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
)
7.355
-0.025 (-0.34%)
Streaming Delayed Price
Updated: 11:32 AM 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 (%)
Apr 29, 2016
4.348
4.667
4.339
4.667
29,829,334
+0.43(+10.25%)
Apr 28, 2016
3.922
4.241
3.897
4.233
24,747,754
+0.38(+10.00%)
Apr 27, 2016
3.873
3.893
3.766
3.848
18,093,878
+0.02(+0.43%)
Apr 26, 2016
3.832
3.881
3.742
3.832
12,751,115
+0.04(+1.08%)
Apr 25, 2016
3.799
3.848
3.701
3.791
12,743,676
-0.01(-0.22%)
Apr 22, 2016
3.815
3.897
3.750
3.799
16,873,704
-0.04(-1.07%)
Apr 21, 2016
3.824
3.897
3.733
3.840
23,509,524
+0.15(+3.99%)
Apr 20, 2016
3.807
3.914
3.668
3.693
28,018,326
-0.06(-1.53%)
Apr 19, 2016
3.635
3.774
3.619
3.750
16,330,314
+0.21(+6.02%)
Apr 18, 2016
3.570
3.582
3.480
3.537
11,324,003
+0.06(+1.65%)
Apr 15, 2016
3.422
3.516
3.357
3.480
10,804,685
+0.10(+2.91%)
Apr 14, 2016
3.512
3.570
3.259
3.381
24,078,528
-0.16(-4.62%)
Apr 13, 2016
3.471
3.676
3.447
3.545
26,771,628
-0.11(-2.91%)
Apr 12, 2016
3.480
3.660
3.398
3.652
26,369,886
+0.20(+5.69%)
Apr 11, 2016
3.332
3.480
3.308
3.455
20,553,258
+0.25(+7.93%)
Apr 08, 2016
3.128
3.242
3.119
3.201
21,221,398
+0.10(+3.17%)
Apr 07, 2016
3.005
3.152
2.997
3.103
27,422,124
+0.17(+5.87%)
Apr 06, 2016
2.857
2.931
2.825
2.931
18,474,890
+0.04(+1.42%)
Apr 05, 2016
2.849
2.907
2.771
2.890
17,266,814
+0.10(+3.52%)
Apr 04, 2016
2.825
2.841
2.710
2.792
15,733,607
-0.06(-2.01%)
Apr 01, 2016
2.669
2.857
2.628
2.849
17,256,364
+0.07(+2.35%)
Mar 31, 2016
2.874
2.931
2.784
2.784
22,198,086
-0.03(-1.16%)
Mar 30, 2016
2.759
2.825
2.661
2.816
30,042,680
+0.07(+2.38%)
Mar 29, 2016
2.473
2.767
2.473
2.751
23,523,858
+0.28(+11.26%)
Mar 28, 2016
2.473
2.505
2.399
2.473
7,297,892
+0.00(+0.00%)
Mar 24, 2016
2.423
2.473
2.473
2.473
16,013,112
+0.07(+2.72%)
Mar 23, 2016
2.505
2.522
2.366
2.407
21,151,480
-0.19(-7.26%)
Mar 22, 2016
2.620
2.669
2.571
2.595
17,133,836
+0.01(+0.32%)
Mar 21, 2016
2.522
2.632
2.509
2.587
12,300,104
+0.02(+0.64%)
Mar 18, 2016
2.571
2.645
2.534
2.571
26,127,516
+0.02(+0.64%)
Mar 17, 2016
2.645
2.694
2.538
2.554
21,973,562
-0.02(-0.95%)
Mar 16, 2016
2.366
2.587
2.309
2.579
20,025,320
+0.16(+6.78%)
Mar 15, 2016
2.325
2.440
2.284
2.415
13,528,561
+0.05(+2.08%)
Mar 14, 2016
2.432
