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
)
8.080
-0.050 (-0.62%)
Streaming Delayed Price
Updated: 11:03 AM EDT, Jun 3, 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, 2020
6.149
6.149
6.149
12,313,348
-0.18(-2.91%)
Dec 30, 2020
6.157
6.358
6.149
6.333
12,313,348
+0.19(+3.14%)
Dec 29, 2020
6.132
6.250
6.090
6.141
17,240,528
+0.04(+0.69%)
Dec 28, 2020
6.300
6.333
6.065
6.099
14,238,570
-0.09(-1.49%)
Dec 24, 2020
6.166
6.266
6.115
6.191
7,052,552
+0.01(+0.14%)
Dec 23, 2020
6.082
6.224
6.074
6.183
14,265,874
+0.15(+2.50%)
Dec 22, 2020
6.300
6.342
5.940
6.032
25,777,668
-0.24(-3.87%)
Dec 21, 2020
6.308
6.409
6.183
6.275
25,192,120
-0.12(-1.83%)
Dec 18, 2020
6.333
6.400
6.090
6.392
118,070,520
+0.09(+1.46%)
Dec 17, 2020
6.283
6.467
6.174
6.300
38,264,672
+0.21(+3.44%)
Dec 16, 2020
6.032
6.124
5.831
6.090
34,897,108
+0.12(+1.96%)
Dec 15, 2020
5.965
6.074
5.906
5.973
31,032,980
+0.19(+3.33%)
Dec 14, 2020
5.965
5.973
5.739
5.780
36,968,516
-0.25(-4.17%)
Dec 11, 2020
6.166
6.174
5.973
6.032
21,585,238
-0.09(-1.50%)
Dec 10, 2020
6.191
6.283
6.057
6.124
11,530,254
+0.00(+0.00%)
Dec 09, 2020
6.258
6.325
6.057
6.124
22,112,814
-0.20(-3.18%)
Dec 08, 2020
6.484
6.534
6.300
6.325
18,996,792
-0.15(-2.33%)
Dec 07, 2020
6.048
6.568
6.040
6.476
20,964,028
+0.44(+7.36%)
Dec 04, 2020
6.149
6.208
5.998
6.032
15,218,220
-0.08(-1.37%)
Dec 03, 2020
6.208
6.224
6.023
6.115
12,513,511
-0.04(-0.68%)
Dec 02, 2020
6.258
6.258
6.065
6.157
17,341,954
-0.09(-1.47%)
Dec 01, 2020
6.174
6.275
6.074
6.250
20,042,008
+0.27(+4.48%)
Nov 30, 2020
5.914
6.015
5.831
5.981
15,012,508
+0.03(+0.42%)
Nov 27, 2020
5.873
5.981
5.831
5.956
7,669,928
-0.01(-0.14%)
Nov 25, 2020
5.931
6.065
5.856
5.965
15,166,533
+0.05(+0.85%)
Nov 24, 2020
5.780
5.948
5.764
5.914
17,763,156
-0.03(-0.58%)
Nov 23, 2020
6.165
6.198
5.924
5.949
16,234,604
-0.29(-4.65%)
Nov 20, 2020
6.322
6.422
6.206
6.239
12,593,705
+0.00(+0.00%)
Nov 19, 2020
6.165
6.322
6.123
6.239
12,499,743
-0.01(-0.13%)
Nov 18, 2020
6.422
6.455
6.223
6.247
14,459,714
-0.20(-3.09%)
Nov 17, 2020
6.546
6.596
6.405
6.447
15,917,492
-0.10(-1.52%)
Nov 16, 2020
6.571
6.662
6.471
6.546
12,212,047
-0.11(-1.62%)
Nov 13, 2020
6.695
6.712
6.579
6.654
14,935,823
+0.07(+1.01%)
Nov 12, 2020
6.463
6.671
6.438
6.588
22,655,566
