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 (%)
Nov 30, 2015
1.556
1.605
1.543
1.572
8,856,558
+0.03(+2.13%)
Nov 27, 2015
1.539
1.566
1.531
1.539
4,236,362
-0.04(-2.59%)
Nov 25, 2015
1.564
1.580
1.580
1.580
8,386,285
+0.00(+0.00%)
Nov 24, 2015
1.482
1.592
1.466
1.580
15,413,186
+0.15(+10.29%)
Nov 23, 2015
1.425
1.474
1.408
1.433
7,154,080
+0.00(+0.00%)
Nov 20, 2015
1.531
1.547
1.433
1.433
9,759,623
-0.10(-6.42%)
Nov 19, 2015
1.515
1.547
1.490
1.531
8,588,697
+0.04(+2.75%)
Nov 18, 2015
1.441
1.490
1.408
1.490
8,310,027
+0.06(+4.00%)
Nov 17, 2015
1.506
1.523
1.433
1.433
8,363,831
-0.09(-5.91%)
Nov 16, 2015
1.523
1.563
1.498
1.523
7,577,249
+0.02(+1.64%)
Nov 13, 2015
1.433
1.506
1.433
1.498
9,001,765
+0.03(+2.23%)
Nov 12, 2015
1.400
1.506
1.400
1.466
9,825,588
-0.01(-0.56%)
Nov 11, 2015
1.457
1.502
1.425
1.474
9,837,645
+0.02(+1.69%)
Nov 10, 2015
1.441
1.474
1.425
1.449
10,905,075
-0.05(-3.28%)
Nov 09, 2015
1.441
1.506
1.425
1.498
12,176,129
+0.05(+3.39%)
Nov 06, 2015
1.474
1.498
1.425
1.449
12,538,636
-0.09(-5.85%)
Nov 05, 2015
1.588
1.597
1.490
1.539
15,660,464
-0.08(-5.05%)
Nov 04, 2015
1.687
1.711
1.613
1.621
9,952,260
-0.06(-3.41%)
Nov 03, 2015
1.637
1.703
1.613
1.678
10,569,106
-0.02(-0.97%)
Nov 02, 2015
1.637
1.719
1.613
1.695
8,700,770
+0.05(+2.99%)
Oct 30, 2015
1.703
1.760
1.646
1.646
12,113,919
-0.07(-4.29%)
Oct 29, 2015
1.768
1.801
1.658
1.719
13,147,138
-0.06(-3.23%)
Oct 28, 2015
1.891
1.965
1.768
1.777
25,555,468
-0.09(-4.82%)
Oct 27, 2015
1.842
1.899
1.809
1.867
6,038,372
+0.01(+0.44%)
Oct 26, 2015
1.891
1.940
1.850
1.859
12,201,815
-0.05(-2.58%)
Oct 23, 2015
1.859
1.924
1.785
1.908
13,372,654
+0.07(+3.56%)
Oct 22, 2015
1.728
1.867
1.728
1.842
15,919,688
+0.12(+7.14%)
Oct 21, 2015
1.768
1.785
1.719
1.719
9,071,136
-0.08(-4.55%)
Oct 20, 2015
1.728
1.818
1.728
1.801
11,457,915
+0.11(+6.28%)
Oct 19, 2015
1.736
1.793
1.670
1.695
15,703,353
-0.07(-3.72%)
Oct 16, 2015
1.859
1.891
1.760
1.760
16,227,652
-0.09(-4.87%)
Oct 15, 2015
1.834
1.875
1.781
1.850
18,342,560
-0.01(-0.44%)
Oct 14, 2015
1.760
1.875
1.756
1.859
18,002,024
+0.15(+8.61%)
Oct 13, 2015
1.703
1.760
1.695
1.711
9,177,328
+0.04(+2.45%)
Oct 12, 2015
1.867
1.891
1.609
1.670
21,073,208
-0.16(-8.93%)
Oct 09, 2015
1.834
