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
)
7.380
-0.100 (-1.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2020
5.884
5.984
5.801
5.951
15,090,496
+0.03(+0.42%)
Nov 27, 2020
5.842
5.951
5.801
5.926
7,709,772
-0.01(-0.14%)
Nov 25, 2020
5.901
6.034
5.826
5.934
15,245,321
+0.05(+0.85%)
Nov 24, 2020
5.751
5.917
5.734
5.884
17,855,432
-0.03(-0.58%)
Nov 23, 2020
6.133
6.166
5.893
5.918
16,318,941
-0.29(-4.65%)
Nov 20, 2020
6.289
6.389
6.174
6.207
12,659,128
+0.00(+0.00%)
Nov 19, 2020
6.133
6.289
6.091
6.207
12,564,678
-0.01(-0.13%)
Nov 18, 2020
6.389
6.422
6.190
6.215
14,534,830
-0.20(-3.09%)
Nov 17, 2020
6.512
6.562
6.372
6.413
16,000,181
-0.10(-1.52%)
Nov 16, 2020
6.537
6.628
6.438
6.512
12,275,487
-0.11(-1.62%)
Nov 13, 2020
6.661
6.677
6.545
6.620
15,013,413
+0.07(+1.01%)
Nov 12, 2020
6.430
6.636
6.405
6.554
22,773,258
+0.23(+3.66%)
Nov 11, 2020
6.331
6.397
6.248
6.322
15,516,014
-0.09(-1.42%)
Nov 10, 2020
6.677
6.793
6.364
6.413
23,377,612
-0.24(-3.60%)
Nov 09, 2020
6.603
6.686
6.331
6.653
26,387,852
-0.56(-7.78%)
Nov 06, 2020
7.371
7.404
7.140
7.214
11,839,151
-0.08(-1.13%)
Nov 05, 2020
7.082
7.338
7.074
7.296
20,735,386
+0.60(+9.00%)
Nov 04, 2020
6.776
6.867
6.636
6.694
11,735,655
-0.09(-1.34%)
Nov 03, 2020
6.834
6.875
6.710
6.785
12,551,399
+0.02(+0.24%)
Nov 02, 2020
6.710
6.768
6.521
6.768
11,353,686
+0.19(+2.89%)
Oct 30, 2020
6.587
6.636
6.364
6.578
14,452,707
+0.10(+1.53%)
Oct 29, 2020
6.380
6.562
6.380
6.479
16,321,548
+0.02(+0.38%)
Oct 28, 2020
6.958
6.991
6.438
6.455
29,112,124
-0.77(-10.63%)
Oct 27, 2020
7.074
7.230
6.999
7.222
12,434,205
+0.20(+2.82%)
Oct 26, 2020
7.049
7.181
6.999
7.024
11,832,968
-0.08(-1.16%)
Oct 23, 2020
7.230
7.263
7.032
7.107
12,879,145
-0.14(-1.94%)
Oct 22, 2020
7.428
7.453
7.173
7.247
14,946,702
-0.28(-3.73%)
Oct 21, 2020
7.528
7.684
7.453
7.528
13,743,916
+0.12(+1.56%)
Oct 20, 2020
7.379
7.478
7.280
7.412
9,984,285
-0.02(-0.22%)
Oct 19, 2020
7.585
7.610
7.329
7.428
9,729,514
-0.09(-1.21%)
Oct 16, 2020
7.635
7.660
7.511
7.519
7,432,256
-0.07(-0.98%)
Oct 15, 2020
7.594
7.709
7.511
7.594
8,625,682
-0.12(-1.60%)
Oct 14, 2020
7.594
7.775
7.495
7.717
11,809,120
+0.22(+2.97%)
Oct 13, 2020
7.462
7.544
7.239
7.495
11,064,171
-0.06(-0.77%)
Oct 12, 2020
7.503
7.618