2.505
2.350
2.366
13,315,428
-0.05(-2.03%)
Mar 11, 2016
2.464
2.546
2.399
2.415
13,868,415
-0.06(-2.32%)
Mar 10, 2016
2.366
2.505
2.350
2.473
18,525,816
+0.13(+5.59%)
Mar 09, 2016
2.292
2.407
2.194
2.342
28,020,930
+0.00(+0.00%)
Mar 08, 2016
2.497
2.542
2.276
2.342
22,611,810
-0.13(-5.30%)
Mar 07, 2016
2.522
2.563
2.432
2.473
26,383,944
+0.02(+1.00%)
Mar 04, 2016
2.514
2.620
2.415
2.448
41,584,420
-0.07(-2.61%)
Mar 03, 2016
2.374
2.595
2.374
2.514
35,787,004
+0.14(+5.86%)
Mar 02, 2016
2.350
2.407
2.325
2.374
16,802,456
+0.02(+0.69%)
Mar 01, 2016
2.440
2.448
2.309
2.358
24,377,006
-0.05(-2.04%)
Feb 29, 2016
2.407
2.456
2.378
2.407
19,290,172
+0.03(+1.38%)
Feb 26, 2016
2.350
2.448
2.325
2.374
27,699,368
-0.07(-2.68%)
Feb 25, 2016
2.383
2.456
2.366
2.440
36,088,256
-0.16(-6.29%)
Feb 24, 2016
2.620
2.751
2.522
2.604
22,887,828
+0.09(+3.58%)
Feb 23, 2016
2.505
2.554
2.464
2.514
13,384,289
+0.06(+2.33%)
Feb 22, 2016
2.350
2.473
2.342
2.456
18,571,896
+0.02(+1.01%)
Feb 19, 2016
2.432
2.546
2.391
2.432
17,393,692
-0.04(-1.66%)
Feb 18, 2016
2.243
2.579
2.227
2.473
28,156,460
+0.17(+7.47%)
Feb 17, 2016
2.268
2.325
2.178
2.301
20,036,378
+0.07(+3.31%)
Feb 16, 2016
2.260
2.473
2.219
2.227
32,796,916
-0.23(-9.33%)
Feb 12, 2016
2.292
2.456
2.456
2.456
27,016,706
+0.08(+3.45%)
Feb 11, 2016
2.399
2.522
2.276
2.374
46,209,072
+0.27(+12.84%)
Feb 10, 2016
1.949
2.114
1.883
2.104
21,000,938
+0.11(+5.76%)
Feb 09, 2016
2.039
2.121
1.940
1.990
38,009,880
-0.01(-0.41%)
Feb 08, 2016
2.080
2.121
1.990
1.998
34,370,340
+0.11(+6.09%)
Feb 05, 2016
1.605
1.924
1.572
1.883
24,243,260
+0.22(+13.30%)
Feb 04, 2016
1.531
1.752
1.531
1.662
25,504,830
+0.17(+11.54%)
Feb 03, 2016
1.375
1.490
1.367
1.490
17,426,836
+0.14(+10.30%)
Feb 02, 2016
1.384
1.425
1.326
1.351
7,069,035
-0.07(-4.62%)
Feb 01, 2016
1.367
1.416
1.359
1.416
10,439,095
+0.07(+5.49%)
Jan 29, 2016
1.302
1.371
1.294
1.343
7,892,954
+0.04(+3.14%)
Jan 28, 2016
1.343
1.367
1.302
1.302
7,807,860
-0.07(-4.79%)
Jan 27, 2016
1.343
1.380
1.302
1.367
10,804,782
+0.02(+1.83%)
Jan 26, 2016
1.285
1.351
1.277
1.343
16,400,225
+0.08(+6.49%)
Jan 25, 2016
1.294
1.335
1.236
1.261
14,981,328
-0.02(-1.28%)
Jan 22, 2016
1.220
1.294
1.195
1.277
19,449,810
+0.03(+2.63%)
Jan 21, 2016
1.171
1.253
1.138
1.244
