Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.041 -0.089 (-1.10%)
Streaming Delayed Price Updated: 12:37 PM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.042 5.094 5.024 5.077 8,623,202 +0.05(+1.04%)
Dec 30, 2021 4.937 5.042 4.919 5.024 12,029,779 +0.10(+2.13%)
Dec 29, 2021 4.823 4.998 4.817 4.919 16,201,292 +0.03(+0.54%)
Dec 28, 2021 4.849 4.989 4.841 4.893 10,985,959 +0.04(+0.90%)
Dec 27, 2021 4.832 4.911 4.806 4.849 8,395,970 -0.02(-0.36%)
Dec 23, 2021 4.902 4.911 4.836 4.867 13,363,662 -0.02(-0.36%)
Dec 22, 2021 4.849 4.911 4.762 4.884 17,478,378 +0.03(+0.54%)
Dec 21, 2021 4.893 4.915 4.779 4.858 17,408,586 -0.01(-0.18%)
Dec 20, 2021 4.788 4.893 4.692 4.867 21,554,110 +0.02(+0.36%)
Dec 17, 2021 4.753 4.919 4.736 4.849 39,586,476 +0.12(+2.59%)
Dec 16, 2021 4.509 4.745 4.495 4.727 31,215,290 +0.32(+7.34%)
Dec 15, 2021 4.412 4.439 4.281 4.404 26,140,630 -0.03(-0.79%)
Dec 14, 2021 4.482 4.561 4.430 4.439 19,557,794 -0.10(-2.31%)
Dec 13, 2021 4.640 4.701 4.526 4.544 28,729,192 -0.11(-2.44%)
Dec 10, 2021 4.666 4.692 4.578 4.657 25,667,422 +0.05(+1.14%)
Dec 09, 2021 4.867 4.862 4.561 4.605 54,794,680 -0.54(-10.53%)
Dec 08, 2021 5.181 5.204 5.077 5.146 16,932,508 -0.04(-0.84%)
Dec 07, 2021 5.199 5.295 5.190 5.190 14,102,895 +0.00(+0.00%)
Dec 06, 2021 5.068 5.199 5.028 5.190 12,844,059 +0.09(+1.71%)
Dec 03, 2021 5.085 5.138 5.033 5.103 13,839,632 +0.03(+0.69%)
Dec 02, 2021 5.077 5.103 4.980 5.068 16,585,127 -0.02(-0.34%)
Dec 01, 2021 5.312 5.365 5.077 5.085 21,521,390 -0.11(-2.18%)
Nov 30, 2021 5.304 5.478 5.190 5.199 30,909,548 -0.04(-0.70%)
Nov 29, 2021 5.227 5.270 5.097 5.235 23,427,500 -0.06(-1.14%)
Nov 26, 2021 5.443 5.443 5.183 5.296 13,510,598 -0.09(-1.61%)
Nov 24, 2021 5.425 5.447 5.330 5.382 13,947,245 -0.10(-1.89%)
Nov 23, 2021 5.538 5.594 5.391 5.486 17,570,706 -0.18(-3.20%)
Nov 22, 2021 5.641 5.754 5.564 5.667 13,124,649 -0.10(-1.65%)
Nov 19, 2021 5.883 5.909 5.702 5.762 13,917,618 -0.13(-2.20%)
Nov 18, 2021 5.970 5.892 5.857 5.892 11,473,081 -0.12(-2.01%)
Nov 17, 2021 6.021 6.108 5.957 6.013 13,548,479 +0.09(+1.46%)
Nov 16, 2021 6.056 6.160 5.900 5.926 16,730,625 -0.14(-2.28%)
Nov 15, 2021 5.978 6.082 5.926 6.065 12,819,148 +0.07(+1.15%)
Nov 12, 2021 5.797 6.021 5.762 5.996 21,930,608 +0.13(+2.21%)