1.863
1.803
1.834
20,338,622
+0.09(+5.16%)
Oct 08, 2015
1.695
1.859
1.695
1.744
14,338,373
-0.02(-1.39%)
Oct 07, 2015
1.744
1.793
1.728
1.768
17,525,126
+0.01(+0.47%)
Oct 06, 2015
1.695
1.785
1.678
1.760
17,728,950
+0.10(+5.91%)
Oct 05, 2015
1.490
1.662
1.490
1.662
13,635,587
+0.16(+10.93%)
Oct 02, 2015
1.433
1.506
1.408
1.498
9,404,165
+0.12(+8.93%)
Oct 01, 2015
1.433
1.457
1.375
1.375
8,646,703
-0.03(-2.33%)
Sep 30, 2015
1.351
1.425
1.326
1.408
11,572,034
+0.04(+2.99%)
Sep 29, 2015
1.318
1.404
1.318
1.367
13,563,276
+0.06(+4.37%)
Sep 28, 2015
1.326
1.343
1.302
1.310
9,526,564
-0.07(-4.76%)
Sep 25, 2015
1.367
1.416
1.351
1.375
9,681,293
-0.02(-1.75%)
Sep 24, 2015
1.375
1.400
1.343
1.400
13,096,103
+0.09(+6.87%)
Sep 23, 2015
1.375
1.380
1.294
1.310
7,619,538
-0.02(-1.84%)
Sep 22, 2015
1.375
1.384
1.318
1.335
9,499,508
-0.08(-5.78%)
Sep 21, 2015
1.498
1.523
1.416
1.416
12,868,813
-0.10(-6.49%)
Sep 18, 2015
1.506
1.531
1.433
1.515
28,709,152
+0.13(+9.47%)
Sep 17, 2015
1.318
1.400
1.277
1.384
15,959,400
+0.07(+4.97%)
Sep 16, 2015
1.244
1.318
1.232
1.318
10,637,404
+0.12(+10.27%)
Sep 15, 2015
1.212
1.244
1.171
1.195
10,270,139
-0.02(-1.35%)
Sep 14, 2015
1.244
1.285
1.204
1.212
9,770,536
-0.03(-2.63%)
Sep 11, 2015
1.253
1.253
1.105
1.244
29,502,116
-0.02(-1.30%)
Sep 10, 2015
1.285
1.285
1.244
1.261
11,058,116
-0.01(-0.65%)
Sep 09, 2015
1.269
1.298
1.236
1.269
13,266,865
-0.02(-1.27%)
Sep 08, 2015
1.367
1.380
1.285
1.285
14,779,498
-0.07(-5.42%)
Sep 04, 2015
1.359
1.359
1.359
1.359
14,887,115
+0.00(+0.00%)
Sep 03, 2015
1.367
1.437
1.351
1.359
22,106,316
-0.03(-2.35%)
Sep 02, 2015
1.384
1.425
1.335
1.392
9,992,210
+0.01(+0.59%)
Sep 01, 2015
1.482
1.506
1.384
1.384
10,604,751
-0.08(-5.59%)
Aug 31, 2015
1.441
1.474
1.400
1.466
12,069,596
-0.04(-2.72%)
Aug 28, 2015
1.392
1.506
1.392
1.506
11,923,667
+0.10(+6.98%)
Aug 27, 2015
1.343
1.441
1.326
1.408
16,417,365
+0.08(+6.17%)
Aug 26, 2015
1.392
1.408
1.326
1.326
11,188,192
-0.10(-6.90%)
Aug 25, 2015
1.531
1.531
1.375
1.425
17,318,594
-0.06(-3.87%)
Aug 24, 2015
1.605
1.678
1.482
1.482
17,450,030
-0.21(-12.56%)
Aug 21, 2015
1.777
1.793
1.670
1.695
14,565,332
-0.06(-3.27%)
Aug 20, 2015
1.752
1.777
1.728
1.752
15,761,005
+0.05(+2.88%)
Aug 19, 2015
1.662
