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
)
7.390
-0.020 (-0.27%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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 (%)
Dec 31, 2015
1.487
1.487
1.487
1.487
6,509,374
-0.01(-0.55%)
Dec 30, 2015
1.495
1.528
1.479
1.495
6,788,952
-0.03(-2.14%)
Dec 29, 2015
1.536
1.569
1.495
1.528
7,021,540
+0.03(+2.19%)
Dec 28, 2015
1.569
1.585
1.487
1.495
5,987,487
-0.10(-6.15%)
Dec 24, 2015
1.553
1.594
1.594
1.594
4,896,929
+0.05(+3.17%)
Dec 23, 2015
1.545
1.585
1.536
1.545
6,985,495
-0.01(-0.53%)
Dec 22, 2015
1.528
1.569
1.520
1.553
7,794,895
+0.00(+0.00%)
Dec 21, 2015
1.553
1.594
1.528
1.553
10,423,460
+0.02(+1.06%)
Dec 18, 2015
1.504
1.585
1.463
1.536
19,900,122
+0.08(+5.62%)
Dec 17, 2015
1.520
1.520
1.430
1.455
10,161,212
-0.13(-8.25%)
Dec 16, 2015
1.577
1.594
1.495
1.585
13,580,927
+0.04(+2.65%)
Dec 15, 2015
1.569
1.569
1.479
1.545
10,768,548
+0.02(+1.07%)
Dec 14, 2015
1.626
1.634
1.512
1.528
12,977,256
-0.12(-7.43%)
Dec 11, 2015
1.577
1.692
1.561
1.651
14,351,069
+0.06(+3.59%)
Dec 10, 2015
1.594
1.651
1.569
1.594
9,225,386
-0.01(-0.51%)
Dec 09, 2015
1.610
1.634
1.557
1.602
7,898,451
+0.02(+1.55%)
Dec 08, 2015
1.634
1.651
1.545
1.577
9,210,324
-0.06(-3.50%)
Dec 07, 2015
1.700
1.724
1.602
1.634
9,922,528
-0.11(-6.10%)
Dec 04, 2015
1.659
1.745
1.659
1.741
12,146,698
+0.10(+5.97%)
Dec 03, 2015
1.651
1.675
1.585
1.643
12,043,154
+0.02(+1.00%)
Dec 02, 2015
1.634
1.675
1.577
1.626
10,124,316
-0.05(-2.93%)
Dec 01, 2015
1.577
1.683
1.577
1.675
10,075,872
+0.11(+6.77%)
Nov 30, 2015
1.553
1.602
1.540
1.569
8,873,199
+0.03(+2.13%)
Nov 27, 2015
1.536
1.563
1.528
1.536
4,244,322
-0.04(-2.59%)
Nov 25, 2015
1.561
1.577
1.577
1.577
8,402,043
+0.00(+0.00%)
Nov 24, 2015
1.479
1.589
1.463
1.577
15,442,148
+0.15(+10.29%)
Nov 23, 2015
1.422
1.471
1.406
1.430
7,167,523
+0.00(+0.00%)
Nov 20, 2015
1.528
1.545
1.430
1.430
9,777,961
-0.10(-6.42%)
Nov 19, 2015
1.512
1.545
1.487
1.528
8,604,835
+0.04(+2.75%)
Nov 18, 2015
1.438
1.487
1.406
1.487
8,325,642
+0.06(+4.00%)
Nov 17, 2015
1.504
1.520
1.430
1.430
8,379,546
-0.09(-5.91%)
Nov 16, 2015
1.520
1.560
1.495
1.520
7,591,487
+0.02(+1.64%)
Nov 13, 2015
1.430
1.504
1.430
1.495
9,018,679
+0.03(+2.23%)
Nov 12, 2015
1.397
1.504
1.397
