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 (%)
Dec 31, 2019
3.906
3.939
3.857
3.874
13,516,053
-0.02(-0.42%)
Dec 30, 2019
3.775
3.890
3.767
3.890
12,466,578
+0.11(+3.03%)
Dec 27, 2019
3.816
3.833
3.767
3.775
10,580,318
-0.04(-1.07%)
Dec 26, 2019
3.816
3.890
3.800
3.816
11,317,989
+0.04(+1.08%)
Dec 24, 2019
3.653
3.775
3.638
3.775
9,812,948
+0.14(+3.82%)
Dec 23, 2019
3.514
3.645
3.506
3.637
10,922,936
+0.16(+4.46%)
Dec 20, 2019
3.481
3.555
3.473
3.481
18,430,848
-0.04(-1.16%)
Dec 19, 2019
3.498
3.547
3.449
3.522
24,066,994
+0.02(+0.47%)
Dec 18, 2019
3.440
3.506
3.408
3.506
14,298,741
+0.07(+1.90%)
Dec 17, 2019
3.514
3.514
3.440
3.440
15,259,465
-0.06(-1.64%)
Dec 16, 2019
3.555
3.588
3.481
3.498
14,190,363
-0.05(-1.38%)
Dec 13, 2019
3.547
3.620
3.538
3.547
15,130,089
-0.02(-0.46%)
Dec 12, 2019
3.661
3.694
3.547
3.563
12,436,429
-0.05(-1.36%)
Dec 11, 2019
3.506
3.620
3.489
3.612
12,052,765
+0.12(+3.51%)
Dec 10, 2019
3.506
3.522
3.457
3.489
7,378,675
+0.02(+0.47%)
Dec 09, 2019
3.547
3.547
3.457
3.473
8,696,986
-0.02(-0.47%)
Dec 06, 2019
3.555
3.563
3.489
3.489
12,467,236
-0.14(-3.83%)
Dec 05, 2019
3.563
3.653
3.563
3.628
9,499,814
+0.06(+1.60%)
Dec 04, 2019
3.726
3.735
3.571
3.571
11,111,260
-0.15(-3.96%)
Dec 03, 2019
3.612
3.726
3.612
3.718
23,558,994
+0.15(+4.12%)
Dec 02, 2019
3.514
3.588
3.489
3.571
8,716,604
+0.03(+0.92%)
Nov 29, 2019
3.473
3.563
3.440
3.538
8,448,665
+0.07(+2.12%)
Nov 27, 2019
3.473
3.502
3.432
3.465
10,926,376
-0.04(-1.17%)
Nov 26, 2019
3.432
3.522
3.428
3.506
14,822,250
+0.08(+2.39%)
Nov 25, 2019
3.457
3.506
3.424
3.424
12,061,209
-0.05(-1.41%)
Nov 22, 2019
3.555
3.559
3.465
3.473
9,097,461
-0.04(-1.16%)
Nov 21, 2019
3.563
3.620
3.498
3.514
17,659,996
-0.07(-2.05%)
Nov 20, 2019
3.498
3.588
3.489
3.588
11,971,285
+0.10(+2.81%)
Nov 19, 2019
3.465
3.547
3.457
3.489
12,590,879
+0.00(+0.00%)
Nov 18, 2019
3.424
3.514
3.424
3.489
12,154,890
+0.05(+1.43%)
Nov 15, 2019
3.465
3.514
3.432
3.440
10,647,376
-0.05(-1.41%)
Nov 14, 2019
3.530
3.530
3.432
3.489
19,653,260
+0.00(+0.00%)
Nov 13, 2019
3.563
3.596
3.481
3.489
19,439,030
-0.02(-0.47%)
Nov 12, 2019
3.383
3.522
3.342
3.506
24,015,402
+0.13(+3.87%)
Nov 11, 2019
3.400
3.465
3.375
3.375
14,295,369
-0.03(-0.96%)
Nov 08, 2019