Nov 11, 2021 5.788 5.909 5.641 5.866 22,771,488 +0.20(+3.51%)
Nov 10, 2021 5.538 5.667 26,258,670 +0.28(+5.13%)
Nov 09, 2021 5.425 5.434 5.317 5.391 20,528,634 -0.03(-0.48%)
Nov 08, 2021 5.417 5.434 5.343 5.417 15,279,789 +0.05(+0.97%)
Nov 05, 2021 5.209 5.369 5.183 5.365 15,636,344 +0.17(+3.33%)
Nov 04, 2021 5.278 5.352 5.166 5.192 14,713,482 -0.02(-0.33%)
Nov 03, 2021 5.080 5.218 5.028 5.209 12,633,269 +0.05(+1.00%)
Nov 02, 2021 5.140 5.158 5.054 5.158 11,149,701 +0.00(+0.00%)
Nov 01, 2021 5.201 5.227 5.191 5.158 12,655,016 -0.03(-0.67%)
Oct 29, 2021 5.313 5.322 5.192 5.192 12,398,169 -0.22(-3.99%)
Oct 28, 2021 5.529 5.581 5.408 5.408 17,364,430 -0.12(-2.19%)
Oct 27, 2021 5.529 5.607 5.503 5.529 12,576,099 -0.03(-0.47%)
Oct 26, 2021 5.538 5.555 10,097,639 -0.02(-0.31%)
Oct 25, 2021 5.529 5.624 5.529 5.572 15,084,761 +0.11(+2.06%)
Oct 22, 2021 5.538 5.659 5.425 5.460 13,849,830 +0.03(+0.64%)
Oct 21, 2021 5.373 5.451 5.339 5.425 9,616,941 +0.01(+0.16%)
Oct 20, 2021 5.348 5.469 5.296 5.417 17,271,710 +0.14(+2.62%)
Oct 19, 2021 5.348 5.365 5.235 5.278 12,515,180 +0.05(+0.99%)
Oct 18, 2021 5.261 5.296 5.196 5.227 7,706,206 -0.05(-0.98%)
Oct 15, 2021 5.201 5.322 5.145 5.278 12,755,136 -0.04(-0.81%)
Oct 14, 2021 5.261 5.356 5.253 5.322 17,448,528 +0.13(+2.50%)
Oct 13, 2021 4.985 5.209 4.985 5.192 19,866,760 +0.25(+5.07%)
Oct 12, 2021 4.890 5.019 4.872 4.942 12,279,943 +0.04(+0.88%)
Oct 11, 2021 4.907 4.959 4.847 4.898 6,925,805 +0.00(+0.00%)
Oct 08, 2021 5.011 5.037 4.898 4.898 9,758,229 +0.03(+0.53%)
Oct 07, 2021 4.812 4.942 4.812 4.872 12,113,968 +0.03(+0.53%)
Oct 06, 2021 4.717 4.847 4.682 4.847 11,083,201 +0.13(+2.75%)
Oct 05, 2021 4.691 4.726 4.574 4.717 14,516,359 +0.00(+0.00%)
Oct 04, 2021 4.587 4.751 4.570 4.717 14,411,896 +0.12(+2.63%)
Oct 01, 2021 4.674 4.674 4.540 4.596 11,248,866 -0.03(-0.75%)
Sep 30, 2021 4.570 4.691 4.536 4.631 12,813,546 +0.10(+2.29%)
Sep 29, 2021 4.553 4.553 4.475 4.527 13,838,024 -0.05(-1.13%)
Sep 28, 2021 4.510 4.622 4.475 4.579 12,802,961 +0.02(+0.38%)
Sep 27, 2021 4.587 4.674 4.536 4.561 10,288,945 +0.00(+0.00%)
Sep 24, 2021 4.570 4.648 4.536 4.561 10,997,995 -0.03(-0.75%)
Sep 23, 2021 4.674 4.691 4.579 4.596 16,276,936 -0.11(-2.39%)