1.463
9,844,050
-0.01(-0.56%)
Nov 11, 2015
1.455
1.500
1.422
1.471
9,856,130
+0.02(+1.70%)
Nov 10, 2015
1.438
1.471
1.422
1.446
10,925,566
-0.05(-3.28%)
Nov 09, 2015
1.438
1.504
1.422
1.495
12,199,008
+0.05(+3.39%)
Nov 06, 2015
1.471
1.495
1.422
1.446
12,562,196
-0.09(-5.85%)
Nov 05, 2015
1.585
1.594
1.487
1.536
15,689,890
-0.08(-5.05%)
Nov 04, 2015
1.683
1.708
1.610
1.618
9,970,961
-0.06(-3.41%)
Nov 03, 2015
1.634
1.700
1.610
1.675
10,588,965
-0.02(-0.97%)
Nov 02, 2015
1.634
1.716
1.610
1.692
8,717,119
+0.05(+2.99%)
Oct 30, 2015
1.700
1.757
1.643
1.643
12,136,681
-0.07(-4.29%)
Oct 29, 2015
1.765
1.798
1.655
1.716
13,171,841
-0.06(-3.23%)
Oct 28, 2015
1.888
1.961
1.765
1.773
25,603,488
-0.09(-4.82%)
Oct 27, 2015
1.839
1.896
1.806
1.863
6,049,718
+0.01(+0.44%)
Oct 26, 2015
1.888
1.937
1.847
1.855
12,224,742
-0.05(-2.57%)
Oct 23, 2015
1.855
1.920
1.782
1.904
13,397,782
+0.07(+3.56%)
Oct 22, 2015
1.724
1.863
1.724
1.839
15,949,601
+0.12(+7.14%)
Oct 21, 2015
1.765
1.782
1.716
1.716
9,088,181
-0.08(-4.55%)
Oct 20, 2015
1.724
1.814
1.724
1.798
11,479,444
+0.11(+6.28%)
Oct 19, 2015
1.732
1.790
1.667
1.692
15,732,860
-0.07(-3.72%)
Oct 16, 2015
1.855
1.888
1.757
1.757
16,258,144
-0.09(-4.87%)
Oct 15, 2015
1.831
1.871
1.777
1.847
18,377,026
-0.01(-0.44%)
Oct 14, 2015
1.757
1.871
1.753
1.855
18,035,850
+0.15(+8.61%)
Oct 13, 2015
1.700
1.757
1.692
1.708
9,194,572
+0.04(+2.45%)
Oct 12, 2015
1.863
1.888
1.606
1.667
21,112,806
-0.16(-8.93%)
Oct 09, 2015
1.831
1.859
1.799
1.831
20,376,838
+0.09(+5.16%)
Oct 08, 2015
1.692
1.855
1.692
1.741
14,365,315
-0.02(-1.39%)
Oct 07, 2015
1.741
1.790
1.724
1.765
17,558,056
+0.01(+0.47%)
Oct 06, 2015
1.692
1.782
1.675
1.757
17,762,262
+0.10(+5.91%)
Oct 05, 2015
1.487
1.659
1.487
1.659
13,661,209
+0.16(+10.93%)
Oct 02, 2015
1.430
1.504
1.406
1.495
9,421,836
+0.12(+8.93%)
Oct 01, 2015
1.430
1.455
1.373
1.373
8,662,950
-0.03(-2.33%)
Sep 30, 2015
1.348
1.422
1.324
1.406
11,593,778
+0.04(+2.99%)
Sep 29, 2015
1.316
1.402
1.316
1.365
13,588,762
+0.06(+4.37%)
Sep 28, 2015
1.324
1.340
1.299
1.308
9,544,465
-0.07(-4.76%)
Sep 25, 2015
1.365
1.414
1.348
1.373
9,699,484
-0.02(-1.75%)
Sep 24, 2015
1.373
1.397
1.340
1.397
13,120,711
+0.09(+6.87%)
Sep 23, 2015
1.373
1.377
1.291
1.308
7,633,856
-0.02(-1.84%)