3.367
3.506
3.351
3.408
16,303,110
-0.06(-1.65%)
Nov 07, 2019
3.775
3.800
3.326
3.465
37,385,104
-0.47(-11.85%)
Nov 06, 2019
3.939
3.972
3.865
3.931
20,814,060
+0.02(+0.63%)
Nov 05, 2019
3.841
3.931
3.767
3.906
22,438,684
+0.00(+0.00%)
Nov 04, 2019
3.931
3.963
3.890
3.906
12,922,960
-0.05(-1.24%)
Nov 01, 2019
3.939
3.980
3.874
3.955
13,303,255
-0.01(-0.21%)
Oct 31, 2019
3.963
4.070
3.923
3.963
20,108,216
+0.04(+1.04%)
Oct 30, 2019
3.898
3.960
3.812
3.923
15,761,690
+0.02(+0.63%)
Oct 29, 2019
3.808
3.931
3.792
3.898
10,989,976
+0.06(+1.49%)
Oct 28, 2019
3.874
3.898
3.784
3.841
12,349,328
-0.10(-2.49%)
Oct 25, 2019
3.923
4.021
3.882
3.939
15,317,435
+0.07(+1.69%)
Oct 24, 2019
3.792
3.882
3.775
3.874
12,276,092
+0.11(+2.82%)
Oct 23, 2019
3.800
3.825
3.751
3.767
11,509,525
+0.01(+0.22%)
Oct 22, 2019
3.751
3.775
3.645
3.759
12,121,326
+0.06(+1.55%)
Oct 21, 2019
3.833
3.849
3.694
3.702
10,437,406
-0.11(-2.79%)
Oct 18, 2019
3.841
3.882
3.751
3.808
8,766,333
-0.02(-0.64%)
Oct 17, 2019
3.784
3.898
3.751
3.833
8,902,399
+0.05(+1.30%)
Oct 16, 2019
3.726
3.792
3.694
3.784
9,732,772
+0.10(+2.66%)
Oct 15, 2019
3.759
3.792
3.677
3.686
14,130,078
-0.12(-3.22%)
Oct 14, 2019
3.759
3.874
3.751
3.808
6,998,447
+0.05(+1.30%)
Oct 11, 2019
3.849
3.882
3.743
3.759
16,954,232
-0.12(-3.16%)
Oct 10, 2019
3.931
3.947
3.767
3.882
20,839,848
-0.04(-1.04%)
Oct 09, 2019
3.963
3.996
3.906
3.923
14,247,401
-0.07(-1.64%)
Oct 08, 2019
4.012
4.029
3.947
3.988
18,657,572
+0.06(+1.46%)
Oct 07, 2019
3.955
4.012
3.923
3.931
8,571,473
-0.05(-1.23%)
Oct 04, 2019
3.923
4.012
3.906
3.980
10,813,185
+0.07(+1.67%)
Oct 03, 2019
3.947
4.086
3.914
3.914
22,420,158
-0.05(-1.24%)
Oct 02, 2019
3.939
3.988
3.874
3.963
18,034,530
+0.10(+2.54%)
Oct 01, 2019
3.735
3.931
3.686
3.865
21,262,388
+0.11(+2.83%)
Sep 30, 2019
3.833
3.898
3.718
3.759
22,637,498
-0.16(-4.17%)
Sep 27, 2019
4.037
4.037
3.898
3.923
20,448,088
-0.24(-5.70%)
Sep 26, 2019
4.225
4.258
4.143
4.160
17,289,492
-0.05(-1.16%)
Sep 25, 2019
4.413
4.470
4.184
4.209
20,911,584
-0.23(-5.16%)
Sep 24, 2019
4.315
4.462
4.298
4.437
15,170,444
+0.07(+1.69%)
Sep 23, 2019
4.274
4.372
4.266
4.364
18,687,036
+0.13(+3.09%)
Sep 20, 2019
4.111
4.249
4.078
4.233
23,832,424
+0.11(+2.78%)
Sep 19, 2019