+0.23(+3.66%)
Nov 11, 2020
6.364
6.430
6.281
6.355
15,435,827
-0.09(-1.42%)
Nov 10, 2020
6.712
6.828
6.397
6.447
23,256,796
-0.24(-3.60%)
Nov 09, 2020
6.637
6.720
6.364
6.687
26,251,478
-0.56(-7.78%)
Nov 06, 2020
7.409
7.442
7.177
7.251
11,777,966
-0.08(-1.13%)
Nov 05, 2020
7.119
7.376
7.110
7.334
20,628,226
+0.61(+9.00%)
Nov 04, 2020
6.812
6.903
6.671
6.729
11,675,005
-0.09(-1.34%)
Nov 03, 2020
6.870
6.911
6.745
6.820
12,486,533
+0.02(+0.24%)
Nov 02, 2020
6.745
6.803
6.554
6.803
11,295,010
+0.19(+2.89%)
Oct 30, 2020
6.621
6.671
6.397
6.613
14,378,016
+0.10(+1.53%)
Oct 29, 2020
6.413
6.596
6.413
6.513
16,237,198
+0.02(+0.38%)
Oct 28, 2020
6.994
7.027
6.471
6.488
28,961,672
-0.77(-10.63%)
Oct 27, 2020
7.110
7.268
7.036
7.260
12,369,945
+0.20(+2.82%)
Oct 26, 2020
7.085
7.218
7.036
7.061
11,771,815
-0.08(-1.16%)
Oct 23, 2020
7.268
7.301
7.069
7.144
12,812,586
-0.14(-1.94%)
Oct 22, 2020
7.467
7.492
7.210
7.285
14,869,458
-0.28(-3.73%)
Oct 21, 2020
7.567
7.724
7.492
7.567
13,672,888
+0.12(+1.56%)
Oct 20, 2020
7.417
7.517
7.318
7.450
9,932,686
-0.02(-0.22%)
Oct 19, 2020
7.625
7.650
7.368
7.467
9,679,232
-0.09(-1.21%)
Oct 16, 2020
7.675
7.699
7.550
7.558
7,393,846
-0.07(-0.98%)
Oct 15, 2020
7.633
7.749
7.550
7.633
8,581,105
-0.12(-1.60%)
Oct 14, 2020
7.633
7.816
7.533
7.757
11,748,090
+0.22(+2.97%)
Oct 13, 2020
7.500
7.583
7.276
7.533
11,006,992
-0.06(-0.77%)
Oct 12, 2020
7.542
7.658
7.426
7.592
7,498,969
+0.04(+0.55%)
Oct 09, 2020
7.351
7.567
7.326
7.550
14,628,475
+0.40(+5.57%)
Oct 08, 2020
7.069
7.193
7.011
7.152
14,411,636
+0.16(+2.25%)
Oct 07, 2020
7.268
7.326
6.978
6.994
16,725,493
-0.12(-1.75%)
Oct 06, 2020
7.572
7.604
7.111
7.119
18,111,512
-0.40(-5.36%)
Oct 05, 2020
7.358
7.662
7.341
7.522
12,385,346
+0.21(+2.81%)
Oct 02, 2020
7.423
7.481
7.284
7.316
9,410,509
-0.13(-1.77%)
Oct 01, 2020
7.382
7.563
7.284
7.448
13,429,712
+0.19(+2.61%)
Sep 30, 2020
7.325
7.345
7.135
7.259
10,408,721
-0.10(-1.34%)
Sep 29, 2020
7.341
7.473
7.309
7.358
9,826,806
+0.06(+0.79%)
Sep 28, 2020
7.316
7.316
7.086
7.300
19,342,466
+0.10(+1.37%)
Sep 25, 2020
7.201
7.259
7.053
7.201
13,770,075
-0.07(-1.02%)
Sep 24, 2020
6.658
7.284
6.625
7.275
22,719,994
+0.51(+7.54%)
Sep 23, 2020
7.407
7.432
6.732
6.765
38,363,856
-0.81(-10.75%)
Sep 22, 2020
7.654