Sep 22, 2021 4.760 4.864 4.708 4.708 16,979,932 -0.03(-0.73%)
Sep 21, 2021 4.760 4.864 4.726 4.743 14,782,748 +0.04(+0.92%)
Sep 20, 2021 4.682 4.708 4.605 4.700 22,378,660 -0.03(-0.73%)
Sep 17, 2021 4.777 4.821 4.691 4.734 22,279,674 -0.09(-1.79%)
Sep 16, 2021 4.950 4.967 4.708 4.821 24,386,506 -0.25(-4.94%)
Sep 15, 2021 5.028 5.114 4.993 5.071 9,384,331 +0.03(+0.69%)
Sep 14, 2021 5.062 5.132 5.011 5.037 13,301,089 +0.02(+0.34%)
Sep 13, 2021 4.950 5.097 4.933 5.019 13,900,225 +0.09(+1.75%)
Sep 10, 2021 5.080 5.080 4.916 4.933 12,253,598 -0.13(-2.56%)
Sep 09, 2021 5.132 5.149 5.019 5.062 10,431,586 -0.05(-1.01%)
Sep 08, 2021 5.149 5.166 5.054 5.114 11,280,365 -0.04(-0.84%)
Sep 07, 2021 5.278 5.304 5.140 5.158 14,367,176 -0.19(-3.55%)
Sep 03, 2021 5.322 5.460 5.313 5.348 15,551,477 +0.13(+2.48%)
Sep 02, 2021 5.218 5.218 5.140 5.218 7,808,184 +0.04(+0.83%)
Sep 01, 2021 5.218 5.253 5.166 5.175 8,997,719 -0.03(-0.50%)
Aug 31, 2021 5.149 5.218 5.114 5.201 11,958,412 +0.07(+1.35%)
Aug 30, 2021 5.235 5.261 5.097 5.132 10,794,841 -0.10(-1.82%)
Aug 27, 2021 5.054 5.278 5.019 5.227 10,802,244 +0.18(+3.60%)
Aug 26, 2021 5.011 5.097 4.993 5.045 7,495,396 -0.01(-0.17%)
Aug 25, 2021 5.097 5.097 4.993 5.054 8,220,644 -0.10(-1.85%)
Aug 24, 2021 5.149 5.183 5.097 5.149 6,794,881 +0.03(+0.51%)
Aug 23, 2021 5.037 5.158 4.985 5.123 12,960,118 +0.19(+3.85%)
Aug 20, 2021 4.890 4.976 4.856 4.933 9,470,976 +0.03(+0.71%)
Aug 19, 2021 4.993 4.993 4.876 4.898 11,652,637 -0.10(-2.07%)
Aug 18, 2021 5.140 5.140 4.942 5.002 16,930,746 -0.09(-1.72%)
Aug 17, 2021 5.098 5.158 5.039 5.090 11,661,643 -0.03(-0.67%)
Aug 16, 2021 5.184 5.235 5.064 5.124 14,100,735 -0.07(-1.32%)
Aug 13, 2021 5.124 5.209 5.094 5.192 15,392,560 +0.13(+2.53%)
Aug 12, 2021 5.107 5.111 4.987 5.064 11,907,695 -0.08(-1.50%)
Aug 11, 2021 5.107 5.184 5.101 5.141 11,419,881 +0.10(+2.03%)
Aug 10, 2021 5.150 5.167 5.004 5.039 18,638,134 -0.11(-2.16%)
Aug 09, 2021 5.192 5.265 5.124 5.150 12,894,224 -0.14(-2.58%)
Aug 06, 2021 5.303 5.337 5.205 5.286 12,723,818 -0.14(-2.52%)
Aug 05, 2021 5.508 5.538 5.406 5.423 9,675,874 -0.12(-2.16%)
Aug 04, 2021 5.645 5.722 5.534 5.542 12,233,886 -0.03(-0.46%)
Aug 03, 2021 5.542 5.598 5.508 5.568 7,960,918 +0.02(+0.31%)
Aug 02, 2021 5.568 5.594 5.478 5.551 9,875,914 -0.05(-0.91%)