12,190,286
+0.02(+2.01%)
Jan 20, 2016
1.163
1.236
1.154
1.220
14,598,360
+0.09(+7.97%)
Jan 19, 2016
1.253
1.261
1.073
1.130
21,704,898
-0.08(-6.76%)
Jan 15, 2016
1.351
1.212
1.212
1.212
13,885,700
-0.10(-7.50%)
Jan 14, 2016
1.326
1.351
1.269
1.310
10,414,615
-0.07(-4.76%)
Jan 13, 2016
1.359
1.416
1.326
1.375
13,238,339
+0.02(+1.21%)
Jan 12, 2016
1.392
1.400
1.326
1.359
12,483,557
-0.05(-3.49%)
Jan 11, 2016
1.539
1.556
1.375
1.408
15,745,980
-0.12(-8.02%)
Jan 08, 2016
1.572
1.588
1.498
1.531
17,892,346
-0.11(-6.50%)
Jan 07, 2016
1.564
1.654
1.531
1.637
19,849,882
+0.11(+6.95%)
Jan 06, 2016
1.539
1.588
1.515
1.531
13,513,719
+0.02(+1.08%)
Jan 05, 2016
1.556
1.564
1.506
1.515
7,336,833
-0.03(-2.12%)
Jan 04, 2016
1.515
1.564
1.498
1.547
8,628,067
+0.06(+3.85%)
Dec 31, 2015
1.490
1.490
1.490
1.490
6,497,166
-0.01(-0.55%)
Dec 30, 2015
1.498
1.531
1.482
1.498
6,776,220
-0.03(-2.14%)
Dec 29, 2015
1.539
1.572
1.498
1.531
7,008,371
+0.03(+2.19%)
Dec 28, 2015
1.572
1.588
1.490
1.498
5,976,258
-0.10(-6.15%)
Dec 24, 2015
1.556
1.597
1.597
1.597
4,887,745
+0.05(+3.17%)
Dec 23, 2015
1.547
1.588
1.539
1.547
6,972,394
-0.01(-0.53%)
Dec 22, 2015
1.531
1.572
1.523
1.556
7,780,275
+0.00(+0.00%)
Dec 21, 2015
1.556
1.597
1.531
1.556
10,403,911
+0.02(+1.06%)
Dec 18, 2015
1.506
1.588
1.466
1.539
19,862,798
+0.08(+5.62%)
Dec 17, 2015
1.523
1.523
1.433
1.457
10,142,155
-0.13(-8.25%)
Dec 16, 2015
1.580
1.597
1.498
1.588
13,555,456
+0.04(+2.65%)
Dec 15, 2015
1.572
1.572
1.482
1.547
10,748,351
+0.02(+1.07%)
Dec 14, 2015
1.629
1.637
1.515
1.531
12,952,918
-0.12(-7.43%)
Dec 11, 2015
1.580
1.695
1.564
1.654
14,324,154
+0.06(+3.59%)
Dec 10, 2015
1.597
1.654
1.572
1.597
9,208,084
-0.01(-0.51%)
Dec 09, 2015
1.613
1.637
1.560
1.605
7,883,638
+0.02(+1.55%)
Dec 08, 2015
1.637
1.654
1.547
1.580
9,193,050
-0.06(-3.50%)
Dec 07, 2015
1.703
1.728
1.605
1.637
9,903,919
-0.11(-6.10%)
Dec 04, 2015
1.662
1.748
1.662
1.744
12,123,917
+0.10(+5.97%)
Dec 03, 2015
1.654
1.678
1.588
1.646
12,020,567
+0.02(+1.00%)
Dec 02, 2015
1.637
1.679
1.580
1.629
10,105,328
-0.05(-2.93%)
Dec 01, 2015
1.580
1.687
1.580
1.678
10,056,975
+0.11(+6.77%)
Nov 30, 2015
1.556
1.605
1.543
1.572
8,856,558
+0.03(+2.13%)
Nov 27, 2015
1.539
1.566
1.531
1.539
4,236,362
-0.04(-2.59%)