7.679
7.481
7.580
15,268,132
-0.02(-0.22%)
Sep 21, 2020
7.950
8.213
7.547
7.596
38,773,160
-0.63(-7.70%)
Sep 18, 2020
7.967
8.489
7.893
8.230
41,174,744
+0.53(+6.95%)
Sep 17, 2020
7.390
7.736
7.325
7.695
16,139,248
+0.02(+0.21%)
Sep 16, 2020
7.777
7.777
7.563
7.679
16,358,188
+0.02(+0.32%)
Sep 15, 2020
7.769
7.847
7.535
7.654
17,428,486
+0.03(+0.43%)
Sep 14, 2020
7.358
7.637
7.358
7.621
19,041,646
+0.38(+5.23%)
Sep 11, 2020
7.423
7.506
7.197
7.242
12,689,753
-0.09(-1.23%)
Sep 10, 2020
7.637
7.679
7.267
7.333
20,978,338
-0.21(-2.84%)
Sep 09, 2020
7.119
7.555
7.102
7.547
17,944,890
+0.52(+7.38%)
Sep 08, 2020
6.897
7.193
6.781
7.028
14,018,998
-0.07(-1.04%)
Sep 04, 2020
7.111
7.160
6.823
7.102
17,249,442
-0.07(-1.03%)
Sep 03, 2020
7.135
7.251
6.946
7.177
20,264,664
-0.09(-1.25%)
Sep 02, 2020
7.119
7.275
6.913
7.267
13,514,508
+0.06(+0.80%)
Sep 01, 2020
7.465
7.489
7.119
7.209
11,996,802
-0.10(-1.35%)
Aug 31, 2020
7.374
7.489
7.284
7.308
17,011,044
-0.01(-0.11%)
Aug 28, 2020
7.135
7.411
7.086
7.316
16,658,794
+0.35(+5.08%)
Aug 27, 2020
7.292
7.292
6.856
6.963
20,905,372
-0.23(-3.20%)
Aug 26, 2020
6.921
7.185
6.913
7.193
18,908,282
+0.16(+2.22%)
Aug 25, 2020
7.012
7.037
6.839
7.037
14,803,976
+0.04(+0.59%)
Aug 24, 2020
7.209
7.226
6.954
6.995
15,272,708
-0.12(-1.73%)
Aug 21, 2020
7.201
7.226
7.004
7.119
13,088,662
-0.22(-3.03%)
Aug 20, 2020
7.209
7.407
7.160
7.341
15,713,264
+0.06(+0.79%)
Aug 19, 2020
7.481
7.596
7.218
7.284
18,680,542
-0.30(-3.91%)
Aug 18, 2020
7.909
7.934
7.497
7.580
22,095,366
-0.07(-0.97%)
Aug 17, 2020
7.489
7.744
7.423
7.654
26,116,666
+0.49(+6.77%)
Aug 14, 2020
7.242
7.275
7.070
7.168
16,617,238
-0.08(-1.14%)
Aug 13, 2020
7.119
7.325
7.102
7.251
19,337,618
+0.24(+3.40%)
Aug 12, 2020
7.251
7.284
7.004
7.012
21,841,340
-0.02(-0.23%)
Aug 11, 2020
7.061
7.407
6.913
7.028
36,769,984
-0.64(-8.37%)
Aug 10, 2020
7.802
8.065
7.662
7.670
15,949,433
-0.07(-0.96%)
Aug 07, 2020
7.860
7.942
7.654
7.744
23,482,652
-0.29(-3.59%)
Aug 06, 2020
8.312
8.320
7.934
8.032
27,461,190
-0.09(-1.11%)
Aug 05, 2020
8.131
8.395
8.008
8.123
38,040,392
+0.17(+2.17%)
Aug 04, 2020
7.637
7.967
7.522
7.950
22,932,286
+0.31(+4.09%)
Aug 03, 2020
7.728
7.786
7.423
7.637
20,019,068
-0.07(-0.96%)
Jul 31, 2020
7.333
7.720
7.284
7.711
25,264,438