1.744
1.650
1.703
16,602,448
+0.07(+4.00%)
Aug 18, 2015
1.637
1.711
1.629
1.637
8,089,424
-0.05(-2.91%)
Aug 17, 2015
1.654
1.695
1.613
1.687
11,346,480
+0.07(+4.04%)
Aug 14, 2015
1.695
1.711
1.564
1.621
10,407,494
-0.03(-1.98%)
Aug 13, 2015
1.695
1.736
1.621
1.654
10,319,419
-0.11(-6.05%)
Aug 12, 2015
1.752
1.768
1.707
1.760
21,569,170
+0.07(+3.86%)
Aug 11, 2015
1.711
1.744
1.646
1.695
16,916,054
+0.01(+0.49%)
Aug 10, 2015
1.523
1.695
1.511
1.687
16,566,253
+0.16(+10.75%)
Aug 07, 2015
1.490
1.572
1.482
1.523
9,686,624
+0.03(+2.20%)
Aug 06, 2015
1.400
1.523
1.367
1.490
15,790,205
+0.11(+7.69%)
Aug 05, 2015
1.392
1.433
1.359
1.384
10,030,657
+0.00(+0.00%)
Aug 04, 2015
1.416
1.441
1.359
1.384
11,624,106
-0.02(-1.17%)
Aug 03, 2015
1.498
1.515
1.392
1.400
8,492,246
-0.09(-6.04%)
Jul 31, 2015
1.466
1.515
1.433
1.490
14,044,275
+0.08(+5.81%)
Jul 30, 2015
1.523
1.531
1.384
1.408
13,503,380
-0.06(-3.91%)
Jul 29, 2015
1.392
1.502
1.384
1.466
11,456,195
+0.09(+6.55%)
Jul 28, 2015
1.392
1.433
1.375
1.375
8,944,435
+0.00(+0.00%)
Jul 27, 2015
1.392
1.523
1.371
1.375
15,402,529
-0.01(-0.59%)
Jul 24, 2015
1.335
1.425
1.310
1.384
19,568,984
+0.02(+1.81%)
Jul 23, 2015
1.425
1.441
1.351
1.359
12,112,560
-0.05(-3.49%)
Jul 22, 2015
1.359
1.433
1.335
1.408
16,091,699
+0.01(+0.58%)
Jul 21, 2015
1.408
1.433
1.359
1.400
19,508,978
+0.04(+3.01%)
Jul 20, 2015
1.498
1.506
1.359
1.359
23,031,130
-0.20(-12.63%)
Jul 17, 2015
1.613
1.621
1.556
1.556
12,438,057
-0.10(-5.94%)
Jul 16, 2015
1.637
1.719
1.609
1.654
10,364,140
+0.01(+0.50%)
Jul 15, 2015
1.662
1.687
1.629
1.646
9,213,446
-0.04(-2.43%)
Jul 14, 2015
1.678
1.719
1.670
1.687
7,569,462
+0.01(+0.49%)
Jul 13, 2015
1.687
1.719
1.662
1.678
17,718,680
-0.05(-2.84%)
Jul 10, 2015
1.793
1.793
1.703
1.728
14,587,377
-0.07(-3.65%)
Jul 09, 2015
1.850
1.850
1.768
1.793
9,401,009
-0.03(-1.79%)
Jul 08, 2015
1.834
1.867
1.809
1.826
6,506,441
-0.01(-0.45%)
Jul 07, 2015
1.834
1.875
1.793
1.834
11,119,714
-0.04(-2.18%)
Jul 06, 2015
1.842
1.932
1.826
1.875
8,811,987
+0.02(+0.88%)
Jul 02, 2015
1.850
1.859
1.859
1.859
8,277,215
+0.04(+2.25%)
Jul 01, 2015
1.883
1.899
1.777
1.818
16,574,135
-0.08(-4.31%)
Jun 30, 2015
1.850
1.916
1.801
1.899
15,668,424
+0.02(+0.87%)
Jun 29, 2015
1.908
1.920