Nov 25, 2015
1.564
1.580
1.580
1.580
8,386,285
+0.00(+0.00%)
Nov 24, 2015
1.482
1.592
1.466
1.580
15,413,186
+0.15(+10.29%)
Nov 23, 2015
1.425
1.474
1.408
1.433
7,154,080
+0.00(+0.00%)
Nov 20, 2015
1.531
1.547
1.433
1.433
9,759,623
-0.10(-6.42%)
Nov 19, 2015
1.515
1.547
1.490
1.531
8,588,697
+0.04(+2.75%)
Nov 18, 2015
1.441
1.490
1.408
1.490
8,310,027
+0.06(+4.00%)
Nov 17, 2015
1.506
1.523
1.433
1.433
8,363,831
-0.09(-5.91%)
Nov 16, 2015
1.523
1.563
1.498
1.523
7,577,249
+0.02(+1.64%)
Nov 13, 2015
1.433
1.506
1.433
1.498
9,001,765
+0.03(+2.23%)
Nov 12, 2015
1.400
1.506
1.400
1.466
9,825,588
-0.01(-0.56%)
Nov 11, 2015
1.457
1.502
1.425
1.474
9,837,645
+0.02(+1.69%)
Nov 10, 2015
1.441
1.474
1.425
1.449
10,905,075
-0.05(-3.28%)
Nov 09, 2015
1.441
1.506
1.425
1.498
12,176,129
+0.05(+3.39%)
Nov 06, 2015
1.474
1.498
1.425
1.449
12,538,636
-0.09(-5.85%)
Nov 05, 2015
1.588
1.597
1.490
1.539
15,660,464
-0.08(-5.05%)
Nov 04, 2015
1.687
1.711
1.613
1.621
9,952,260
-0.06(-3.41%)
Nov 03, 2015
1.637
1.703
1.613
1.678
10,569,106
-0.02(-0.97%)
Nov 02, 2015
1.637
1.719
1.613
1.695
8,700,770
+0.05(+2.99%)
Oct 30, 2015
1.703
1.760
1.646
1.646
12,113,919
-0.07(-4.29%)
Oct 29, 2015
1.768
1.801
1.658
1.719
13,147,138
-0.06(-3.23%)
Oct 28, 2015
1.891
1.965
1.768
1.777
25,555,468
-0.09(-4.82%)
Oct 27, 2015
1.842
1.899
1.809
1.867
6,038,372
+0.01(+0.44%)
Oct 26, 2015
1.891
1.940
1.850
1.859
12,201,815
-0.05(-2.58%)
Oct 23, 2015
1.859
1.924
1.785
1.908
13,372,654
+0.07(+3.56%)
Oct 22, 2015
1.728
1.867
1.728
1.842
15,919,688
+0.12(+7.14%)
Oct 21, 2015
1.768
1.785
1.719
1.719
9,071,136
-0.08(-4.55%)
Oct 20, 2015
1.728
1.818
1.728
1.801
11,457,915
+0.11(+6.28%)
Oct 19, 2015
1.736
1.793
1.670
1.695
15,703,353
-0.07(-3.72%)
Oct 16, 2015
1.859
1.891
1.760
1.760
16,227,652
-0.09(-4.87%)
Oct 15, 2015
1.834
1.875
1.781
1.850
18,342,560
-0.01(-0.44%)
Oct 14, 2015
1.760
1.875
1.756
1.859
18,002,024
+0.15(+8.61%)
Oct 13, 2015
1.703
1.760
1.695
1.711
9,177,328
+0.04(+2.45%)
Oct 12, 2015
1.867
1.891
1.609
1.670
21,073,208
-0.16(-8.93%)
Oct 09, 2015
1.834
1.863
1.803
1.834
20,338,622
+0.09(+5.16%)
Oct 08, 2015
1.695
1.859
1.695
1.744
14,338,373
-0.02(-1.39%)
Oct 07, 2015
1.744
1.793
1.728
1.768
17,525,126
+0.01(+0.47%)
Oct 06, 2015
1.695
1.785
1.678
