28%)
May 22, 2018
2.966
2.991
2.909
2.934
7,822,474
-0.02(-0.83%)
May 21, 2018
2.926
2.966
2.909
2.958
7,059,365
+0.02(+0.84%)
May 18, 2018
2.901
2.958
2.877
2.934
9,235,294
+0.02(+0.84%)
May 17, 2018
2.934
2.942
2.860
2.909
10,541,839
+0.00(+0.00%)
May 16, 2018
2.975
2.991
2.909
2.909
9,352,027
-0.07(-2.20%)
May 15, 2018
2.975
2.991
2.942
2.975
14,234,838
-0.07(-2.15%)
May 14, 2018
3.056
3.093
3.024
3.040
8,191,052
-0.02(-0.53%)
May 11, 2018
3.065
3.073
3.036
3.056
8,549,553
+0.00(+0.00%)
May 10, 2018
3.065
3.114
3.041
3.056
13,421,220
+0.06(+1.91%)
May 09, 2018
3.146
3.163
2.885
2.999
31,336,972
-0.37(-10.92%)
May 08, 2018
3.277
3.367
3.212
3.367
12,815,024
+0.07(+2.23%)
May 07, 2018
3.293
3.342
3.269
3.293
8,737,712
+0.00(+0.00%)
May 04, 2018
3.252
3.318
3.228
3.293
10,695,511
+0.02(+0.50%)
May 03, 2018
3.277
3.301
3.244
3.277
8,789,232
+0.06(+1.78%)
May 02, 2018
3.236
3.285
3.212
3.220
10,288,242
+0.00(+0.00%)
May 01, 2018
3.163
3.232
3.130
3.220
10,907,432
+0.05(+1.55%)
Apr 30, 2018
3.203
3.228
3.163
3.171
9,678,316
-0.07(-2.02%)
Apr 27, 2018
3.203
3.244
3.203
3.236
4,230,764
+0.04(+1.28%)
Apr 26, 2018
3.195
3.252
3.187
3.195
9,754,768
+0.01(+0.26%)
Apr 25, 2018
3.163
3.203
3.146
3.187
8,120,686
-0.01(-0.26%)
Apr 24, 2018
3.163
3.212
3.154
3.195
7,038,904
+0.03(+1.03%)
Apr 23, 2018
3.105
3.187
3.097
3.163
8,748,985
+0.00(+0.00%)
Apr 20, 2018
3.130
3.171
3.089
3.163
6,877,371
+0.01(+0.26%)
Apr 19, 2018
3.179
3.212
3.130
3.154
7,858,350
-0.03(-1.03%)
Apr 18, 2018
3.220
3.269
3.175
3.187
13,998,340
+0.02(+0.77%)
Apr 17, 2018
3.122
3.212
3.114
3.163
10,901,049
+0.02(+0.78%)
Apr 16, 2018
3.146
3.171
3.114
3.138
15,416,542
+0.02(+0.52%)
Apr 13, 2018
3.130
3.187
3.105
3.122
9,223,153
+0.02(+0.53%)
Apr 12, 2018
3.048
3.122
3.015
3.105
8,737,269
+0.02(+0.53%)
Apr 11, 2018
3.056
3.130
3.048
3.089
21,091,842
+0.09(+3.00%)
Apr 10, 2018
2.950
3.036
2.917
2.999
13,662,863
+0.04(+1.38%)
Apr 09, 2018
3.105
3.163
2.926
2.958
26,659,694
-0.28(-8.59%)
Apr 06, 2018
3.252
3.302
3.208
3.236
15,080,441
+0.00(+0.00%)
Apr 05, 2018
3.187
3.242
3.175
3.236
13,043,382
+0.02(+0.51%)
Apr 04, 2018
3.261
3.277
3.203
3.220
11,963,889
-0.02(-0.51%)
Apr 03, 2018
3.203
3.285
3.163
3.236
13,182,449
-0.01(-0.25%)
Apr 02, 2018
3.261
3.269
3.212
3.244
11,219,752
+0.02(+0.51%)
Mar 29, 2018
3.228
3.228
3.228
0
+0.06(+1.80%)
Mar 28, 2018
3.195
3.252
3.146
3.171
10,300,797
-0.07(-2.02%)
Mar 27, 2018
3.203
3.261
3.179
3.236
12,745,233
-0.02(-0.75%)
Mar 26, 2018
3.171
3.285
3.163
3.261
19,695,614
+0.12(+3.91%)
Mar 23, 2018
3.024
3.179
3.015
3.138
16,229,965
+0.17(+5.79%)
Mar 22, 2018
3.024
3.052
2.950
2.966
12,514,225
-0.06(-1.89%)
Mar 21, 2018
2.975
3.056
2.958
3.024
19,144,712
+0.08(+2.78%)
Mar 20, 2018
2.991
2.999
2.917
2.942
8,418,336
-0.05(-1.64%)
Mar 19, 2018
2.975
3.007
2.942
2.991
10,582,145
+0.03(+1.10%)