1.834
1.883
8,365,516
-0.02(-0.86%)
Jun 26, 2015
1.883
1.916
1.867
1.899
5,395,768
+0.02(+0.87%)
Jun 25, 2015
1.891
1.924
1.871
1.883
6,593,779
-0.02(-0.86%)
Jun 24, 2015
1.850
1.916
1.850
1.899
6,814,283
+0.03(+1.75%)
Jun 23, 2015
1.834
1.875
1.826
1.867
7,136,873
+0.02(+1.33%)
Jun 22, 2015
1.842
1.883
1.834
1.842
9,727,982
-0.02(-0.88%)
Jun 19, 2015
1.916
1.949
1.842
1.859
29,688,710
-0.10(-5.02%)
Jun 18, 2015
2.030
2.030
1.940
1.957
11,273,209
-0.03(-1.65%)
Jun 17, 2015
1.891
1.990
1.867
1.990
9,440,349
+0.10(+5.19%)
Jun 16, 2015
1.908
1.916
1.875
1.891
7,442,864
-0.04(-2.12%)
Jun 15, 2015
1.924
1.973
1.895
1.932
8,882,045
+0.00(+0.00%)
Jun 12, 2015
2.006
2.010
1.916
1.932
15,545,169
-0.10(-4.84%)
Jun 11, 2015
2.080
2.096
2.006
2.030
9,489,033
-0.08(-3.88%)
Jun 10, 2015
2.088
2.121
2.055
2.112
10,553,709
+0.07(+3.20%)
Jun 09, 2015
2.080
2.121
2.022
2.047
8,346,952
-0.02(-1.19%)
Jun 08, 2015
2.022
2.076
1.990
2.071
7,135,160
+0.06(+2.85%)
Jun 05, 2015
1.957
2.039
1.957
2.014
10,096,331
+0.02(+0.82%)
Jun 04, 2015
1.949
2.039
1.936
1.998
13,371,063
+0.01(+0.41%)
Jun 03, 2015
1.957
2.006
1.908
1.990
7,444,624
+0.04(+2.10%)
Jun 02, 2015
1.965
1.981
1.949
1.949
5,737,329
+0.02(+0.85%)
Jun 01, 2015
1.949
1.998
1.932
1.932
10,162,849
+0.01(+0.43%)
May 29, 2015
1.916
1.957
1.908
1.924
6,217,037
+0.04(+2.17%)
May 28, 2015
1.859
1.891
1.834
1.883
8,788,417
+0.01(+0.44%)
May 27, 2015
1.891
1.899
1.859
1.875
5,575,858
-0.01(-0.43%)
May 26, 2015
1.916
1.924
1.867
1.883
10,642,738
-0.09(-4.56%)
May 22, 2015
1.957
1.973
1.973
1.973
5,994,687
-0.02(-1.23%)
May 21, 2015
1.981
2.014
1.949
1.998
7,547,493
+0.00(+0.00%)
May 20, 2015
2.047
2.047
1.998
1.998
7,872,151
-0.02(-0.81%)
May 19, 2015
2.055
2.071
1.998
2.014
12,159,587
-0.09(-4.28%)
May 18, 2015
2.112
2.121
2.071
2.104
7,848,573
+0.02(+1.18%)
May 15, 2015
2.055
2.121
2.055
2.080
8,761,147
+0.00(+0.00%)
May 14, 2015
2.104
2.129
2.047
2.080
10,202,552
-0.01(-0.39%)
May 13, 2015
2.096
2.145
2.071
2.088
13,547,440
+0.02(+0.79%)
May 12, 2015
2.080
2.088
2.055
2.071
7,939,445
+0.02(+0.80%)
May 11, 2015
2.030
2.063
2.022
2.055
7,100,914
+0.04(+2.03%)
May 08, 2015
1.990
2.030
1.965
2.014
3,446,152
+0.02(+1.23%)
May 07, 2015
1.932
1.998
1.932
1.990
10,934,778