Sep 22, 2015
1.373
1.381
1.316
1.332
9,517,358
-0.08(-5.78%)
Sep 21, 2015
1.495
1.520
1.414
1.414
12,892,994
-0.10(-6.49%)
Sep 18, 2015
1.504
1.528
1.430
1.512
28,763,096
+0.13(+9.47%)
Sep 17, 2015
1.316
1.397
1.275
1.381
15,989,388
+0.07(+4.97%)
Sep 16, 2015
1.242
1.316
1.230
1.316
10,657,392
+0.12(+10.27%)
Sep 15, 2015
1.209
1.242
1.169
1.193
10,289,437
-0.02(-1.35%)
Sep 14, 2015
1.242
1.283
1.201
1.209
9,788,895
-0.03(-2.63%)
Sep 11, 2015
1.250
1.250
1.103
1.242
29,557,550
-0.02(-1.30%)
Sep 10, 2015
1.283
1.283
1.242
1.258
11,078,894
-0.01(-0.64%)
Sep 09, 2015
1.267
1.295
1.234
1.267
13,291,794
-0.02(-1.27%)
Sep 08, 2015
1.365
1.377
1.283
1.283
14,807,268
-0.07(-5.42%)
Sep 04, 2015
1.357
1.357
1.357
1.357
14,915,088
+0.00(+0.00%)
Sep 03, 2015
1.365
1.434
1.348
1.357
22,147,854
-0.03(-2.35%)
Sep 02, 2015
1.381
1.422
1.332
1.389
10,010,986
+0.01(+0.59%)
Sep 01, 2015
1.479
1.504
1.381
1.381
10,624,677
-0.08(-5.59%)
Aug 31, 2015
1.438
1.471
1.397
1.463
12,092,275
-0.04(-2.72%)
Aug 28, 2015
1.389
1.504
1.389
1.504
11,946,072
+0.10(+6.98%)
Aug 27, 2015
1.340
1.438
1.324
1.406
16,448,213
+0.08(+6.17%)
Aug 26, 2015
1.389
1.406
1.324
1.324
11,209,215
-0.10(-6.90%)
Aug 25, 2015
1.528
1.528
1.373
1.422
17,351,136
-0.06(-3.87%)
Aug 24, 2015
1.602
1.675
1.479
1.479
17,482,818
-0.21(-12.56%)
Aug 21, 2015
1.773
1.790
1.667
1.692
14,592,701
-0.06(-3.27%)
Aug 20, 2015
1.749
1.773
1.724
1.749
15,790,620
+0.05(+2.88%)
Aug 19, 2015
1.659
1.741
1.647
1.700
16,633,644
+0.07(+4.00%)
Aug 18, 2015
1.634
1.708
1.626
1.634
8,104,624
-0.05(-2.91%)
Aug 17, 2015
1.651
1.692
1.610
1.683
11,367,800
+0.07(+4.04%)
Aug 14, 2015
1.692
1.708
1.561
1.618
10,427,050
-0.03(-1.98%)
Aug 13, 2015
1.692
1.732
1.618
1.651
10,338,809
-0.11(-6.05%)
Aug 12, 2015
1.749
1.765
1.704
1.757
21,609,698
+0.07(+3.86%)
Aug 11, 2015
1.708
1.741
1.643
1.692
16,947,840
+0.01(+0.49%)
Aug 10, 2015
1.520
1.692
1.508
1.683
16,597,381
+0.16(+10.75%)
Aug 07, 2015
1.487
1.569
1.479
1.520
9,704,826
+0.03(+2.20%)
Aug 06, 2015
1.397
1.520
1.365
1.487
15,819,875
+0.11(+7.69%)
Aug 05, 2015
1.389
1.430
1.357
1.381
10,049,505
+0.00(+0.00%)
Aug 04, 2015
1.414
1.438
1.357
1.381
11,645,948
-0.02(-1.17%)
Aug 03, 2015
1.495
1.512
1.389
1.397
8,508,203
-0.09(-6.04%)
Jul 31, 2015