1.760
17,728,950
+0.10(+5.91%)
Oct 05, 2015
1.490
1.662
1.490
1.662
13,635,587
+0.16(+10.93%)
Oct 02, 2015
1.433
1.506
1.408
1.498
9,404,165
+0.12(+8.93%)
Oct 01, 2015
1.433
1.457
1.375
1.375
8,646,703
-0.03(-2.33%)
Sep 30, 2015
1.351
1.425
1.326
1.408
11,572,034
+0.04(+2.99%)
Sep 29, 2015
1.318
1.404
1.318
1.367
13,563,276
+0.06(+4.37%)
Sep 28, 2015
1.326
1.343
1.302
1.310
9,526,564
-0.07(-4.76%)
Sep 25, 2015
1.367
1.416
1.351
1.375
9,681,293
-0.02(-1.75%)
Sep 24, 2015
1.375
1.400
1.343
1.400
13,096,103
+0.09(+6.87%)
Sep 23, 2015
1.375
1.380
1.294
1.310
7,619,538
-0.02(-1.84%)
Sep 22, 2015
1.375
1.384
1.318
1.335
9,499,508
-0.08(-5.78%)
Sep 21, 2015
1.498
1.523
1.416
1.416
12,868,813
-0.10(-6.49%)
Sep 18, 2015
1.506
1.531
1.433
1.515
28,709,152
+0.13(+9.47%)
Sep 17, 2015
1.318
1.400
1.277
1.384
15,959,400
+0.07(+4.97%)
Sep 16, 2015
1.244
1.318
1.232
1.318
10,637,404
+0.12(+10.27%)
Sep 15, 2015
1.212
1.244
1.171
1.195
10,270,139
-0.02(-1.35%)
Sep 14, 2015
1.244
1.285
1.204
1.212
9,770,536
-0.03(-2.63%)
Sep 11, 2015
1.253
1.253
1.105
1.244
29,502,116
-0.02(-1.30%)
Sep 10, 2015
1.285
1.285
1.244
1.261
11,058,116
-0.01(-0.65%)
Sep 09, 2015
1.269
1.298
1.236
1.269
13,266,865
-0.02(-1.27%)
Sep 08, 2015
1.367
1.380
1.285
1.285
14,779,498
-0.07(-5.42%)
Sep 04, 2015
1.359
1.359
1.359
1.359
14,887,115
+0.00(+0.00%)
Sep 03, 2015
1.367
1.437
1.351
1.359
22,106,316
-0.03(-2.35%)
Sep 02, 2015
1.384
1.425
1.335
1.392
9,992,210
+0.01(+0.59%)
Sep 01, 2015
1.482
1.506
1.384
1.384
10,604,751
-0.08(-5.59%)
Aug 31, 2015
1.441
1.474
1.400
1.466
12,069,596
-0.04(-2.72%)
Aug 28, 2015
1.392
1.506
1.392
1.506
11,923,667
+0.10(+6.98%)
Aug 27, 2015
1.343
1.441
1.326
1.408
16,417,365
+0.08(+6.17%)
Aug 26, 2015
1.392
1.408
1.326
1.326
11,188,192
-0.10(-6.90%)
Aug 25, 2015
1.531
1.531
1.375
1.425
17,318,594
-0.06(-3.87%)
Aug 24, 2015
1.605
1.678
1.482
1.482
17,450,030
-0.21(-12.56%)
Aug 21, 2015
1.777
1.793
1.670
1.695
14,565,332
-0.06(-3.27%)
Aug 20, 2015
1.752
1.777
1.728
1.752
15,761,005
+0.05(+2.88%)
Aug 19, 2015
1.662
1.744
1.650
1.703
16,602,448
+0.07(+4.00%)
Aug 18, 2015
1.637
1.711
1.629
1.637
8,089,424
-0.05(-2.91%)
Aug 17, 2015
1.654
1.695
1.613
1.687
11,346,480
+0.07(+4.04%)
Aug 14, 2015
1.695
1.711
1.564
1.621
10,407,494