Jul 30, 2021 5.534 5.653 5.517 5.602 11,168,000 +0.02(+0.31%)
Jul 29, 2021 5.474 5.705 5.457 5.585 26,730,264 +0.23(+4.31%)
Jul 28, 2021 5.244 5.363 5.218 5.355 15,202,916 +0.10(+1.95%)
Jul 27, 2021 5.269 5.278 5.192 5.252 14,730,393 -0.03(-0.49%)
Jul 26, 2021 5.226 5.363 5.218 5.278 11,598,643 +0.05(+0.98%)
Jul 23, 2021 5.226 5.278 5.167 5.226 21,117,104 +0.01(+0.16%)
Jul 22, 2021 5.261 5.286 5.107 5.218 18,018,986 -0.03(-0.65%)
Jul 21, 2021 5.175 5.299 5.124 5.252 13,678,450 +0.06(+1.15%)
Jul 20, 2021 5.261 5.329 5.150 5.192 15,507,320 -0.01(-0.16%)
Jul 19, 2021 5.235 5.269 5.107 5.201 18,170,048 -0.09(-1.77%)
Jul 16, 2021 5.474 5.500 5.278 5.295 14,713,522 -0.22(-4.02%)
Jul 15, 2021 5.466 5.517 5.393 5.517 11,997,120 +0.07(+1.25%)
Jul 14, 2021 5.466 5.577 5.414 5.448 13,176,823 +0.09(+1.59%)
Jul 13, 2021 5.295 5.500 5.295 5.363 17,510,982 +0.08(+1.45%)
Jul 12, 2021 5.372 5.380 5.278 5.286 17,786,214 -0.09(-1.75%)
Jul 09, 2021 5.320 5.440 5.320 5.380 25,807,622 +0.09(+1.61%)
Jul 08, 2021 5.542 5.611 5.261 5.295 32,394,338 -0.22(-4.02%)
Jul 07, 2021 5.594 5.594 5.440 5.517 12,465,125 -0.03(-0.46%)
Jul 06, 2021 5.602 5.645 5.474 5.542 15,585,964 +0.04(+0.78%)
Jul 02, 2021 5.517 5.594 5.461 5.500 12,630,271 +0.07(+1.26%)
Jul 01, 2021 5.517 5.521 5.389 5.431 7,441,123 +0.01(+0.16%)
Jun 30, 2021 5.355 5.483 5.342 5.423 11,601,860 +0.06(+1.11%)
Jun 29, 2021 5.303 5.440 5.252 5.363 13,266,366 -0.03(-0.63%)
Jun 28, 2021 5.457 5.495 5.337 5.397 14,364,493 -0.05(-0.94%)
Jun 25, 2021 5.611 5.619 5.406 5.448 16,198,857 -0.07(-1.24%)
Jun 24, 2021 5.508 5.585 5.483 5.517 17,773,176 +0.09(+1.57%)
Jun 23, 2021 5.551 5.581 5.431 5.431 21,547,820 +0.00(+0.00%)
Jun 22, 2021 5.397 5.444 5.209 5.431 39,965,576 -0.12(-2.15%)
Jun 21, 2021 5.577 5.619 5.466 5.551 18,077,432 +0.07(+1.25%)
Jun 18, 2021 5.756 5.756 5.483 5.483 25,593,710 -0.22(-3.89%)
Jun 17, 2021 5.841 5.884 5.636 5.705 35,370,688 -0.37(-6.05%)
Jun 16, 2021 6.473 6.482 6.055 6.072 34,188,596 -0.47(-7.18%)
Jun 15, 2021 6.610 6.653 6.503 6.542 7,683,171 -0.09(-1.29%)
Jun 14, 2021 6.567 6.661 6.516 6.627 8,152,084 -0.04(-0.64%)
Jun 11, 2021 6.738 6.815 6.661 6.670 9,064,007 -0.13(-1.88%)
Jun 10, 2021 6.644 6.806 6.601 6.798 11,102,256 +0.16(+2.45%)