1.463
1.512
1.430
1.487
14,070,665
+0.08(+5.81%)
Jul 30, 2015
1.520
1.528
1.381
1.406
13,528,752
-0.06(-3.91%)
Jul 29, 2015
1.389
1.500
1.381
1.463
11,477,721
+0.09(+6.55%)
Jul 28, 2015
1.389
1.430
1.373
1.373
8,961,242
+0.00(+0.00%)
Jul 27, 2015
1.389
1.520
1.369
1.373
15,431,471
-0.01(-0.59%)
Jul 24, 2015
1.332
1.422
1.308
1.381
19,605,754
+0.02(+1.81%)
Jul 23, 2015
1.422
1.438
1.348
1.357
12,135,319
-0.05(-3.49%)
Jul 22, 2015
1.357
1.430
1.332
1.406
16,121,936
+0.01(+0.58%)
Jul 21, 2015
1.406
1.430
1.357
1.397
19,545,636
+0.04(+3.01%)
Jul 20, 2015
1.495
1.504
1.357
1.357
23,074,406
-0.20(-12.63%)
Jul 17, 2015
1.610
1.618
1.553
1.553
12,461,428
-0.10(-5.94%)
Jul 16, 2015
1.634
1.716
1.606
1.651
10,383,614
+0.01(+0.50%)
Jul 15, 2015
1.659
1.683
1.626
1.643
9,230,758
-0.04(-2.43%)
Jul 14, 2015
1.675
1.716
1.667
1.683
7,583,685
+0.01(+0.49%)
Jul 13, 2015
1.683
1.716
1.659
1.675
17,751,974
-0.05(-2.84%)
Jul 10, 2015
1.790
1.790
1.700
1.724
14,614,787
-0.07(-3.65%)
Jul 09, 2015
1.847
1.847
1.765
1.790
9,418,674
-0.03(-1.79%)
Jul 08, 2015
1.831
1.863
1.806
1.822
6,518,667
-0.01(-0.45%)
Jul 07, 2015
1.831
1.871
1.790
1.831
11,140,608
-0.04(-2.18%)
Jul 06, 2015
1.839
1.929
1.822
1.871
8,828,545
+0.02(+0.88%)
Jul 02, 2015
1.847
1.855
1.855
1.855
8,292,768
+0.04(+2.25%)
Jul 01, 2015
1.880
1.896
1.773
1.814
16,605,278
-0.08(-4.31%)
Jun 30, 2015
1.847
1.912
1.798
1.896
15,697,865
+0.02(+0.87%)
Jun 29, 2015
1.904
1.916
1.831
1.880
8,381,235
-0.02(-0.86%)
Jun 26, 2015
1.880
1.912
1.863
1.896
5,405,907
+0.02(+0.87%)
Jun 25, 2015
1.888
1.920
1.867
1.880
6,606,169
-0.02(-0.86%)
Jun 24, 2015
1.847
1.912
1.847
1.896
6,827,087
+0.03(+1.75%)
Jun 23, 2015
1.831
1.871
1.822
1.863
7,150,284
+0.02(+1.33%)
Jun 22, 2015
1.839
1.880
1.831
1.839
9,746,261
-0.02(-0.88%)
Jun 19, 2015
1.912
1.945
1.839
1.855
29,744,494
-0.10(-5.02%)
Jun 18, 2015
2.027
2.027
1.937
1.953
11,294,392
-0.03(-1.65%)
Jun 17, 2015
1.888
1.986
1.863
1.986
9,458,087
+0.10(+5.19%)
Jun 16, 2015
1.904
1.912
1.871
1.888
7,456,849
-0.04(-2.12%)
Jun 15, 2015
1.920
1.969
1.892
1.929
8,898,734
+0.00(+0.00%)
Jun 12, 2015
2.002
2.006
1.912
1.929
15,574,379
-0.10(-4.84%)
Jun 11, 2015
2.076
2.092
2.002
2.027
9,506,863
-0.08(-3.88%)
Jun 10, 2015
2.084
2.117
2.051
2.108