7.387
7.552
7,537,925
+0.04(+0.55%)
Oct 09, 2020
7.313
7.528
7.288
7.511
14,704,468
+0.40(+5.57%)
Oct 08, 2020
7.032
7.156
6.975
7.115
14,486,502
+0.16(+2.25%)
Oct 07, 2020
7.230
7.288
6.942
6.958
16,812,380
-0.12(-1.75%)
Oct 06, 2020
7.532
7.565
7.074
7.082
18,205,598
-0.40(-5.36%)
Oct 05, 2020
7.320
7.622
7.303
7.483
12,449,686
+0.20(+2.81%)
Oct 02, 2020
7.385
7.442
7.246
7.279
9,459,395
-0.13(-1.77%)
Oct 01, 2020
7.344
7.524
7.246
7.410
13,499,477
+0.19(+2.61%)
Sep 30, 2020
7.287
7.307
7.098
7.221
10,462,792
-0.10(-1.34%)
Sep 29, 2020
7.303
7.434
7.271
7.320
9,877,854
+0.06(+0.79%)
Sep 28, 2020
7.279
7.279
7.049
7.262
19,442,946
+0.10(+1.37%)
Sep 25, 2020
7.164
7.221
7.017
7.164
13,841,608
-0.07(-1.02%)
Sep 24, 2020
6.624
7.246
6.591
7.238
22,838,020
+0.51(+7.54%)
Sep 23, 2020
7.369
7.393
6.697
6.730
38,563,148
-0.81(-10.75%)
Sep 22, 2020
7.614
7.639
7.442
7.541
15,347,447
-0.02(-0.22%)
Sep 21, 2020
7.909
8.171
7.508
7.557
38,974,580
-0.63(-7.70%)
Sep 18, 2020
7.925
8.445
7.852
8.187
41,388,640
+0.53(+6.95%)
Sep 17, 2020
7.352
7.696
7.287
7.655
16,223,089
+0.02(+0.21%)
Sep 16, 2020
7.737
7.737
7.524
7.639
16,443,166
+0.02(+0.32%)
Sep 15, 2020
7.729
7.807
7.496
7.614
17,519,022
+0.03(+0.43%)
Sep 14, 2020
7.320
7.598
7.320
7.582
19,140,564
+0.38(+5.23%)
Sep 11, 2020
7.385
7.467
7.160
7.205
12,755,673
-0.09(-1.23%)
Sep 10, 2020
7.598
7.639
7.229
7.295
21,087,316
-0.21(-2.84%)
Sep 09, 2020
7.082
7.516
7.066
7.508
18,038,110
+0.52(+7.38%)
Sep 08, 2020
6.861
7.156
6.746
6.992
14,091,824
-0.07(-1.04%)
Sep 04, 2020
7.074
7.123
6.787
7.066
17,339,048
-0.07(-1.03%)
Sep 03, 2020
7.098
7.213
6.910
7.139
20,369,934
-0.09(-1.25%)
Sep 02, 2020
7.082
7.238
6.877
7.229
13,584,713
+0.06(+0.80%)
Sep 01, 2020
7.426
7.451
7.082
7.172
12,059,123
-0.10(-1.35%)
Aug 31, 2020
7.336
7.451
7.246
7.270
17,099,412
-0.01(-0.11%)
Aug 28, 2020
7.098
7.373
7.049
7.279
16,745,333
+0.35(+5.08%)
Aug 27, 2020
7.254
7.254
6.820
6.927
21,013,972
-0.23(-3.20%)
Aug 26, 2020
6.886
7.148
6.877
7.156
19,006,506
+0.16(+2.22%)
Aug 25, 2020
6.976
7.000
6.804
7.000
14,880,880
+0.04(+0.59%)
Aug 24, 2020
7.172
7.189
6.918
6.959
15,352,047
-0.12(-1.73%)
Aug 21, 2020
7.164
7.189
6.967
7.082
13,156,655
-0.22(-3.03%)
Aug 20, 2020
7.172
7.369
7.123
7.303