+0.02(+1.25%)
May 06, 2015
2.047
2.088
1.940
1.965
8,989,953
-0.07(-3.61%)
May 05, 2015
2.063
2.080
2.014
2.039
9,534,931
+0.00(+0.00%)
May 04, 2015
2.022
2.047
2.014
2.039
6,488,548
+0.04(+2.05%)
May 01, 2015
1.957
2.014
1.940
1.998
13,021,114
+0.01(+0.41%)
Apr 30, 2015
1.932
1.998
1.924
1.990
16,776,487
-0.02(-0.82%)
Apr 29, 2015
1.949
2.022
1.940
2.006
16,382,805
+0.07(+3.38%)
Apr 28, 2015
1.899
1.957
1.883
1.940
16,078,836
+0.06(+3.04%)
Apr 27, 2015
1.883
1.932
1.883
1.883
13,838,782
+0.00(+0.00%)
Apr 24, 2015
1.883
1.899
1.842
1.883
12,505,795
-0.01(-0.43%)
Apr 23, 2015
1.891
1.916
1.867
1.891
9,703,994
+0.01(+0.43%)
Apr 22, 2015
1.908
1.924
1.850
1.883
11,029,043
-0.03(-1.71%)
Apr 21, 2015
1.875
1.924
1.874
1.916
15,606,641
+0.04(+2.18%)
Apr 20, 2015
1.859
1.891
1.842
1.875
8,704,247
+0.01(+0.44%)
Apr 17, 2015
1.899
1.899
1.850
1.867
7,007,062
+0.00(+0.00%)
Apr 16, 2015
1.899
1.917
1.834
1.867
13,151,275
-0.02(-0.87%)
Apr 15, 2015
1.867
1.891
1.836
1.883
16,437,651
+0.02(+1.32%)
Apr 14, 2015
1.809
1.899
1.809
1.859
11,942,604
+0.07(+3.65%)
Apr 13, 2015
1.883
1.908
1.793
1.793
16,921,244
-0.10(-5.19%)
Apr 10, 2015
1.899
1.916
1.861
1.891
7,361,286
+0.02(+0.87%)
Apr 09, 2015
1.875
1.899
1.850
1.875
10,078,977
-0.03(-1.72%)
Apr 08, 2015
1.973
1.973
1.883
1.908
13,509,328
-0.04(-2.10%)
Apr 07, 2015
1.965
1.990
1.916
1.949
11,352,294
-0.05(-2.46%)
Apr 06, 2015
1.949
2.006
1.908
1.998
18,022,222
+0.10(+5.17%)
Apr 02, 2015
1.924
1.899
1.899
1.899
15,326,814
-0.03(-1.69%)
Apr 01, 2015
1.859
1.953
1.859
1.932
14,674,022
+0.10(+5.36%)
Mar 31, 2015
1.883
1.899
1.818
1.834
13,889,562
-0.04(-2.18%)
Mar 30, 2015
1.883
1.916
1.850
1.875
12,179,630
-0.06(-2.97%)
Mar 27, 2015
1.916
1.981
1.859
1.932
13,363,065
+0.00(+0.00%)
Mar 26, 2015
2.047
2.055
1.899
1.932
12,294,623
-0.08(-4.06%)
Mar 25, 2015
2.088
2.096
1.981
2.014
11,977,714
-0.06(-2.77%)
Mar 24, 2015
2.063
2.096
1.981
2.071
11,828,119
+0.04(+2.02%)
Mar 23, 2015
2.014
2.039
1.965
2.030
12,108,714
+0.05(+2.48%)
Mar 20, 2015
1.973
2.026
1.940
1.981
28,567,164
+0.05(+2.54%)
Mar 19, 2015
1.899
1.932
1.834
1.932
13,297,371
+0.00(+0.00%)
Mar 18, 2015
1.834
1.940
1.801
1.932
17,155,606
+0.10(+5.36%)
Mar 17, 2015
1.867
1.908
1.818
1.834
13,914,109