Jun 09, 2021 6.704 6.755 6.636 6.636 6,615,614 -0.02(-0.26%)
Jun 08, 2021 6.806 6.815 6.644 6.653 11,579,070 -0.17(-2.50%)
Jun 07, 2021 6.781 6.845 6.729 6.823 7,942,834 +0.01(+0.13%)
Jun 04, 2021 6.832 6.862 6.772 6.815 7,781,098 +0.08(+1.14%)
Jun 03, 2021 6.806 6.815 6.687 6.738 11,616,318 -0.24(-3.43%)
Jun 02, 2021 6.909 7.028 6.883 6.977 7,897,817 +0.09(+1.32%)
Jun 01, 2021 6.929 6.971 6.819 6.886 12,377,904 +0.03(+0.37%)
May 28, 2021 6.725 6.869 6.666 6.861 11,440,443 +0.11(+1.63%)
May 27, 2021 6.836 6.861 6.734 6.751 16,757,774 -0.11(-1.60%)
May 26, 2021 6.903 6.946 6.831 6.861 11,638,735 +0.03(+0.37%)
May 25, 2021 6.793 6.861 6.708 6.836 12,333,496 +0.03(+0.37%)
May 24, 2021 6.802 6.852 6.751 6.810 9,082,139 +0.00(+0.00%)
May 21, 2021 6.929 6.929 6.742 6.810 19,799,474 -0.07(-0.99%)
May 20, 2021 6.844 6.912 6.764 6.878 15,804,803 +0.09(+1.37%)
May 19, 2021 6.886 7.052 6.717 6.785 22,414,302 -0.18(-2.55%)
May 18, 2021 7.039 7.039 6.857 6.963 18,056,864 -0.03(-0.48%)
May 17, 2021 6.615 7.064 6.598 6.996 29,472,468 +0.41(+6.17%)
May 14, 2021 6.454 6.598 6.420 6.590 16,299,718 +0.24(+3.73%)
May 13, 2021 6.175 6.378 6.132 6.353 16,206,530 +0.15(+2.46%)
May 12, 2021 6.361 6.429 6.141 6.200 26,202,600 -0.29(-4.44%)
May 11, 2021 6.395 6.539 6.361 6.488 16,072,656 -0.07(-1.03%)
May 10, 2021 6.649 6.742 6.531 6.556 21,456,342 +0.00(+0.00%)
May 07, 2021 6.539 6.632 6.488 6.556 16,346,876 +0.13(+1.98%)
May 06, 2021 6.217 6.531 6.217 6.429 19,143,150 +0.25(+3.97%)
May 05, 2021 6.175 6.183 6.090 6.183 9,206,550 +0.04(+0.69%)
May 04, 2021 6.217 6.353 6.065 6.141 14,655,836 -0.10(-1.63%)
May 03, 2021 6.090 6.285 6.073 6.243 14,943,541 +0.28(+4.69%)
Apr 30, 2021 6.005 6.048 5.946 5.963 11,035,505 -0.06(-0.98%)
Apr 29, 2021 6.132 6.132 5.972 6.022 10,494,313 -0.11(-1.80%)
Apr 28, 2021 6.031 6.183 5.963 6.132 10,180,910 +0.07(+1.12%)
Apr 27, 2021 6.243 6.243 6.056 6.065 9,256,854 -0.16(-2.59%)
Apr 26, 2021 6.234 6.251 6.141 6.226 10,050,446 +0.00(+0.00%)
Apr 23, 2021 6.471 6.488 6.217 6.226 14,076,838 -0.16(-2.52%)
Apr 22, 2021 6.463 6.463 6.336 6.387 11,610,299 -0.15(-2.33%)
Apr 21, 2021 6.480 6.590 6.446 6.539 13,902,393 +0.11(+1.71%)
Apr 20, 2021 6.302 6.471 6.272 6.429 13,446,812 +0.12(+1.88%)