15,794,891
+0.06(+0.79%)
Aug 19, 2020
7.442
7.557
7.180
7.246
18,777,584
-0.29(-3.91%)
Aug 18, 2020
7.868
7.893
7.459
7.541
22,210,146
-0.07(-0.97%)
Aug 17, 2020
7.451
7.704
7.385
7.614
26,252,338
+0.48(+6.77%)
Aug 14, 2020
7.205
7.238
7.033
7.131
16,703,562
-0.08(-1.14%)
Aug 13, 2020
7.082
7.287
7.066
7.213
19,438,072
+0.24(+3.40%)
Aug 12, 2020
7.213
7.246
6.967
6.976
21,954,800
-0.02(-0.23%)
Aug 11, 2020
7.025
7.369
6.877
6.992
36,960,996
-0.64(-8.37%)
Aug 10, 2020
7.762
8.024
7.622
7.631
16,032,287
-0.07(-0.96%)
Aug 07, 2020
7.819
7.901
7.614
7.704
23,604,640
-0.29(-3.59%)
Aug 06, 2020
8.269
8.277
7.893
7.991
27,603,846
-0.09(-1.11%)
Aug 05, 2020
8.089
8.351
7.966
8.081
38,238,004
+0.17(+2.17%)
Aug 04, 2020
7.598
7.925
7.483
7.909
23,051,416
+0.31(+4.09%)
Aug 03, 2020
7.688
7.745
7.385
7.598
20,123,064
-0.07(-0.96%)
Jul 31, 2020
7.295
7.680
7.246
7.672
25,395,682
+0.56(+7.83%)
Jul 30, 2020
7.058
7.270
6.935
7.115
20,641,066
-0.11(-1.47%)
Jul 29, 2020
7.229
7.320
6.967
7.221
28,347,660
+0.03(+0.46%)
Jul 28, 2020
7.000
7.221
6.894
7.189
17,810,014
+0.06(+0.80%)
Jul 27, 2020
7.221
7.360
7.041
7.131
31,842,344
+0.24(+3.44%)
Jul 24, 2020
6.836
6.927
6.787
6.894
17,846,046
+0.13(+1.94%)
Jul 23, 2020
6.951
7.033
6.615
6.763
24,384,832
-0.18(-2.59%)
Jul 22, 2020
7.017
7.049
6.861
6.943
20,095,212
+0.06(+0.83%)
Jul 21, 2020
6.869
7.008
6.771
6.886
23,728,352
+0.18(+2.69%)
Jul 20, 2020
6.550
6.755
6.517
6.705
16,713,924
+0.25(+3.93%)
Jul 17, 2020
6.288
6.476
6.247
6.452
15,342,815
+0.25(+3.96%)
Jul 16, 2020
6.239
6.353
6.141
6.206
14,100,601
-0.07(-1.04%)
Jul 15, 2020
6.272
6.288
6.083
6.272
16,097,851
-0.06(-0.91%)
Jul 14, 2020
5.977
6.337
5.952
6.329
19,751,520
+0.32(+5.31%)
Jul 13, 2020
6.353
6.434
5.977
6.010
20,278,260
-0.24(-3.80%)
Jul 10, 2020
6.296
6.321
6.149
6.247
14,747,633
-0.03(-0.52%)
Jul 09, 2020
6.296
6.370
6.091
6.280
21,179,142
+0.07(+1.05%)
Jul 08, 2020
6.181
6.296
6.120
6.214
22,944,280
+0.13(+2.15%)
Jul 07, 2020
5.944
6.132
5.920
6.083
18,332,936
+0.13(+2.20%)
Jul 06, 2020
5.911
6.026
5.846
5.952
18,300,804
+0.08(+1.39%)
Jul 02, 2020
5.862
6.001
5.829
5.870
22,404,750
-0.02(-0.42%)
Jul 01, 2020
5.903
5.920
5.731
5.895
16,592,962
-0.02(-0.28%)
Jun 30, 2020
5.739
6.001
5.674
5.911
24,319,670
+0.16(+2.85%)