-0.08(-4.27%)
Mar 16, 2015
1.916
1.932
1.834
1.916
13,108,313
+0.00(+0.00%)
Mar 13, 2015
1.940
1.949
1.826
1.916
12,468,434
-0.02(-0.85%)
Mar 12, 2015
1.965
1.981
1.883
1.932
12,311,342
-0.01(-0.42%)
Mar 11, 2015
1.899
1.949
1.818
1.940
16,229,530
+0.04(+2.16%)
Mar 10, 2015
1.949
1.998
1.883
1.899
10,718,263
-0.08(-4.13%)
Mar 09, 2015
2.080
2.088
1.908
1.981
16,020,152
-0.07(-3.59%)
Mar 06, 2015
2.153
2.170
2.047
2.055
20,873,878
-0.20(-8.73%)
Mar 05, 2015
2.235
2.495
2.145
2.252
19,957,252
+0.04(+1.85%)
Mar 04, 2015
2.243
2.243
2.202
2.211
6,765,649
-0.03(-1.46%)
Mar 03, 2015
2.292
2.370
2.219
2.243
8,779,874
-0.03(-1.44%)
Mar 02, 2015
2.333
2.350
2.256
2.276
12,184,512
-0.05(-2.11%)
Feb 27, 2015
2.292
2.333
2.260
2.325
7,329,646
+0.06(+2.53%)
Feb 26, 2015
2.292
2.317
2.256
2.268
8,452,428
+0.02(+0.73%)
Feb 25, 2015
2.268
2.301
2.235
2.252
7,809,960
+0.03(+1.48%)
Feb 24, 2015
2.202
2.243
2.186
2.219
7,525,257
-0.01(-0.37%)
Feb 23, 2015
2.211
2.235
2.157
2.227
8,566,411
+0.01(+0.37%)
Feb 20, 2015
2.268
2.284
2.202
2.219
8,784,837
-0.04(-1.81%)
Feb 19, 2015
2.292
2.309
2.235
2.260
9,642,702
-0.01(-0.36%)
Feb 18, 2015
2.219
2.276
2.161
2.268
10,724,218
+0.04(+1.84%)
Feb 17, 2015
2.247
2.284
2.202
2.227
10,320,662
-0.07(-3.20%)
Feb 13, 2015
2.489
2.301
2.301
2.301
20,558,258
-0.14(-5.70%)
Feb 12, 2015
2.497
2.505
2.374
2.440
14,328,208
-0.01(-0.33%)
Feb 11, 2015
2.571
2.595
2.423
2.448
18,997,626
-0.20(-7.72%)
Feb 10, 2015
2.685
2.743
2.628
2.653
14,468,636
-0.08(-2.99%)
Feb 09, 2015
2.677
2.739
2.661
2.735
9,935,141
+0.08(+3.09%)
Feb 06, 2015
2.726
2.776
2.636
2.653
13,352,908
-0.16(-5.54%)
Feb 05, 2015
2.735
2.841
2.718
2.808
8,572,130
+0.07(+2.69%)
Feb 04, 2015
2.726
2.767
2.702
2.735
11,409,836
+0.03(+1.21%)
Feb 03, 2015
2.718
2.759
2.645
2.702
10,755,531
-0.08(-2.94%)
Feb 02, 2015
2.759
2.825
2.718
2.784
10,053,792
+0.01(+0.30%)
Jan 30, 2015
2.685
2.825
2.669
2.776
11,838,087
+0.07(+2.73%)
Jan 29, 2015
2.636
2.735
2.620
2.702
12,994,550
-0.01(-0.30%)
Jan 28, 2015
2.800
2.849
2.685
2.710
15,773,808
-0.12(-4.34%)
Jan 27, 2015
2.808
2.849
2.759
2.833
20,618,482
+0.06(+2.07%)
Jan 26, 2015
2.628
2.796
2.595
2.776
13,965,963
+0.02(+0.59%)
Jan 23, 2015
2.874
2.890
2.726
2.759
15,076,791
-0.16(-5.60%)