4.143
4.172
4.086
4.119
15,910,772
+0.02(+0.40%)
Sep 18, 2019
4.249
4.290
4.004
4.102
27,614,392
-0.13(-3.09%)
Sep 17, 2019
4.037
4.241
4.029
4.233
22,204,978
+0.21(+5.28%)
Sep 16, 2019
3.947
4.062
3.890
4.021
31,399,866
+0.16(+4.24%)
Sep 13, 2019
3.890
3.959
3.816
3.857
26,486,956
-0.01(-0.21%)
Sep 12, 2019
4.078
4.160
3.865
3.865
22,462,090
-0.08(-2.07%)
Sep 11, 2019
3.947
4.078
3.906
3.947
19,580,336
+0.02(+0.62%)
Sep 10, 2019
3.882
4.021
3.841
3.923
20,867,928
-0.01(-0.21%)
Sep 09, 2019
4.045
4.078
3.874
3.931
18,633,806
-0.11(-2.83%)
Sep 06, 2019
4.168
4.241
4.045
4.045
22,898,388
-0.11(-2.56%)
Sep 05, 2019
4.225
4.266
4.053
4.151
30,275,348
-0.15(-3.42%)
Sep 04, 2019
4.249
4.343
4.209
4.298
12,293,125
+0.06(+1.35%)
Sep 03, 2019
4.160
4.348
4.135
4.241
25,624,206
+0.18(+4.43%)
Aug 30, 2019
4.053
4.143
4.012
4.062
13,446,303
-0.02(-0.40%)
Aug 29, 2019
4.184
4.225
4.004
4.078
21,404,986
-0.13(-3.11%)
Aug 28, 2019
4.217
4.278
4.135
4.209
16,551,742
+0.00(+0.00%)
Aug 27, 2019
4.070
4.258
4.062
4.209
18,016,034
+0.13(+3.21%)
Aug 26, 2019
4.135
4.160
4.053
4.078
11,514,732
-0.03(-0.80%)
Aug 23, 2019
3.849
4.119
3.820
4.111
22,495,428
+0.29(+7.48%)
Aug 22, 2019
3.808
3.882
3.792
3.825
11,884,383
-0.02(-0.43%)
Aug 21, 2019
3.882
3.902
3.812
3.841
15,462,522
-0.06(-1.47%)
Aug 20, 2019
3.849
3.931
3.800
3.898
11,946,229
+0.07(+1.71%)
Aug 19, 2019
3.825
3.898
3.743
3.833
18,571,146
-0.07(-1.88%)
Aug 16, 2019
3.947
4.004
3.874
3.906
15,857,445
-0.11(-2.65%)
Aug 15, 2019
3.874
4.037
3.833
4.012
22,963,252
+0.06(+1.45%)
Aug 14, 2019
4.037
4.094
3.951
3.955
21,628,890
-0.02(-0.41%)
Aug 13, 2019
4.143
4.143
3.865
3.972
27,625,426
-0.09(-2.21%)
Aug 12, 2019
4.184
4.217
4.045
4.062
19,863,066
-0.07(-1.58%)
Aug 09, 2019
4.176
4.225
4.111
4.127
16,966,102
-0.07(-1.75%)
Aug 08, 2019
4.086
4.217
4.012
4.200
27,631,262
+0.07(+1.58%)
Aug 07, 2019
4.078
4.209
4.062
4.135
34,358,688
+0.19(+4.76%)
Aug 06, 2019
3.833
3.955
3.800
3.947
25,270,166
+0.04(+1.05%)
Aug 05, 2019
3.849
3.996
3.841
3.906
24,032,770
+0.17(+4.60%)
Aug 02, 2019
3.620
3.784
3.588
3.735
26,613,362
+0.08(+2.24%)
Aug 01, 2019
3.261
3.661
3.220
3.653
48,147,088
+0.37(+11.19%)
Jul 31, 2019
3.489
3.506
3.269
3.285
25,955,736
-0.20(-5.85%)
Jul 30, 2019