+0.56(+7.83%)
Jul 30, 2020
7.094
7.308
6.971
7.152
20,534,392
-0.11(-1.47%)
Jul 29, 2020
7.267
7.358
7.004
7.259
28,201,162
+0.03(+0.46%)
Jul 28, 2020
7.037
7.259
6.930
7.226
17,717,972
+0.06(+0.80%)
Jul 27, 2020
7.259
7.399
7.078
7.168
31,677,784
+0.24(+3.44%)
Jul 24, 2020
6.872
6.963
6.823
6.930
17,753,818
+0.13(+1.94%)
Jul 23, 2020
6.987
7.070
6.650
6.798
24,258,812
-0.18(-2.59%)
Jul 22, 2020
7.053
7.086
6.897
6.979
19,991,362
+0.06(+0.83%)
Jul 21, 2020
6.905
7.045
6.806
6.921
23,605,724
+0.18(+2.69%)
Jul 20, 2020
6.584
6.790
6.551
6.740
16,627,547
+0.26(+3.93%)
Jul 17, 2020
6.321
6.510
6.279
6.485
15,263,524
+0.25(+3.96%)
Jul 16, 2020
6.271
6.386
6.172
6.238
14,027,730
-0.07(-1.04%)
Jul 15, 2020
6.304
6.321
6.115
6.304
16,014,658
-0.06(-0.91%)
Jul 14, 2020
6.008
6.370
5.983
6.362
19,649,446
+0.32(+5.31%)
Jul 13, 2020
6.386
6.468
6.008
6.041
20,173,464
-0.24(-3.80%)
Jul 10, 2020
6.329
6.354
6.181
6.279
14,671,418
-0.03(-0.52%)
Jul 09, 2020
6.329
6.403
6.123
6.312
21,069,690
+0.07(+1.05%)
Jul 08, 2020
6.214
6.329
6.152
6.247
22,825,706
+0.13(+2.15%)
Jul 07, 2020
5.975
6.164
5.950
6.115
18,238,192
+0.13(+2.20%)
Jul 06, 2020
5.942
6.057
5.876
5.983
18,206,226
+0.08(+1.39%)
Jul 02, 2020
5.893
6.033
5.860
5.901
22,288,964
-0.02(-0.42%)
Jul 01, 2020
5.934
5.950
5.761
5.926
16,507,211
-0.02(-0.28%)
Jun 30, 2020
5.769
6.033
5.703
5.942
24,193,986
+0.16(+2.85%)
Jun 29, 2020
5.670
5.810
5.613
5.777
22,354,580
+0.12(+2.03%)
Jun 26, 2020
5.440
5.712
5.399
5.662
21,224,922
+0.16(+2.84%)
Jun 25, 2020
5.489
5.514
5.349
5.506
16,439,571
-0.02(-0.30%)
Jun 24, 2020
5.563
5.670
5.415
5.522
21,969,802
-0.11(-1.90%)
Jun 23, 2020
5.662
5.720
5.580
5.629
21,503,612
+0.04(+0.74%)
Jun 22, 2020
5.424
5.761
5.407
5.588
27,484,462
+0.32(+6.09%)
Jun 19, 2020
5.210
5.424
5.144
5.267
23,596,262
+0.15(+2.89%)
Jun 18, 2020
5.135
5.259
5.103
5.119
12,460,197
-0.07(-1.27%)
Jun 17, 2020
5.160
5.292
5.135
5.185
13,766,358
+0.02(+0.48%)
Jun 16, 2020
5.382
5.456
5.119
5.160
26,042,794
-0.19(-3.54%)
Jun 15, 2020
4.938
5.399
4.839
5.349
25,691,186
+0.26(+5.01%)
Jun 12, 2020
5.226
5.284
5.046
5.094
20,470,240
-0.03(-0.64%)
Jun 11, 2020
5.465
5.531
5.012
5.127
34,509,348
-0.34(-6.17%)
Jun 10, 2020
5.226
5.473
5.045
5.465
26,505,588
+0.33(+6.41%)
Jun 09, 2020
5.226
5.242