Apr 19, 2021 6.336 6.353 6.260 6.310 10,216,393 -0.04(-0.67%)
Apr 16, 2021 6.412 6.420 6.302 6.353 11,480,944 +0.03(+0.54%)
Apr 15, 2021 6.166 6.378 6.158 6.319 16,572,379 +0.25(+4.19%)
Apr 14, 2021 6.209 6.209 6.031 6.065 10,133,465 -0.15(-2.45%)
Apr 13, 2021 6.158 6.302 6.158 6.217 10,933,979 +0.09(+1.52%)
Apr 12, 2021 6.243 6.243 6.099 6.124 11,112,164 -0.15(-2.43%)
Apr 09, 2021 6.175 6.285 6.132 6.276 13,216,774 -0.04(-0.67%)
Apr 08, 2021 6.192 6.344 6.192 6.319 19,456,956 +0.25(+4.04%)
Apr 07, 2021 6.107 6.132 6.056 6.073 10,968,756 -0.07(-1.10%)
Apr 06, 2021 6.014 6.183 5.997 6.141 18,199,188 +0.18(+2.98%)
Apr 05, 2021 5.980 6.014 5.878 5.963 13,889,220 +0.02(+0.28%)
Apr 01, 2021 5.743 5.972 5.692 5.946 22,269,704 +0.30(+5.25%)
Mar 31, 2021 5.489 5.717 5.472 5.650 14,120,405 +0.19(+3.57%)
Mar 30, 2021 5.523 5.540 5.446 5.455 18,039,386 -0.24(-4.17%)
Mar 29, 2021 5.633 5.692 5.548 5.692 13,232,374 +0.00(+0.00%)
Mar 26, 2021 5.548 5.692 5.548 5.692 10,251,353 +0.13(+2.28%)
Mar 25, 2021 5.573 5.641 5.497 5.565 12,712,442 -0.05(-0.90%)
Mar 24, 2021 5.684 5.705 5.590 5.616 14,255,852 -0.08(-1.34%)
Mar 23, 2021 5.836 5.845 5.641 5.692 14,724,199 -0.19(-3.17%)
Mar 22, 2021 5.878 5.938 5.836 5.878 11,055,935 +0.02(+0.29%)
Mar 19, 2021 5.802 5.938 5.760 5.861 23,590,554 +0.07(+1.17%)
Mar 18, 2021 5.861 5.904 5.768 5.794 16,258,032 -0.19(-3.12%)
Mar 17, 2021 5.768 6.048 5.726 5.980 24,532,618 +0.15(+2.62%)
Mar 16, 2021 5.861 5.878 5.751 5.828 15,498,740 +0.00(+0.00%)
Mar 15, 2021 5.760 5.828 5.692 5.828 16,260,238 +0.13(+2.23%)
Mar 12, 2021 5.624 5.734 5.590 5.701 15,417,405 -0.07(-1.17%)
Mar 11, 2021 5.684 5.777 5.624 5.768 16,352,458 +0.14(+2.41%)
Mar 10, 2021 5.650 5.692 5.540 5.633 13,785,176 +0.02(+0.30%)
Mar 09, 2021 5.675 5.785 5.590 5.616 15,059,791 +0.16(+2.95%)
Mar 08, 2021 5.531 5.565 5.421 5.455 16,250,070 -0.09(-1.68%)
Mar 05, 2021 5.455 5.573 5.400 5.548 21,311,178 +0.08(+1.55%)
Mar 04, 2021 5.413 5.557 5.319 5.463 22,152,992 +0.06(+1.10%)
Mar 03, 2021 5.319 5.446 5.235 5.404 22,396,374 -0.05(-0.93%)
Mar 02, 2021 5.235 5.523 5.226 5.455 21,723,938 +0.27(+5.19%)
Mar 01, 2021 5.303 5.395 5.127 5.186 27,746,816 -0.03(-0.64%)
Feb 26, 2021 5.454 5.479 5.194 5.219 31,550,510 -0.29(-5.32%)
Feb 25, 2021 5.613 5.739 5.487 5.512 21,303,488 -0.19(-3.38%)