3.481
3.506
3.440
3.489
12,960,526
+0.01(+0.23%)
Jul 29, 2019
3.481
3.498
3.391
3.481
23,530,952
+0.02(+0.47%)
Jul 26, 2019
3.449
3.489
3.400
3.465
8,182,025
+0.06(+1.68%)
Jul 25, 2019
3.473
3.489
3.391
3.408
13,682,250
-0.07(-2.11%)
Jul 24, 2019
3.440
3.515
3.416
3.481
13,642,311
+0.05(+1.43%)
Jul 23, 2019
3.457
3.522
3.375
3.432
15,517,377
-0.03(-0.94%)
Jul 22, 2019
3.530
3.559
3.457
3.465
14,341,313
-0.06(-1.62%)
Jul 19, 2019
3.498
3.579
3.424
3.522
15,530,233
+0.00(+0.00%)
Jul 18, 2019
3.383
3.555
3.334
3.522
19,018,758
+0.13(+3.86%)
Jul 17, 2019
3.277
3.395
3.261
3.391
12,530,917
+0.11(+3.49%)
Jul 16, 2019
3.293
3.330
3.261
3.277
8,077,995
-0.02(-0.50%)
Jul 15, 2019
3.310
3.334
3.261
3.293
8,326,929
-0.02(-0.49%)
Jul 12, 2019
3.302
3.326
3.261
3.310
9,601,373
+0.02(+0.75%)
Jul 11, 2019
3.367
3.375
3.236
3.285
13,645,126
-0.08(-2.43%)
Jul 10, 2019
3.252
3.375
3.195
3.367
17,947,712
+0.16(+5.10%)
Jul 09, 2019
3.122
3.212
3.105
3.203
11,757,867
+0.07(+2.35%)
Jul 08, 2019
3.138
3.179
3.097
3.130
10,362,039
+0.00(+0.00%)
Jul 05, 2019
3.056
3.150
3.032
3.130
13,653,963
-0.05(-1.54%)
Jul 03, 2019
3.154
3.187
3.105
3.179
11,246,980
+0.06(+1.83%)
Jul 02, 2019
3.040
3.138
3.020
3.122
18,516,862
+0.14(+4.66%)
Jul 01, 2019
3.056
3.065
2.975
2.983
16,165,165
-0.19(-5.93%)
Jun 28, 2019
3.154
3.212
3.122
3.171
11,145,170
+0.02(+0.52%)
Jun 27, 2019
3.105
3.175
3.067
3.154
11,930,441
+0.02(+0.52%)
Jun 26, 2019
3.105
3.228
3.081
3.138
16,546,187
-0.05(-1.54%)
Jun 25, 2019
3.252
3.277
3.114
3.187
26,651,586
-0.04(-1.27%)
Jun 24, 2019
3.154
3.236
3.130
3.228
22,369,336
+0.13(+4.22%)
Jun 21, 2019
3.105
3.142
3.015
3.097
45,227,152
-0.02(-0.79%)
Jun 20, 2019
3.097
3.212
3.073
3.122
23,043,812
+0.14(+4.66%)
Jun 19, 2019
2.909
2.991
2.872
2.983
18,433,828
+0.04(+1.39%)
Jun 18, 2019
2.917
2.983
2.868
2.942
16,412,304
+0.08(+2.86%)
Jun 17, 2019
2.877
2.905
2.787
2.860
14,551,564
-0.03(-1.13%)
Jun 14, 2019
2.950
3.024
2.852
2.893
14,630,949
-0.02(-0.84%)
Jun 13, 2019
2.852
2.942
2.844
2.917
9,200,139
+0.07(+2.29%)
Jun 12, 2019
2.844
2.893
2.828
2.852
9,170,544
+0.04(+1.45%)
Jun 11, 2019
2.803
2.828
2.762
2.811
8,939,897
+0.01(+0.29%)
Jun 10, 2019
2.787
2.819
2.746
2.803
10,743,587
-0.02(-0.87%)
Jun 07, 2019
2.901