5.111
5.135
16,096,122
+0.05(+0.97%)
Jun 08, 2020
5.119
5.185
5.020
5.086
19,579,830
-0.03(-0.64%)
Jun 05, 2020
4.954
5.119
4.930
5.119
22,702,332
-0.08(-1.58%)
Jun 04, 2020
5.242
5.251
5.078
5.201
32,259,906
+0.13(+2.60%)
Jun 03, 2020
5.152
5.177
4.963
5.070
27,028,658
-0.17(-3.30%)
Jun 02, 2020
5.596
5.596
5.226
5.242
26,545,324
-0.33(-5.91%)
Jun 01, 2020
5.424
5.629
5.391
5.572
21,443,256
+0.18(+3.36%)
May 29, 2020
5.547
5.576
5.333
5.391
27,118,034
-0.02(-0.30%)
May 28, 2020
5.588
5.638
5.341
5.407
22,680,368
-0.04(-0.76%)
May 27, 2020
5.267
5.473
5.218
5.448
24,625,182
-0.02(-0.45%)
May 26, 2020
5.695
5.712
5.448
5.473
24,440,008
-0.33(-5.67%)
May 22, 2020
5.934
6.033
5.761
5.802
16,799,620
-0.08(-1.40%)
May 21, 2020
5.975
5.983
5.712
5.884
21,091,390
-0.16(-2.59%)
May 20, 2020
6.255
6.312
6.024
6.041
21,416,778
-0.18(-2.91%)
May 19, 2020
5.958
6.279
5.917
6.222
26,824,296
+0.42(+7.23%)
May 18, 2020
6.131
6.164
5.769
5.802
24,784,872
-0.32(-5.24%)
May 15, 2020
6.107
6.148
5.967
6.123
21,944,124
+0.20(+3.33%)
May 14, 2020
5.662
6.074
5.646
5.926
30,753,224
+0.26(+4.50%)
May 13, 2020
5.810
5.835
5.555
5.670
22,325,892
-0.03(-0.58%)
May 12, 2020
5.736
5.913
5.679
5.703
23,167,428
+0.02(+0.43%)
May 11, 2020
5.769
5.843
5.580
5.679
22,180,642
-0.10(-1.71%)
May 08, 2020
5.794
5.958
5.703
5.777
19,223,938
-0.07(-1.13%)
May 07, 2020
5.687
5.917
5.572
5.843
23,206,084
+0.27(+4.87%)
May 06, 2020
5.679
5.761
5.498
5.572
19,260,918
-0.18(-3.15%)
May 05, 2020
5.531
5.761
5.407
5.753
23,104,880
+0.12(+2.04%)
May 04, 2020
5.728
5.777
5.596
5.638
16,507,409
+0.01(+0.15%)
May 01, 2020
5.349
5.638
5.242
5.629
20,324,430
+0.19(+3.48%)
Apr 30, 2020
5.662
5.819
5.424
5.440
19,961,934
-0.32(-5.57%)
Apr 29, 2020
5.588
5.777
5.432
5.761
23,568,034
+0.08(+1.45%)
Apr 28, 2020
5.662
5.745
5.481
5.679
22,168,314
-0.05(-0.86%)
Apr 27, 2020
5.843
5.876
5.572
5.728
19,708,498
-0.11(-1.83%)
Apr 24, 2020
5.843
5.843
5.515
5.835
23,999,666
+0.18(+3.20%)
Apr 23, 2020
5.646
5.967
5.588
5.654
35,027,100
+0.14(+2.54%)
Apr 22, 2020
5.317
5.563
5.317
5.514
27,596,200
+0.41(+8.06%)
Apr 21, 2020
4.897
5.234
4.864
5.103
22,062,364
+0.02(+0.49%)
Apr 20, 2020
5.012
5.185
4.954
5.078
22,570,924
+0.09(+1.82%)
Apr 17, 2020
4.732
5.029
4.691
4.987
38,057,472
-0.07(-1.30%)