Jun 29, 2020
5.641
5.780
5.584
5.748
22,470,708
+0.11(+2.03%)
Jun 26, 2020
5.412
5.682
5.371
5.633
21,335,182
+0.16(+2.84%)
Jun 25, 2020
5.461
5.486
5.322
5.477
16,524,972
-0.02(-0.30%)
Jun 24, 2020
5.535
5.641
5.387
5.494
22,083,930
-0.11(-1.90%)
Jun 23, 2020
5.633
5.690
5.551
5.600
21,615,320
+0.04(+0.74%)
Jun 22, 2020
5.396
5.731
5.379
5.559
27,627,238
+0.32(+6.09%)
Jun 19, 2020
5.183
5.396
5.117
5.240
23,718,840
+0.15(+2.89%)
Jun 18, 2020
5.109
5.232
5.076
5.093
12,524,925
-0.07(-1.27%)
Jun 17, 2020
5.134
5.265
5.109
5.158
13,837,872
+0.02(+0.48%)
Jun 16, 2020
5.355
5.428
5.093
5.134
26,178,082
-0.19(-3.54%)
Jun 15, 2020
4.912
5.371
4.814
5.322
25,824,648
+0.25(+5.01%)
Jun 12, 2020
5.199
5.256
5.020
5.068
20,576,578
-0.03(-0.64%)
Jun 11, 2020
5.436
5.502
4.986
5.101
34,688,616
-0.34(-6.17%)
Jun 10, 2020
5.199
5.445
5.019
5.436
26,643,280
+0.33(+6.41%)
Jun 09, 2020
5.199
5.215
5.084
5.109
16,179,738
+0.05(+0.97%)
Jun 08, 2020
5.093
5.158
4.994
5.060
19,681,542
-0.03(-0.64%)
Jun 05, 2020
4.929
5.093
4.904
5.093
22,820,266
-0.08(-1.58%)
Jun 04, 2020
5.215
5.224
5.052
5.174
32,427,490
+0.13(+2.60%)
Jun 03, 2020
5.125
5.150
4.937
5.043
27,169,066
-0.17(-3.30%)
Jun 02, 2020
5.567
5.567
5.199
5.215
26,683,222
-0.33(-5.91%)
Jun 01, 2020
5.396
5.600
5.363
5.543
21,554,650
+0.18(+3.36%)
May 29, 2020
5.518
5.547
5.305
5.363
27,258,906
-0.02(-0.30%)
May 28, 2020
5.559
5.608
5.314
5.379
22,798,188
-0.04(-0.76%)
May 27, 2020
5.240
5.445
5.191
5.420
24,753,106
-0.02(-0.45%)
May 26, 2020
5.666
5.682
5.420
5.445
24,566,968
-0.33(-5.67%)
May 22, 2020
5.903
6.001
5.731
5.772
16,886,892
-0.08(-1.40%)
May 21, 2020
5.944
5.952
5.682
5.854
21,200,956
-0.16(-2.59%)
May 20, 2020
6.222
6.280
5.993
6.010
21,528,034
-0.18(-2.91%)
May 19, 2020
5.928
6.247
5.887
6.190
26,963,644
+0.42(+7.23%)
May 18, 2020
6.100
6.132
5.739
5.772
24,913,624
-0.32(-5.24%)
May 15, 2020
6.075
6.116
5.936
6.091
22,058,120
+0.20(+3.33%)
May 14, 2020
5.633
6.042
5.617
5.895
30,912,980
+0.25(+4.50%)
May 13, 2020
5.780
5.805
5.527
5.641
22,441,870
-0.03(-0.58%)
May 12, 2020
5.707
5.883
5.649
5.674
23,287,778
+0.02(+0.43%)
May 11, 2020
5.739
5.813
5.551
5.649
22,295,866
-0.10(-1.71%)
May 08, 2020
5.764
5.928
5.674
5.748
19,323,802
-0.07(-1.13%)
May 07, 2020