2.909
2.828
2.828
10,895,661
-0.04(-1.42%)
Jun 06, 2019
2.868
2.917
2.844
2.868
8,938,781
+0.01(+0.29%)
Jun 05, 2019
2.934
3.032
2.844
2.860
14,462,081
-0.04(-1.41%)
Jun 04, 2019
2.852
2.909
2.844
2.901
16,999,694
-0.01(-0.28%)
Jun 03, 2019
2.721
2.917
2.713
2.909
17,276,224
+0.24(+8.87%)
May 31, 2019
2.631
2.705
2.631
2.672
9,074,823
+0.07(+2.51%)
May 30, 2019
2.566
2.623
2.533
2.607
7,726,514
+0.00(+0.00%)
May 29, 2019
2.640
2.648
2.591
2.607
6,769,529
-0.02(-0.62%)
May 28, 2019
2.558
2.623
2.542
2.623
8,410,462
+0.06(+2.23%)
May 24, 2019
2.558
2.599
2.542
2.566
6,065,912
+0.02(+0.64%)
May 23, 2019
2.558
2.623
2.550
2.550
6,837,076
+0.02(+0.64%)
May 22, 2019
2.566
2.566
2.525
2.533
4,393,722
-0.03(-1.27%)
May 21, 2019
2.574
2.574
2.533
2.566
6,844,810
-0.02(-0.63%)
May 20, 2019
2.566
2.623
2.550
2.582
6,187,413
+0.00(+0.00%)
May 17, 2019
2.533
2.591
2.501
2.582
8,690,097
+0.02(+0.96%)
May 16, 2019
2.574
2.582
2.521
2.558
11,487,380
-0.03(-1.26%)
May 15, 2019
2.558
2.607
2.556
2.591
7,640,648
+0.03(+1.28%)
May 14, 2019
2.566
2.591
2.509
2.558
6,160,020
-0.02(-0.95%)
May 13, 2019
2.525
2.599
2.501
2.582
11,311,616
+0.09(+3.61%)
May 10, 2019
2.525
2.529
2.484
2.492
8,791,541
-0.02(-0.97%)
May 09, 2019
2.533
2.582
2.517
2.517
9,839,123
-0.02(-0.96%)
May 08, 2019
2.582
2.697
2.501
2.542
24,192,394
+0.04(+1.63%)
May 07, 2019
2.501
2.533
2.468
2.501
15,635,970
-0.01(-0.33%)
May 06, 2019
2.492
2.547
2.484
2.509
6,312,010
+0.00(+0.00%)
May 03, 2019
2.517
2.558
2.492
2.509
9,178,958
+0.02(+0.66%)
May 02, 2019
2.509
2.524
2.452
2.492
10,483,572
-0.01(-0.33%)
May 01, 2019
2.599
2.599
2.484
2.501
17,137,608
-0.10(-3.77%)
Apr 30, 2019
2.623
2.664
2.599
2.599
15,936,822
-0.02(-0.62%)
Apr 29, 2019
2.656
2.672
2.607
2.615
8,472,391
-0.07(-2.74%)
Apr 26, 2019
2.623
2.705
2.623
2.689
11,772,551
+0.08(+3.13%)
Apr 25, 2019
2.656
2.672
2.574
2.607
12,699,239
-0.04(-1.54%)
Apr 24, 2019
2.599
2.672
2.574
2.648
12,101,997
+0.07(+2.86%)
Apr 23, 2019
2.533
2.640
2.533
2.574
10,604,757
-0.02(-0.63%)
Apr 22, 2019
2.640
2.656
2.574
2.591
8,660,843
-0.05(-1.86%)
Apr 18, 2019
2.729
2.746
2.623
2.640
12,376,194
-0.11(-3.87%)
Apr 17, 2019
2.828
2.844
2.721
2.746
11,105,673
-0.08(-2.89%)
Apr 16, 2019
2.787
2.844
2.779
2.828