Mar 16, 2018
2.975
3.015
2.926
2.958
20,955,714
-0.02(-0.82%)
Mar 15, 2018
2.983
2.991
2.934
2.983
8,592,314
+0.00(+0.00%)
Mar 14, 2018
2.950
3.024
2.942
2.983
10,762,731
+0.05(+1.67%)
Mar 13, 2018
2.975
2.991
2.917
2.934
8,853,710
+0.00(+0.00%)
Mar 12, 2018
2.885
2.942
2.868
2.934
11,228,159
+0.02(+0.56%)
Mar 09, 2018
2.950
2.966
2.893
2.917
10,960,028
-0.04(-1.38%)
Mar 08, 2018
2.966
2.991
2.909
2.958
8,210,188
-0.01(-0.28%)
Mar 07, 2018
2.942
2.966
10,405,585
-0.07(-2.42%)
Mar 06, 2018
3.024
3.056
2.991
3.040
13,074,213
+0.08(+2.76%)
Mar 05, 2018
2.975
2.983
2.926
2.958
7,804,942
-0.02(-0.55%)
Mar 02, 2018
3.032
3.056
2.950
2.975
10,093,595
-0.02(-0.55%)
Mar 01, 2018
2.893
3.028
2.860
2.991
13,228,914
+0.07(+2.23%)
Feb 28, 2018
2.917
2.950
2.901
2.926
11,538,532
+0.01(+0.28%)
Feb 27, 2018
2.926
2.950
2.844
2.917
10,869,067
-0.03(-1.11%)
Feb 26, 2018
2.950
3.015
2.934
2.950
9,829,806
+0.02(+0.56%)
Feb 23, 2018
2.958
2.983
2.926
2.934
9,519,327
-0.03(-1.10%)
Feb 22, 2018
2.958
2.966
10,341,501
-0.07(-2.16%)
Feb 21, 2018
3.122
3.138
3.024
3.032
18,050,666
-0.07(-2.11%)
Feb 20, 2018
3.179
3.220
3.089
3.097
16,931,140
-0.12(-3.81%)
Feb 16, 2018
3.220
3.220
3.220
0
-0.03(-1.01%)
Feb 15, 2018
3.432
3.457
3.146
3.252
28,690,826
-0.24(-6.79%)
Feb 14, 2018
3.212
3.514
3.203
3.489
26,240,270
+0.28(+8.65%)
Feb 13, 2018
3.269
3.302
3.187
3.212
7,845,680
-0.06(-1.75%)
Feb 12, 2018
3.171
3.285
3.163
3.269
11,507,263
+0.10(+3.09%)
Feb 09, 2018
3.228
3.236
3.081
3.171
16,174,401
-0.06(-1.77%)
Feb 08, 2018
3.228
3.302
3.195
3.228
11,825,552
+0.00(+0.00%)
Feb 07, 2018
3.228
3.306
3.171
3.228
15,315,998
-0.03(-1.00%)
Feb 06, 2018
3.285
3.375
3.228
3.261
14,751,615
-0.11(-3.27%)
Feb 05, 2018
3.334
3.383
3.285
3.371
10,085,416
+0.02(+0.61%)
Feb 02, 2018
3.449
3.489
3.334
3.351
12,575,640
-0.20(-5.53%)
Feb 01, 2018
3.530
3.588
3.494
3.547
8,536,156
+0.01(+0.23%)
Jan 31, 2018
3.522
3.571
3.457
3.538
9,505,268
+0.06(+1.64%)
Jan 30, 2018
3.555
3.579
3.461
3.481
9,858,368
-0.05(-1.39%)
Jan 29, 2018
3.637
3.690
3.522
3.530
11,115,069
-0.15(-4.00%)
Jan 26, 2018
3.661
3.718
3.645
3.677
7,631,135
+0.03(+0.90%)
Jan 25, 2018
3.800
3.800
3.612
3.645
16,599,914
-0.12(-3.25%)
Jan 24, 2018
3.833
3.906
3.694
3.767
25,311,368
+0.06(+1.54%)
Jan 23, 2018
3.489
3.718
3.465
3.710
15,761,336
+0.18(+5.09%)
Jan 22, 2018
3.473
3.538
3.449
3.530
10,057,345
+0.10(+2.86%)
Jan 19, 2018
3.473
3.498
3.424
3.432
7,198,457
-0.04(-1.18%)
Jan 18, 2018
3.555
3.571
3.457
3.473
9,596,652
-0.10(-2.75%)
Jan 17, 2018
3.620
3.666
3.547
3.571
33,904,088
-0.07(-2.02%)
Jan 16, 2018
3.677
3.718
3.571
3.645
26,164,716
+0.10(+2.77%)
Jan 12, 2018
3.547
3.547
3.547
0
+0.15(+4.33%)
Jan 11, 2018
3.383
3.432
3.318
3.400
14,399,696
+0.02(+0.73%)
Jan 10, 2018
3.449
3.449
3.363
3.375
11,044,056
-0.02(-0.48%)
Jan 09, 2018
3.522
3.522
3.383
3.391
15,874,756