10,573,539
+0.07(+3.20%)
Jun 09, 2015
2.076
2.117
2.018
2.043
8,362,636
-0.02(-1.19%)
Jun 08, 2015
2.018
2.072
1.986
2.068
7,148,567
+0.06(+2.85%)
Jun 05, 2015
1.953
2.035
1.953
2.010
10,115,302
+0.02(+0.82%)
Jun 04, 2015
1.945
2.035
1.933
1.994
13,396,187
+0.01(+0.41%)
Jun 03, 2015
1.953
2.002
1.904
1.986
7,458,612
+0.04(+2.10%)
Jun 02, 2015
1.961
1.978
1.945
1.945
5,748,110
+0.02(+0.85%)
Jun 01, 2015
1.945
1.994
1.929
1.929
10,181,945
+0.01(+0.43%)
May 29, 2015
1.912
1.953
1.904
1.920
6,228,719
+0.04(+2.17%)
May 28, 2015
1.855
1.888
1.831
1.880
8,804,930
+0.01(+0.44%)
May 27, 2015
1.888
1.896
1.855
1.871
5,586,335
-0.01(-0.43%)
May 26, 2015
1.912
1.920
1.863
1.880
10,662,736
-0.09(-4.56%)
May 22, 2015
1.953
1.969
1.969
1.969
6,005,952
-0.02(-1.23%)
May 21, 2015
1.978
2.010
1.945
1.994
7,561,674
+0.00(+0.00%)
May 20, 2015
2.043
2.043
1.994
1.994
7,886,942
-0.02(-0.81%)
May 19, 2015
2.051
2.068
1.994
2.010
12,182,435
-0.09(-4.28%)
May 18, 2015
2.108
2.117
2.068
2.100
7,863,320
+0.02(+1.18%)
May 15, 2015
2.051
2.117
2.051
2.076
8,777,609
+0.00(+0.00%)
May 14, 2015
2.100
2.125
2.043
2.076
10,221,722
-0.01(-0.39%)
May 13, 2015
2.092
2.141
2.068
2.084
13,572,896
+0.02(+0.79%)
May 12, 2015
2.076
2.084
2.051
2.068
7,954,364
+0.02(+0.80%)
May 11, 2015
2.027
2.059
2.018
2.051
7,114,257
+0.04(+2.03%)
May 08, 2015
1.986
2.027
1.961
2.010
3,452,627
+0.02(+1.23%)
May 07, 2015
1.929
1.994
1.929
1.986
10,955,324
+0.02(+1.25%)
May 06, 2015
2.043
2.084
1.937
1.961
9,006,845
-0.07(-3.61%)
May 05, 2015
2.059
2.076
2.010
2.035
9,552,847
+0.00(+0.00%)
May 04, 2015
2.018
2.043
2.010
2.035
6,500,740
+0.04(+2.05%)
May 01, 2015
1.953
2.010
1.937
1.994
13,045,581
+0.01(+0.41%)
Apr 30, 2015
1.929
1.994
1.920
1.986
16,808,010
-0.02(-0.82%)
Apr 29, 2015
1.945
2.018
1.937
2.002
16,413,588
+0.07(+3.38%)
Apr 28, 2015
1.896
1.953
1.880
1.937
16,109,048
+0.06(+3.04%)
Apr 27, 2015
1.880
1.929
1.880
1.880
13,864,785
+0.00(+0.00%)
Apr 24, 2015
1.880
1.896
1.839
1.880
12,529,293
-0.01(-0.43%)
Apr 23, 2015
1.888
1.912
1.863
1.888
9,722,228
+0.01(+0.44%)
Apr 22, 2015
1.904
1.920
1.847
1.880
11,049,767
-0.03(-1.71%)
Apr 21, 2015
1.871
1.920
1.870
1.912
15,635,966
+0.04(+2.18%)
Apr 20, 2015
1.855
1.888
1.839
1.871
8,720,603
+0.01(+0.44%)
Apr 17, 2015