5.657
5.887
5.543
5.813
23,326,636
+0.27(+4.87%)
May 06, 2020
5.649
5.731
5.469
5.543
19,360,976
-0.18(-3.15%)
May 05, 2020
5.502
5.731
5.379
5.723
23,224,906
+0.11(+2.04%)
May 04, 2020
5.698
5.748
5.567
5.608
16,593,162
+0.01(+0.15%)
May 01, 2020
5.322
5.608
5.215
5.600
20,430,012
+0.19(+3.48%)
Apr 30, 2020
5.633
5.788
5.396
5.412
20,065,632
-0.32(-5.57%)
Apr 29, 2020
5.559
5.748
5.404
5.731
23,690,464
+0.08(+1.45%)
Apr 28, 2020
5.633
5.715
5.453
5.649
22,283,474
-0.05(-0.86%)
Apr 27, 2020
5.813
5.846
5.543
5.698
19,810,880
-0.11(-1.83%)
Apr 24, 2020
5.813
5.813
5.487
5.805
24,124,340
+0.18(+3.20%)
Apr 23, 2020
5.617
5.936
5.559
5.625
35,209,060
+0.14(+2.54%)
Apr 22, 2020
5.289
5.535
5.289
5.486
27,739,556
+0.41(+8.06%)
Apr 21, 2020
4.872
5.207
4.839
5.076
22,176,974
+0.02(+0.49%)
Apr 20, 2020
4.986
5.158
4.929
5.052
22,688,176
+0.09(+1.82%)
Apr 17, 2020
4.708
5.003
4.667
4.962
38,255,172
-0.07(-1.30%)
Apr 16, 2020
4.978
5.281
4.921
5.027
30,822,164
+0.13(+2.68%)
Apr 15, 2020
4.880
5.011
4.683
4.896
24,718,272
-0.13(-2.61%)
Apr 14, 2020
5.166
5.436
4.872
5.027
39,480,244
-0.20(-3.76%)
Apr 13, 2020
4.618
5.199
4.438
5.224
35,402,776
+0.62(+13.52%)
Apr 09, 2020
4.307
4.618
4.307
4.601
24,704,744
+0.43(+10.41%)
Apr 08, 2020
4.110
4.192
4.012
4.167
15,061,524
+0.07(+1.60%)
Apr 07, 2020
4.143
4.241
4.045
4.102
18,075,066
-0.07(-1.57%)
Apr 06, 2020
4.126
4.208
3.963
4.167
27,711,910
+0.19(+4.73%)
Apr 03, 2020
3.963
4.176
3.946
3.979
22,100,258
+0.02(+0.41%)
Apr 02, 2020
3.709
4.028
3.672
3.963
32,673,060
+0.34(+9.50%)
Apr 01, 2020
3.324
3.643
3.275
3.619
25,415,478
+0.36(+11.06%)
Mar 31, 2020
3.283
3.496
3.259
3.259
21,681,210
-0.08(-2.45%)
Mar 30, 2020
3.471
3.684
3.234
3.340
22,037,052
-0.11(-3.32%)
Mar 27, 2020
3.693
3.774
3.377
3.455
28,026,546
-0.35(-9.25%)
Mar 26, 2020
3.930
4.110
3.709
3.807
34,502,332
-0.01(-0.21%)
Mar 25, 2020
3.676
3.963
3.525
3.815
41,274,332
+0.09(+2.42%)
Mar 24, 2020
3.652
3.824
3.406
3.725
47,856,460
+0.49(+15.19%)
Mar 23, 2020
3.160
3.414
3.005
3.234
51,873,152
+0.28(+9.42%)
Mar 20, 2020
3.463
3.496
2.923
2.956
36,851,432
-0.27(-8.38%)
Mar 19, 2020
3.300
3.760
2.890
3.226
34,909,468
-0.10(-2.96%)
Mar 18, 2020
3.684
3.930
3.283
3.324
31,267,498
-0.57(-14.71%)
Mar 17, 2020
3.234