Apr 16, 2020
5.004
5.308
4.946
5.053
30,662,876
+0.13(+2.68%)
Apr 15, 2020
4.905
5.037
4.708
4.922
24,590,528
-0.13(-2.61%)
Apr 14, 2020
5.193
5.465
4.897
5.053
39,276,212
-0.20(-3.76%)
Apr 13, 2020
4.642
5.226
4.461
5.251
35,219,816
+0.63(+13.52%)
Apr 09, 2020
4.329
4.642
4.329
4.625
24,577,070
+0.44(+10.41%)
Apr 08, 2020
4.131
4.214
4.033
4.189
14,983,687
+0.07(+1.60%)
Apr 07, 2020
4.164
4.263
4.066
4.123
17,981,656
-0.07(-1.57%)
Apr 06, 2020
4.148
4.230
3.983
4.189
27,568,696
+0.19(+4.73%)
Apr 03, 2020
3.983
4.197
3.967
4.000
21,986,044
+0.02(+0.41%)
Apr 02, 2020
3.728
4.049
3.691
3.983
32,504,206
+0.35(+9.50%)
Apr 01, 2020
3.341
3.662
3.292
3.638
25,284,132
+0.36(+11.06%)
Mar 31, 2020
3.300
3.514
3.276
3.276
21,569,162
-0.08(-2.45%)
Mar 30, 2020
3.490
3.703
3.251
3.358
21,923,164
-0.12(-3.32%)
Mar 27, 2020
3.712
3.794
3.395
3.473
27,881,706
-0.35(-9.25%)
Mar 26, 2020
3.950
4.131
3.728
3.827
34,324,028
-0.01(-0.21%)
Mar 25, 2020
3.695
3.983
3.543
3.835
41,061,028
+0.09(+2.42%)
Mar 24, 2020
3.671
3.843
3.424
3.745
47,609,140
+0.49(+15.19%)
Mar 23, 2020
3.177
3.432
3.020
3.251
51,605,072
+0.28(+9.42%)
Mar 20, 2020
3.481
3.514
2.938
2.971
36,660,988
-0.27(-8.38%)
Mar 19, 2020
3.317
3.780
2.905
3.243
34,729,056
-0.10(-2.96%)
Mar 18, 2020
3.703
3.950
3.300
3.341
31,105,908
-0.58(-14.71%)
Mar 17, 2020
3.251
4.057
3.226
3.917
43,819,952
+0.63(+19.00%)
Mar 16, 2020
2.436
3.446
2.239
3.292
52,957,140
+0.44(+15.27%)
Mar 13, 2020
3.506
3.506
2.831
2.856
38,158,688
-0.49(-14.74%)
Mar 12, 2020
3.276
3.753
3.094
3.350
34,589,240
-0.61(-15.38%)
Mar 11, 2020
4.197
4.288
3.909
3.959
28,701,796
-0.33(-7.68%)
Mar 10, 2020
4.271
4.345
4.049
4.288
43,512,520
+0.02(+0.58%)
Mar 09, 2020
4.362
4.543
4.247
4.263
21,540,072
-0.32(-7.00%)
Mar 06, 2020
4.749
4.761
4.395
4.584
47,191,188
-0.13(-2.79%)
Mar 05, 2020
4.625
4.732
4.494
4.716
36,245,884
+0.16(+3.62%)
Mar 04, 2020
4.576
4.642
4.419
4.551
18,982,804
+0.02(+0.36%)
Mar 03, 2020
4.411
4.716
4.321
4.535
39,070,436
+0.18(+4.16%)
Mar 02, 2020
4.288
4.378
4.173
4.354
29,612,676
+0.22(+5.38%)
Feb 28, 2020
4.140
4.243
3.901
4.131
41,684,104
-0.26(-5.99%)
Feb 27, 2020
4.815
4.823
4.370
4.395
43,889,960
-0.35(-7.29%)
Feb 26, 2020
4.650
4.839
4.625
4.740
26,227,824
+0.05(+1.05%)
Feb 25, 2020
4.773