8,232,270
-0.03(-1.14%)
Apr 15, 2019
2.803
2.877
2.791
2.860
8,024,587
+0.02(+0.86%)
Apr 12, 2019
2.860
2.877
2.819
2.836
9,719,214
+0.00(+0.00%)
Apr 11, 2019
2.819
2.908
2.811
2.836
10,499,597
-0.04(-1.42%)
Apr 10, 2019
2.917
2.958
2.877
2.877
7,171,872
-0.07(-2.22%)
Apr 09, 2019
2.926
2.942
2.893
2.942
6,826,199
+0.04(+1.41%)
Apr 08, 2019
2.901
2.926
2.868
2.901
10,031,638
+0.04(+1.43%)
Apr 05, 2019
2.844
2.877
2.803
2.860
10,361,402
+0.02(+0.86%)
Apr 04, 2019
2.721
2.852
2.697
2.836
9,197,968
+0.07(+2.36%)
Apr 03, 2019
2.746
2.807
2.721
2.770
13,860,723
+0.02(+0.89%)
Apr 02, 2019
2.738
2.779
2.721
2.746
9,342,555
+0.02(+0.60%)
Apr 01, 2019
2.828
2.844
2.697
2.729
11,719,948
-0.08(-2.91%)
Mar 29, 2019
2.828
2.868
2.795
2.811
11,291,400
+0.01(+0.29%)
Mar 28, 2019
2.852
2.852
2.754
2.803
10,727,469
-0.09(-3.11%)
Mar 27, 2019
2.942
2.958
2.893
2.893
11,903,028
-0.06(-1.94%)
Mar 26, 2019
2.917
2.975
2.901
2.950
8,725,243
-0.01(-0.28%)
Mar 25, 2019
2.860
2.975
2.860
2.958
13,555,153
+0.11(+4.02%)
Mar 22, 2019
2.819
2.868
2.799
2.844
12,175,755
+0.02(+0.58%)
Mar 21, 2019
2.803
2.836
2.746
2.828
11,999,487
+0.02(+0.87%)
Mar 20, 2019
2.705
2.828
2.650
2.803
13,483,723
+0.09(+3.31%)
Mar 19, 2019
2.738
2.754
2.689
2.713
8,885,757
+0.01(+0.30%)
Mar 18, 2019
2.779
2.795
2.697
2.705
10,534,177
-0.06(-2.07%)
Mar 15, 2019
2.779
2.795
2.689
2.762
24,776,616
+0.02(+0.60%)
Mar 14, 2019
2.746
2.774
2.721
2.746
8,304,682
-0.07(-2.61%)
Mar 13, 2019
2.860
2.901
2.803
2.819
12,575,583
-0.01(-0.29%)
Mar 12, 2019
2.754
2.844
2.746
2.828
13,213,057
+0.10(+3.59%)
Mar 11, 2019
2.746
2.754
2.672
2.729
12,335,250
-0.02(-0.60%)
Mar 08, 2019
2.648
2.762
2.623
2.746
15,939,432
+0.18(+7.01%)
Mar 07, 2019
2.582
2.631
2.558
2.566
13,628,867
-0.02(-0.95%)
Mar 06, 2019
2.672
2.689
2.591
2.591
10,234,319
-0.07(-2.46%)
Mar 05, 2019
2.648
2.680
2.607
2.656
10,974,209
+0.01(+0.31%)
Mar 04, 2019
2.607
2.680
2.550
2.648
28,379,594
+0.02(+0.93%)
Mar 01, 2019
2.680
2.762
2.611
2.623
15,918,507
-0.10(-3.60%)
Feb 28, 2019
2.754
2.779
2.713
2.721
11,683,445
-0.03(-1.19%)
Feb 27, 2019
2.811
2.828
2.729
2.754
20,761,898
-0.07(-2.60%)
Feb 26, 2019
2.868
2.901
2.795
2.828
22,438,312
-0.06(-1.98%)
Feb 25, 2019
2.958
2.991
2.868
2.885
17,467,436