1.896
1.896
1.847
1.863
7,020,228
+0.00(+0.00%)
Apr 16, 2015
1.896
1.914
1.831
1.863
13,175,986
-0.02(-0.87%)
Apr 15, 2015
1.863
1.888
1.833
1.880
16,468,537
+0.02(+1.32%)
Apr 14, 2015
1.806
1.896
1.806
1.855
11,965,044
+0.07(+3.65%)
Apr 13, 2015
1.880
1.904
1.790
1.790
16,953,038
-0.10(-5.20%)
Apr 10, 2015
1.896
1.912
1.858
1.888
7,375,118
+0.02(+0.87%)
Apr 09, 2015
1.871
1.896
1.847
1.871
10,097,915
-0.03(-1.72%)
Apr 08, 2015
1.969
1.969
1.880
1.904
13,534,712
-0.04(-2.10%)
Apr 07, 2015
1.961
1.986
1.912
1.945
11,373,625
-0.05(-2.46%)
Apr 06, 2015
1.945
2.002
1.904
1.994
18,056,086
+0.10(+5.17%)
Apr 02, 2015
1.920
1.896
1.896
1.896
15,355,614
-0.03(-1.70%)
Apr 01, 2015
1.855
1.949
1.855
1.929
14,701,595
+0.10(+5.36%)
Mar 31, 2015
1.880
1.896
1.814
1.831
13,915,661
-0.04(-2.18%)
Mar 30, 2015
1.880
1.912
1.847
1.871
12,202,515
-0.06(-2.97%)
Mar 27, 2015
1.912
1.978
1.855
1.929
13,388,175
+0.00(+0.00%)
Mar 26, 2015
2.043
2.051
1.896
1.929
12,317,725
-0.08(-4.07%)
Mar 25, 2015
2.084
2.092
1.978
2.010
12,000,220
-0.06(-2.77%)
Mar 24, 2015
2.059
2.092
1.978
2.068
11,850,345
+0.04(+2.02%)
Mar 23, 2015
2.010
2.035
1.961
2.027
12,131,466
+0.05(+2.48%)
Mar 20, 2015
1.969
2.023
1.937
1.978
28,620,842
+0.05(+2.54%)
Mar 19, 2015
1.896
1.929
1.831
1.929
13,322,356
+0.00(+0.00%)
Mar 18, 2015
1.831
1.937
1.798
1.929
17,187,840
+0.10(+5.36%)
Mar 17, 2015
1.863
1.904
1.814
1.831
13,940,253
-0.08(-4.27%)
Mar 16, 2015
1.912
1.929
1.831
1.912
13,132,944
+0.00(+0.00%)
Mar 13, 2015
1.937
1.945
1.822
1.912
12,491,862
-0.02(-0.85%)
Mar 12, 2015
1.961
1.978
1.880
1.929
12,334,475
-0.01(-0.42%)
Mar 11, 2015
1.896
1.945
1.814
1.937
16,260,026
+0.04(+2.16%)
Mar 10, 2015
1.945
1.994
1.880
1.896
10,738,402
-0.08(-4.13%)
Mar 09, 2015
2.076
2.084
1.904
1.978
16,050,254
-0.07(-3.59%)
Mar 06, 2015
2.149
2.166
2.043
2.051
20,913,100
-0.20(-8.73%)
Mar 05, 2015
2.231
2.490
2.141
2.247
19,994,752
+0.04(+1.85%)
Mar 04, 2015
2.239
2.239
2.198
2.206
6,778,361
-0.03(-1.46%)
Mar 03, 2015
2.288
2.366
2.215
2.239
8,796,372
-0.03(-1.44%)
Mar 02, 2015
2.329
2.345
2.251
2.272
12,207,406
-0.05(-2.11%)
Feb 27, 2015
2.288
2.329
2.255
2.321
7,343,418
+0.06(+2.53%)
Feb 26, 2015
2.288
2.313
2.251
2.264
8,468,310
+0.02(+0.73%)
Feb 25, 2015
2.264
2.296
2.231