-0.03(-1.98%)
Aug 13, 2015
1.695
1.736
1.621
1.654
10,319,419
-0.11(-6.05%)
Aug 12, 2015
1.752
1.768
1.707
1.760
21,569,170
+0.07(+3.86%)
Aug 11, 2015
1.711
1.744
1.646
1.695
16,916,054
+0.01(+0.49%)
Aug 10, 2015
1.523
1.695
1.511
1.687
16,566,253
+0.16(+10.75%)
Aug 07, 2015
1.490
1.572
1.482
1.523
9,686,624
+0.03(+2.20%)
Aug 06, 2015
1.400
1.523
1.367
1.490
15,790,205
+0.11(+7.69%)
Aug 05, 2015
1.392
1.433
1.359
1.384
10,030,657
+0.00(+0.00%)
Aug 04, 2015
1.416
1.441
1.359
1.384
11,624,106
-0.02(-1.17%)
Aug 03, 2015
1.498
1.515
1.392
1.400
8,492,246
-0.09(-6.04%)
Jul 31, 2015
1.466
1.515
1.433
1.490
14,044,275
+0.08(+5.81%)
Jul 30, 2015
1.523
1.531
1.384
1.408
13,503,380
-0.06(-3.91%)
Jul 29, 2015
1.392
1.502
1.384
1.466
11,456,195
+0.09(+6.55%)
Jul 28, 2015
1.392
1.433
1.375
1.375
8,944,435
+0.00(+0.00%)
Jul 27, 2015
1.392
1.523
1.371
1.375
15,402,529
-0.01(-0.59%)
Jul 24, 2015
1.335
1.425
1.310
1.384
19,568,984
+0.02(+1.81%)
Jul 23, 2015
1.425
1.441
1.351
1.359
12,112,560
-0.05(-3.49%)
Jul 22, 2015
1.359
1.433
1.335
1.408
16,091,699
+0.01(+0.58%)
Jul 21, 2015
1.408
1.433
1.359
1.400
19,508,978
+0.04(+3.01%)
Jul 20, 2015
1.498
1.506
1.359
1.359
23,031,130
-0.20(-12.63%)
Jul 17, 2015
1.613
1.621
1.556
1.556
12,438,057
-0.10(-5.94%)
Jul 16, 2015
1.637
1.719
1.609
1.654
10,364,140
+0.01(+0.50%)
Jul 15, 2015
1.662
1.687
1.629
1.646
9,213,446
-0.04(-2.43%)
Jul 14, 2015
1.678
1.719
1.670
1.687
7,569,462
+0.01(+0.49%)
Jul 13, 2015
1.687
1.719
1.662
1.678
17,718,680
-0.05(-2.84%)
Jul 10, 2015
1.793
1.793
1.703
1.728
14,587,377
-0.07(-3.65%)
Jul 09, 2015
1.850
1.850
1.768
1.793
9,401,009
-0.03(-1.79%)
Jul 08, 2015
1.834
1.867
1.809
1.826
6,506,441
-0.01(-0.45%)
Jul 07, 2015
1.834
1.875
1.793
1.834
11,119,714
-0.04(-2.18%)
Jul 06, 2015
1.842
1.932
1.826
1.875
8,811,987
+0.02(+0.88%)
Jul 02, 2015
1.850
1.859
1.859
1.859
8,277,215
+0.04(+2.25%)
Jul 01, 2015
1.883
1.899
1.777
1.818
16,574,135
-0.08(-4.31%)
Jun 30, 2015
1.850
1.916
1.801
1.899
15,668,424
+0.02(+0.87%)
Jun 29, 2015
1.908
1.920
1.834
1.883
8,365,516
-0.02(-0.86%)
Jun 26, 2015
1.883
1.916
1.867
1.899
5,395,768
+0.02(+0.87%)
Jun 25, 2015
1.891
1.924
1.871
1.883
6,593,779
-0.02(-0.86%)
Jun 24, 2015
1.850
1.916
1.850
1.899
6,814,283
+0.03(+1.75%)
Jun 23, 2015