Feb 24, 2021 5.588 5.797 5.479 5.705 19,818,396 +0.08(+1.34%)
Feb 23, 2021 5.739 5.739 5.537 5.630 25,902,442 -0.18(-3.03%)
Feb 22, 2021 5.571 5.822 5.546 5.806 23,110,960 +0.33(+5.96%)
Feb 19, 2021 5.671 5.671 5.445 5.479 23,758,468 -0.13(-2.39%)
Feb 18, 2021 5.747 5.797 5.596 5.613 21,972,410 -0.13(-2.19%)
Feb 17, 2021 5.847 5.847 5.697 5.739 26,841,498 -0.18(-3.11%)
Feb 16, 2021 6.107 6.124 5.914 5.923 24,786,838 -0.26(-4.20%)
Feb 12, 2021 6.040 6.224 5.914 6.183 21,498,218 +0.08(+1.37%)
Feb 11, 2021 6.199 6.367 6.032 6.099 23,761,848 -0.03(-0.41%)
Feb 10, 2021 6.241 6.283 6.065 6.124 15,910,023 -0.03(-0.41%)
Feb 09, 2021 6.224 6.258 6.074 6.149 23,021,082 -0.04(-0.68%)
Feb 08, 2021 6.166 6.241 6.115 6.191 29,015,324 +0.13(+2.07%)
Feb 05, 2021 5.906 6.090 5.881 6.065 16,387,319 +0.22(+3.72%)
Feb 04, 2021 5.831 5.889 5.780 5.847 18,900,694 -0.14(-2.38%)
Feb 03, 2021 5.914 6.015 5.856 5.990 17,126,490 +0.10(+1.71%)
Feb 02, 2021 5.864 5.906 5.739 5.889 15,612,348 -0.13(-2.23%)
Feb 01, 2021 6.099 6.115 5.906 6.023 20,580,866 +0.18(+3.01%)
Jan 29, 2021 6.023 6.157 5.826 5.847 22,418,432 +0.00(+0.00%)
Jan 28, 2021 5.831 6.023 5.713 5.847 22,797,530 +0.18(+3.25%)
Jan 27, 2021 5.847 5.889 5.663 5.663 24,960,788 -0.24(-4.11%)
Jan 26, 2021 5.881 6.007 5.856 5.906 18,764,002 +0.01(+0.14%)
Jan 25, 2021 5.956 6.007 5.806 5.898 19,016,418 +0.03(+0.43%)
Jan 22, 2021 5.831 5.956 5.764 5.873 17,307,296 -0.10(-1.68%)
Jan 21, 2021 6.023 6.032 5.864 5.973 17,642,066 -0.05(-0.83%)
Jan 20, 2021 5.931 6.082 5.923 6.023 23,277,860 +0.17(+2.86%)
Jan 19, 2021 5.931 5.931 5.780 5.856 25,846,974 +0.03(+0.43%)
Jan 15, 2021 5.973 5.990 5.822 5.831 18,549,686 -0.19(-3.20%)
Jan 14, 2021 6.015 6.099 5.965 6.023 14,873,775 +0.01(+0.14%)
Jan 13, 2021 6.082 6.208 6.007 6.015 16,119,752 -0.06(-0.97%)
Jan 12, 2021 6.074 6.090 5.940 6.074 22,533,236 +0.03(+0.55%)
Jan 11, 2021 6.057 6.115 5.973 6.040 24,082,802 -0.14(-2.30%)
Jan 08, 2021 6.417 6.434 6.074 6.183 28,578,344 -0.38(-5.75%)
Jan 07, 2021 6.710 6.828 6.492 6.559 25,657,206 -0.15(-2.25%)
Jan 06, 2021 6.551 6.719 6.467 6.710 41,127,728 +0.10(+1.52%)
Jan 05, 2021 6.777 6.794 6.526 6.610 16,711,592 -0.08(-1.13%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.