4.036
3.209
3.897
44,047,588
+0.62(+19.00%)
Mar 16, 2020
2.423
3.428
2.227
3.275
53,232,240
+0.43(+15.27%)
Mar 13, 2020
3.488
3.488
2.816
2.841
38,356,916
-0.49(-14.74%)
Mar 12, 2020
3.259
3.733
3.078
3.332
34,768,924
-0.61(-15.38%)
Mar 11, 2020
4.176
4.266
3.889
3.938
28,850,896
-0.33(-7.68%)
Mar 10, 2020
4.249
4.323
4.028
4.266
43,738,560
+0.02(+0.58%)
Mar 09, 2020
4.339
4.519
4.225
4.241
21,651,968
-0.32(-7.00%)
Mar 06, 2020
4.724
4.736
4.372
4.560
47,436,336
-0.13(-2.79%)
Mar 05, 2020
4.601
4.708
4.470
4.691
36,434,176
+0.16(+3.62%)
Mar 04, 2020
4.552
4.618
4.397
4.528
19,081,416
+0.02(+0.36%)
Mar 03, 2020
4.388
4.691
4.298
4.511
39,273,400
+0.18(+4.16%)
Mar 02, 2020
4.266
4.356
4.151
4.331
29,766,508
+0.22(+5.38%)
Feb 28, 2020
4.118
4.221
3.881
4.110
41,900,644
-0.26(-5.99%)
Feb 27, 2020
4.790
4.798
4.348
4.372
44,117,960
-0.34(-7.29%)
Feb 26, 2020
4.626
4.814
4.601
4.716
26,364,072
+0.05(+1.05%)
Feb 25, 2020
4.749
4.953
4.667
4.667
33,367,414
-0.20(-4.04%)
Feb 24, 2020
5.134
5.134
4.773
4.863
45,882,032
-0.02(-0.34%)
Feb 21, 2020
4.675
4.896
4.650
4.880
28,925,856
+0.30(+6.62%)
Feb 20, 2020
4.528
4.700
4.528
4.577
24,549,740
+0.02(+0.36%)
Feb 19, 2020
4.405
4.560
4.323
4.560
29,009,970
+0.20(+4.70%)
Feb 18, 2020
4.176
4.364
4.126
4.356
21,003,976
+0.22(+5.35%)
Feb 14, 2020
4.208
4.233
4.118
4.135
22,637,058
-0.07(-1.75%)
Feb 13, 2020
4.208
4.266
4.143
4.208
22,810,258
+0.11(+2.80%)
Feb 12, 2020
4.077
4.143
4.036
4.094
11,126,239
+0.01(+0.20%)
Feb 11, 2020
4.077
4.151
4.028
4.086
15,593,258
-0.01(-0.20%)
Feb 10, 2020
4.053
4.151
3.987
4.094
18,621,560
+0.06(+1.42%)
Feb 07, 2020
4.208
4.225
4.013
4.036
17,860,214
-0.13(-3.14%)
Feb 06, 2020
4.143
4.192
4.077
4.167
14,013,135
+0.08(+2.00%)
Feb 05, 2020
4.020
4.135
3.983
4.086
13,582,655
+0.06(+1.42%)
Feb 04, 2020
4.012
4.069
3.979
4.028
18,516,828
-0.07(-1.80%)
Feb 03, 2020
4.110
4.176
4.069
4.102
15,856,034
-0.05(-1.18%)
Jan 31, 2020
4.086
4.217
4.077
4.151
22,871,076
+0.06(+1.40%)
Jan 30, 2020
4.110
4.126
4.012
4.094
21,431,940
+0.00(+0.00%)
Jan 29, 2020
3.930
4.102
3.914
4.094
18,152,548
+0.16(+4.17%)
Jan 28, 2020
3.971
4.012
3.848
3.930
15,349,962
-0.09(-2.24%)
Jan 27, 2020
4.102
4.135
3.963
4.020
21,250,678
-0.01(-0.20%)
Jan 24, 2020
3.897
4.028
3.881