-0.16(-4.38%)
Jan 08, 2018
3.612
3.637
3.530
3.547
10,328,862
-0.09(-2.47%)
Jan 05, 2018
3.645
3.686
3.604
3.637
7,392,407
-0.05(-1.33%)
Jan 04, 2018
3.661
3.694
3.624
3.686
10,744,177
+0.04(+1.12%)
Jan 03, 2018
3.645
3.669
3.567
3.645
15,562,758
-0.02(-0.45%)
Jan 02, 2018
3.555
3.661
3.555
3.661
10,924,923
+0.13(+3.70%)
Dec 29, 2017
3.530
3.530
3.530
0
+0.02(+0.46%)
Dec 28, 2017
3.538
3.547
3.481
3.514
5,174,121
+0.01(+0.23%)
Dec 27, 2017
3.498
3.538
3.481
3.506
10,624,244
-0.02(-0.69%)
Dec 26, 2017
3.506
3.571
3.473
3.530
6,803,907
+0.06(+1.65%)
Dec 22, 2017
3.481
3.506
3.457
3.473
8,703,778
+0.01(+0.24%)
Dec 21, 2017
3.440
3.481
3.424
3.465
6,021,558
+0.01(+0.24%)
Dec 20, 2017
3.351
3.465
3.342
3.457
8,063,312
+0.10(+2.92%)
Dec 19, 2017
3.351
3.375
3.318
3.359
10,866,202
+0.00(+0.00%)
Dec 18, 2017
3.326
3.391
3.302
3.359
11,106,569
+0.06(+1.73%)
Dec 15, 2017
3.342
3.342
3.261
3.302
20,535,282
-0.02(-0.49%)
Dec 14, 2017
3.318
3.342
3.261
3.318
9,434,536
+0.01(+0.25%)
Dec 13, 2017
3.163
3.342
3.138
3.310
15,233,257
+0.20(+6.58%)
Dec 12, 2017
3.089
3.122
3.089
3.105
8,779,749
-0.02(-0.52%)
Dec 11, 2017
3.163
3.212
3.105
3.122
10,147,615
-0.05(-1.55%)
Dec 08, 2017
3.187
3.220
3.154
3.171
7,415,218
+0.00(+0.00%)
Dec 07, 2017
3.138
3.212
3.130
3.171
13,230,889
-0.02(-0.51%)
Dec 06, 2017
3.203
3.228
3.171
3.187
7,260,915
-0.02(-0.76%)
Dec 05, 2017
3.277
3.277
3.212
3.212
7,235,315
-0.08(-2.48%)
Dec 04, 2017
3.326
3.326
3.252
3.293
8,410,643
-0.05(-1.47%)
Dec 01, 2017
3.408
3.432
3.326
3.342
13,641,720
-0.06(-1.68%)
Nov 30, 2017
3.400
3.440
3.342
3.400
17,042,836
-0.02(-0.48%)
Nov 29, 2017
3.473
3.506
3.400
3.416
8,745,189
-0.11(-3.02%)
Nov 28, 2017
3.514
3.522
3.489
3.522
10,377,739
+0.01(+0.23%)
Nov 27, 2017
3.489
3.522
3.449
3.514
10,882,817
+0.07(+1.90%)
Nov 24, 2017
3.522
3.538
3.449
3.449
4,050,002
-0.08(-2.31%)
Nov 22, 2017
3.538
3.547
3.481
3.530
9,881,290
+0.03(+0.93%)
Nov 21, 2017
3.473
3.522
3.457
3.498
7,427,485
+0.03(+0.94%)
Nov 20, 2017
3.506
3.526
3.453
3.465
6,027,397
-0.07(-2.08%)
Nov 17, 2017
3.522
3.563
3.498
3.538
10,278,464
+0.04(+1.17%)
Nov 16, 2017
3.563
3.571
3.481
3.498
6,601,850
-0.08(-2.28%)
Nov 15, 2017
3.547
3.596
3.514
3.579
12,223,679
+0.07(+2.10%)
Nov 14, 2017
3.506
3.547
3.481
3.506
8,679,557
-0.02(-0.69%)
Nov 13, 2017
3.522
3.522
3.473
3.530
6,904,983
+0.02(+0.46%)
Nov 10, 2017
3.604
3.628
3.465
3.514
15,380,595
-0.06(-1.60%)
Nov 09, 2017
3.555
3.669
3.522
3.571
30,382,974
+0.16(+4.55%)
Nov 08, 2017
3.391
3.432
3.359
3.416
20,287,842
+0.06(+1.70%)
Nov 07, 2017
3.252
3.367
3.244
3.359
13,501,029
+0.09(+2.75%)
Nov 06, 2017
3.244
3.310
3.228
3.269
9,444,306
+0.02(+0.76%)
Nov 03, 2017
3.244
3.285
3.212
3.244
9,257,689
+0.00(+0.00%)
Nov 02, 2017
3.236
3.326
3.220
3.244
10,440,020
+0.01(+0.25%)
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.