1.834
1.875
1.826
1.867
7,136,873
+0.02(+1.33%)
Jun 22, 2015
1.842
1.883
1.834
1.842
9,727,982
-0.02(-0.88%)
Jun 19, 2015
1.916
1.949
1.842
1.859
29,688,710
-0.10(-5.02%)
Jun 18, 2015
2.030
2.030
1.940
1.957
11,273,209
-0.03(-1.65%)
Jun 17, 2015
1.891
1.990
1.867
1.990
9,440,349
+0.10(+5.19%)
Jun 16, 2015
1.908
1.916
1.875
1.891
7,442,864
-0.04(-2.12%)
Jun 15, 2015
1.924
1.973
1.895
1.932
8,882,045
+0.00(+0.00%)
Jun 12, 2015
2.006
2.010
1.916
1.932
15,545,169
-0.10(-4.84%)
Jun 11, 2015
2.080
2.096
2.006
2.030
9,489,033
-0.08(-3.88%)
Jun 10, 2015
2.088
2.121
2.055
2.112
10,553,709
+0.07(+3.20%)
Jun 09, 2015
2.080
2.121
2.022
2.047
8,346,952
-0.02(-1.19%)
Jun 08, 2015
2.022
2.076
1.990
2.071
7,135,160
+0.06(+2.85%)
Jun 05, 2015
1.957
2.039
1.957
2.014
10,096,331
+0.02(+0.82%)
Jun 04, 2015
1.949
2.039
1.936
1.998
13,371,063
+0.01(+0.41%)
Jun 03, 2015
1.957
2.006
1.908
1.990
7,444,624
+0.04(+2.10%)
Jun 02, 2015
1.965
1.981
1.949
1.949
5,737,329
+0.02(+0.85%)
Jun 01, 2015
1.949
1.998
1.932
1.932
10,162,849
+0.01(+0.43%)
May 29, 2015
1.916
1.957
1.908
1.924
6,217,037
+0.04(+2.17%)
May 28, 2015
1.859
1.891
1.834
1.883
8,788,417
+0.01(+0.44%)
May 27, 2015
1.891
1.899
1.859
1.875
5,575,858
-0.01(-0.43%)
May 26, 2015
1.916
1.924
1.867
1.883
10,642,738
-0.09(-4.56%)
May 22, 2015
1.957
1.973
1.973
1.973
5,994,687
-0.02(-1.23%)
May 21, 2015
1.981
2.014
1.949
1.998
7,547,493
+0.00(+0.00%)
May 20, 2015
2.047
2.047
1.998
1.998
7,872,151
-0.02(-0.81%)
May 19, 2015
2.055
2.071
1.998
2.014
12,159,587
-0.09(-4.28%)
May 18, 2015
2.112
2.121
2.071
2.104
7,848,573
+0.02(+1.18%)
May 15, 2015
2.055
2.121
2.055
2.080
8,761,147
+0.00(+0.00%)
May 14, 2015
2.104
2.129
2.047
2.080
10,202,552
-0.01(-0.39%)
May 13, 2015
2.096
2.145
2.071
2.088
13,547,440
+0.02(+0.79%)
May 12, 2015
2.080
2.088
2.055
2.071
7,939,445
+0.02(+0.80%)
May 11, 2015
2.030
2.063
2.022
2.055
7,100,914
+0.04(+2.03%)
May 08, 2015
1.990
2.030
1.965
2.014
3,446,152
+0.02(+1.23%)
May 07, 2015
1.932
1.998
1.932
1.990
10,934,778
+0.02(+1.25%)
May 06, 2015
2.047
2.088
1.940
1.965
8,989,953
-0.07(-3.61%)
May 05, 2015
2.063
2.080
2.014
2.039
9,534,931
+0.00(+0.00%)
May 04, 2015
2.022
2.047
2.014
2.039
6,488,548
+0.04(+2.05%)
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.