4.028
14,041,549
+0.14(+3.58%)
Jan 23, 2020
3.856
3.971
3.824
3.889
12,976,003
+0.03(+0.85%)
Jan 22, 2020
3.856
3.864
3.783
3.856
9,614,753
+0.02(+0.64%)
Jan 21, 2020
3.709
3.848
3.652
3.832
14,588,533
+0.15(+4.00%)
Jan 17, 2020
3.766
3.774
3.668
3.684
9,073,803
-0.07(-1.96%)
Jan 16, 2020
3.783
3.795
3.725
3.758
12,733,690
-0.03(-0.86%)
Jan 15, 2020
3.693
3.815
3.693
3.791
14,426,424
+0.13(+3.58%)
Jan 14, 2020
3.537
3.676
3.521
3.660
14,189,018
+0.10(+2.76%)
Jan 13, 2020
3.676
3.717
3.562
3.562
9,746,638
-0.15(-3.97%)
Jan 10, 2020
3.668
3.758
3.668
3.709
8,723,143
+0.06(+1.57%)
Jan 09, 2020
3.652
3.717
3.635
3.652
8,883,210
-0.05(-1.33%)
Jan 08, 2020
3.905
3.922
3.684
3.701
19,216,966
-0.20(-5.04%)
Jan 07, 2020
3.799
3.922
3.758
3.897
15,440,673
+0.09(+2.37%)
Jan 06, 2020
3.955
3.955
3.758
3.807
17,756,908
-0.05(-1.27%)
Jan 03, 2020
3.979
3.987
3.832
3.856
14,621,342
-0.04(-1.05%)
Jan 02, 2020
3.938
3.979
3.881
3.897
14,259,272
+0.02(+0.42%)
Dec 31, 2019
3.914
3.946
3.864
3.881
13,490,704
-0.02(-0.42%)
Dec 30, 2019
3.783
3.897
3.774
3.897
12,443,198
+0.11(+3.03%)
Dec 27, 2019
3.824
3.840
3.774
3.783
10,560,475
-0.04(-1.07%)
Dec 26, 2019
3.824
3.897
3.807
3.824
11,296,763
+0.04(+1.08%)
Dec 24, 2019
3.660
3.783
3.645
3.783
9,794,544
+0.14(+3.82%)
Dec 23, 2019
3.521
3.652
3.512
3.643
10,902,450
+0.16(+4.46%)
Dec 20, 2019
3.488
3.562
3.480
3.488
18,396,282
-0.04(-1.16%)
Dec 19, 2019
3.504
3.553
3.455
3.529
24,021,856
+0.02(+0.47%)
Dec 18, 2019
3.447
3.512
3.414
3.512
14,271,924
+0.07(+1.90%)
Dec 17, 2019
3.521
3.521
3.447
3.447
15,230,846
-0.06(-1.64%)
Dec 16, 2019
3.562
3.594
3.488
3.504
14,163,749
-0.05(-1.38%)
Dec 13, 2019
3.553
3.627
3.545
3.553
15,101,713
-0.02(-0.46%)
Dec 12, 2019
3.668
3.701
3.553
3.570
12,413,105
-0.05(-1.36%)
Dec 11, 2019
3.512
3.627
3.496
3.619
12,030,160
+0.12(+3.51%)
Dec 10, 2019
3.512
3.529
3.463
3.496
7,364,837
+0.02(+0.47%)
Dec 09, 2019
3.553
3.553
3.463
3.480
8,680,675
-0.02(-0.47%)
Dec 06, 2019
3.562
3.570
3.496
3.496
12,443,853
-0.14(-3.83%)
Dec 05, 2019
3.570
3.660
3.570
3.635
9,481,997
+0.06(+1.60%)
Dec 04, 2019
3.733
3.742
3.578
3.578
11,090,422
-0.15(-3.96%)
Dec 03, 2019
3.619
3.733
3.619
3.725
23,514,810
+0.15(+4.12%)
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.