-0.08(-2.75%)
Feb 22, 2019
3.024
3.040
2.958
2.966
15,662,146
-0.02(-0.55%)
Feb 21, 2019
3.073
3.105
2.950
2.983
27,598,236
-0.12(-3.95%)
Feb 20, 2019
3.089
3.130
3.040
3.105
24,807,522
+0.02(+0.80%)
Feb 19, 2019
2.877
3.114
2.860
3.081
31,325,486
+0.23(+8.02%)
Feb 15, 2019
2.697
2.852
2.640
2.852
18,921,422
+0.19(+7.06%)
Feb 14, 2019
2.631
2.746
2.607
2.664
29,146,012
+0.04(+1.56%)
Feb 13, 2019
2.631
2.680
2.582
2.623
11,806,633
-0.01(-0.31%)
Feb 12, 2019
2.738
2.738
2.591
2.631
17,299,234
-0.09(-3.30%)
Feb 11, 2019
2.762
2.779
2.713
2.721
8,285,814
-0.06(-2.06%)
Feb 08, 2019
2.721
2.803
2.721
2.779
10,525,008
+0.06(+2.10%)
Feb 07, 2019
2.762
2.787
2.689
2.721
13,027,762
-0.04(-1.48%)
Feb 06, 2019
2.779
2.836
2.738
2.762
20,686,520
-0.05(-1.74%)
Feb 05, 2019
2.729
2.811
2.713
2.811
10,838,441
+0.08(+2.99%)
Feb 04, 2019
2.713
2.754
2.705
2.729
8,770,520
-0.02(-0.89%)
Feb 01, 2019
2.738
2.762
2.689
2.754
11,435,672
+0.01(+0.30%)
Jan 31, 2019
2.729
2.779
2.705
2.746
16,739,765
+0.02(+0.90%)
Jan 30, 2019
2.640
2.795
2.640
2.721
23,261,282
+0.06(+2.15%)
Jan 29, 2019
2.680
2.697
2.623
2.664
18,312,206
+0.02(+0.62%)
Jan 28, 2019
2.648
2.672
2.623
2.648
10,616,038
+0.01(+0.31%)
Jan 25, 2019
2.623
2.689
2.574
2.640
14,701,678
+0.07(+2.87%)
Jan 24, 2019
2.542
2.574
2.533
2.566
6,249,385
+0.02(+0.64%)
Jan 23, 2019
2.574
2.580
2.517
2.550
9,875,183
-0.02(-0.64%)
Jan 22, 2019
2.574
2.591
2.517
2.566
15,776,269
+0.03(+1.29%)
Jan 18, 2019
2.550
2.623
2.517
2.533
18,049,426
-0.05(-1.90%)
Jan 17, 2019
2.542
2.582
2.525
2.582
12,064,393
+0.02(+0.96%)
Jan 16, 2019
2.517
2.591
2.517
2.558
9,731,419
+0.02(+0.97%)
Jan 15, 2019
2.599
2.607
2.517
2.533
16,525,667
-0.05(-1.90%)
Jan 14, 2019
2.640
2.648
2.558
2.582
12,210,401
-0.02(-0.94%)
Jan 11, 2019
2.591
2.631
2.562
2.607
12,380,721
+0.02(+0.95%)
Jan 10, 2019
2.623
2.648
2.550
2.582
12,880,662
-0.05(-1.86%)
Jan 09, 2019
2.599
2.672
2.582
2.631
13,067,538
+0.00(+0.00%)
Jan 08, 2019
2.599
2.640
2.542
2.631
22,059,392
+0.03(+1.26%)
Jan 07, 2019
2.656
2.680
2.591
2.599
11,427,148
-0.05(-1.85%)
Jan 04, 2019
2.623
2.664
2.574
2.648
13,108,200
+0.01(+0.31%)
Jan 03, 2019
2.672
2.680
2.607
2.640
16,336,095
-0.01(-0.31%)
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.