2.247
7,824,635
+0.03(+1.48%)
Feb 24, 2015
2.198
2.239
2.182
2.215
7,539,397
-0.01(-0.37%)
Feb 23, 2015
2.206
2.231
2.153
2.223
8,582,508
+0.01(+0.37%)
Feb 20, 2015
2.264
2.280
2.198
2.215
8,801,344
-0.04(-1.81%)
Feb 19, 2015
2.288
2.305
2.231
2.255
9,660,821
-0.01(-0.36%)
Feb 18, 2015
2.215
2.272
2.157
2.264
10,744,369
+0.04(+1.84%)
Feb 17, 2015
2.243
2.280
2.198
2.223
10,340,055
-0.07(-3.20%)
Feb 13, 2015
2.484
2.296
2.296
2.296
20,596,886
-0.14(-5.70%)
Feb 12, 2015
2.492
2.501
2.370
2.435
14,355,130
-0.01(-0.33%)
Feb 11, 2015
2.566
2.591
2.419
2.443
19,033,322
-0.20(-7.72%)
Feb 10, 2015
2.680
2.738
2.623
2.648
14,495,823
-0.08(-2.99%)
Feb 09, 2015
2.672
2.734
2.656
2.729
9,953,809
+0.08(+3.09%)
Feb 06, 2015
2.721
2.770
2.631
2.648
13,377,999
-0.16(-5.54%)
Feb 05, 2015
2.729
2.836
2.713
2.803
8,588,237
+0.07(+2.69%)
Feb 04, 2015
2.721
2.762
2.697
2.729
11,431,275
+0.03(+1.21%)
Feb 03, 2015
2.713
2.754
2.640
2.697
10,775,740
-0.08(-2.94%)
Feb 02, 2015
2.754
2.819
2.713
2.779
10,072,683
+0.01(+0.29%)
Jan 30, 2015
2.680
2.819
2.664
2.770
11,860,331
+0.07(+2.73%)
Jan 29, 2015
2.631
2.729
2.615
2.697
13,018,967
-0.01(-0.30%)
Jan 28, 2015
2.795
2.844
2.680
2.705
15,803,447
-0.12(-4.34%)
Jan 27, 2015
2.803
2.844
2.754
2.828
20,657,224
+0.06(+2.06%)
Jan 26, 2015
2.623
2.791
2.591
2.770
13,992,205
+0.02(+0.59%)
Jan 23, 2015
2.868
2.885
2.721
2.754
15,105,120
-0.16(-5.60%)
Jan 22, 2015
2.917
2.958
2.852
2.917
15,087,501
+0.02(+0.85%)
Jan 21, 2015
2.999
3.032
2.852
2.893
18,192,830
-0.07(-2.21%)
Jan 20, 2015
2.983
2.991
2.901
2.958
15,488,411
+0.04(+1.40%)
Jan 16, 2015
2.852
2.975
2.852
2.917
27,844,904
+0.06(+2.00%)
Jan 15, 2015
2.762
2.868
2.713
2.860
20,545,714
+0.25(+9.37%)
Jan 14, 2015
2.713
2.734
2.533
2.615
17,032,716
+0.00(+0.00%)
Jan 13, 2015
2.877
2.877
2.591
2.615
21,061,540
-0.20(-6.98%)
Jan 12, 2015
2.819
2.901
2.803
2.811
22,086,542
+0.02(+0.59%)
Jan 09, 2015
2.680
2.819
2.664
2.795
12,822,245
+0.16(+6.21%)
Jan 08, 2015
2.738
2.783
2.623
2.631
14,476,844
-0.02(-0.62%)
Jan 07, 2015
2.664
2.754
2.611
2.648
17,548,310
-0.07(-2.70%)
Jan 06, 2015
2.443
2.762
2.427
2.721
23,778,982
+0.31(+12.88%)
Jan 05, 2015
2.403
2.452
2.329
2.411
17,440,244
+0.04(+1.72%)
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.