Jan 22, 2015
2.923
2.964
2.857
2.923
15,059,205
+0.02(+0.85%)
Jan 21, 2015
3.005
3.038
2.857
2.898
18,158,710
-0.07(-2.21%)
Jan 20, 2015
2.988
2.997
2.907
2.964
15,459,363
+0.04(+1.40%)
Jan 16, 2015
2.857
2.980
2.857
2.923
27,792,682
+0.06(+2.00%)
Jan 15, 2015
2.767
2.874
2.718
2.866
20,507,182
+0.25(+9.38%)
Jan 14, 2015
2.718
2.739
2.538
2.620
17,000,772
+0.00(+0.00%)
Jan 13, 2015
2.882
2.882
2.595
2.620
21,022,040
-0.20(-6.98%)
Jan 12, 2015
2.825
2.907
2.808
2.816
22,045,120
+0.02(+0.58%)
Jan 09, 2015
2.685
2.825
2.669
2.800
12,798,197
+0.16(+6.21%)
Jan 08, 2015
2.743
2.788
2.628
2.636
14,449,693
-0.02(-0.62%)
Jan 07, 2015
2.669
2.759
2.616
2.653
17,515,398
-0.07(-2.70%)
Jan 06, 2015
2.448
2.767
2.432
2.726
23,734,386
+0.31(+12.88%)
Jan 05, 2015
2.407
2.456
2.333
2.415
17,407,534
+0.04(+1.72%)
Jan 02, 2015
2.260
2.391
2.235
2.374
15,957,743
+0.07(+2.84%)
Dec 31, 2014
2.301
2.309
2.309
2.309
18,108,522
+0.02(+0.71%)
Dec 30, 2014
2.252
2.383
2.235
2.292
19,932,036
+0.09(+4.09%)
Dec 29, 2014
2.235
2.235
2.170
2.202
13,392,960
-0.08(-3.58%)
Dec 26, 2014
2.268
2.325
2.235
2.284
9,078,130
+0.07(+3.33%)
Dec 24, 2014
2.137
2.211
2.211
2.211
9,948,683
+0.09(+4.25%)
Dec 23, 2014
2.145
2.227
2.112
2.121
10,882,971
-0.06(-2.63%)
Dec 22, 2014
2.317
2.325
2.129
2.178
18,434,616
-0.19(-7.96%)
Dec 19, 2014
2.358
2.428
2.301
2.366
59,033,588
+0.00(+0.00%)
Dec 18, 2014
2.243
2.383
2.227
2.366
22,694,820
+0.18(+8.24%)
Dec 17, 2014
2.104
2.211
2.059
2.186
20,479,948
+0.06(+2.69%)
Dec 16, 2014
2.252
2.284
2.080
2.129
22,646,042
-0.08(-3.70%)
Dec 15, 2014
2.383
2.432
2.211
2.211
19,107,952
-0.21(-8.78%)
Dec 12, 2014
2.497
2.514
2.415
2.423
15,987,321
-0.08(-3.27%)
Dec 11, 2014
2.489
2.604
2.473
2.505
11,332,421
-0.03(-1.29%)
Dec 10, 2014
2.636
2.681
2.530
2.538
15,873,891
-0.10(-3.73%)
Dec 09, 2014
2.604
2.731
2.604
2.636
20,110,752
+0.14(+5.57%)
Dec 08, 2014
2.579
2.591
2.440
2.497
24,419,546
-0.04(-1.61%)
Dec 05, 2014
2.505
2.595
2.456
2.538
13,178,450
-0.02(-0.96%)
Dec 04, 2014
2.514
2.645
2.481
2.563
25,276,880
+0.03(+1.29%)
Dec 03, 2014
2.448
2.612
2.432
2.530
19,108,172
+0.11(+4.75%)
Dec 02, 2014
2.399
2.550
2.374
2.415
16,447,057
-0.07(-2.96%)
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.