4.979
4.691
4.691
33,194,972
-0.20(-4.04%)
Feb 24, 2020
5.160
5.160
4.798
4.889
45,644,916
-0.02(-0.34%)
Feb 21, 2020
4.699
4.922
4.675
4.905
28,776,368
+0.30(+6.62%)
Feb 20, 2020
4.551
4.724
4.551
4.601
24,422,868
+0.02(+0.36%)
Feb 19, 2020
4.428
4.584
4.345
4.584
28,860,048
+0.21(+4.70%)
Feb 18, 2020
4.197
4.387
4.148
4.378
20,895,428
+0.22(+5.35%)
Feb 14, 2020
4.230
4.255
4.140
4.156
22,520,070
-0.07(-1.75%)
Feb 13, 2020
4.230
4.288
4.164
4.230
22,692,376
+0.12(+2.80%)
Feb 12, 2020
4.099
4.164
4.057
4.115
11,068,739
+0.01(+0.20%)
Feb 11, 2020
4.099
4.173
4.049
4.107
15,512,672
-0.01(-0.20%)
Feb 10, 2020
4.074
4.173
4.008
4.115
18,525,324
+0.06(+1.42%)
Feb 07, 2020
4.230
4.247
4.034
4.057
17,767,914
-0.13(-3.14%)
Feb 06, 2020
4.164
4.214
4.099
4.189
13,940,716
+0.08(+2.00%)
Feb 05, 2020
4.041
4.156
4.004
4.107
13,512,460
+0.06(+1.42%)
Feb 04, 2020
4.033
4.090
4.000
4.049
18,421,134
-0.07(-1.80%)
Feb 03, 2020
4.131
4.197
4.090
4.123
15,774,091
-0.05(-1.18%)
Jan 31, 2020
4.107
4.238
4.099
4.173
22,752,878
+0.06(+1.40%)
Jan 30, 2020
4.131
4.148
4.033
4.115
21,321,180
+0.00(+0.00%)
Jan 29, 2020
3.950
4.123
3.934
4.115
18,058,736
+0.16(+4.17%)
Jan 28, 2020
3.992
4.033
3.868
3.950
15,270,634
-0.09(-2.24%)
Jan 27, 2020
4.123
4.156
3.983
4.041
21,140,856
-0.01(-0.20%)
Jan 24, 2020
3.917
4.049
3.901
4.049
13,968,983
+0.14(+3.58%)
Jan 23, 2020
3.876
3.992
3.843
3.909
12,908,944
+0.03(+0.85%)
Jan 22, 2020
3.876
3.885
3.802
3.876
9,565,064
+0.02(+0.64%)
Jan 21, 2020
3.728
3.868
3.671
3.852
14,513,140
+0.15(+4.00%)
Jan 17, 2020
3.786
3.794
3.687
3.703
9,026,910
-0.07(-1.96%)
Jan 16, 2020
3.802
3.815
3.745
3.778
12,667,882
-0.03(-0.86%)
Jan 15, 2020
3.712
3.835
3.712
3.810
14,351,869
+0.13(+3.58%)
Jan 14, 2020
3.555
3.695
3.539
3.679
14,115,690
+0.10(+2.76%)
Jan 13, 2020
3.695
3.736
3.580
3.580
9,696,268
-0.15(-3.97%)
Jan 10, 2020
3.687
3.778
3.687
3.728
8,678,062
+0.06(+1.57%)
Jan 09, 2020
3.671
3.736
3.654
3.671
8,837,302
-0.05(-1.33%)
Jan 08, 2020
3.926
3.942
3.703
3.720
19,117,652
-0.20(-5.04%)
Jan 07, 2020
3.819
3.942
3.778
3.917
15,360,876
+0.09(+2.37%)
Jan 06, 2020
3.975
3.975
3.778
3.827
17,665,142
-0.05(-1.27%)
Jan 03, 2020
4.000
4.008
3.852
3.876
14,545,779
-0.04(-1.05%)
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.