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
)
8.130
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 28, 2023
4.769
4.806
4.712
4.759
9,537,054
-0.02(-0.39%)
Apr 27, 2023
4.722
4.788
4.646
4.778
10,186,970
+0.07(+1.40%)
Apr 26, 2023
4.788
4.816
4.712
4.712
11,442,692
-0.02(-0.40%)
Apr 25, 2023
4.693
4.750
4.627
4.731
11,049,546
+0.00(+0.00%)
Apr 24, 2023
4.675
4.740
4.637
4.731
11,033,053
+0.06(+1.21%)
Apr 21, 2023
4.731
4.750
4.627
4.675
15,086,663
-0.11(-2.36%)
Apr 20, 2023
4.788
4.830
4.769
4.788
13,019,278
+0.03(+0.59%)
Apr 19, 2023
4.759
4.839
4.750
4.759
11,349,753
-0.12(-2.51%)
Apr 18, 2023
4.901
5.004
4.868
4.882
10,874,116
+0.02(+0.39%)
Apr 17, 2023
4.976
4.995
4.854
4.863
13,800,523
-0.17(-3.37%)
Apr 14, 2023
4.910
5.051
4.863
5.033
21,713,174
+0.02(+0.38%)
Apr 13, 2023
4.948
5.042
4.938
5.014
20,437,158
+0.15(+3.10%)
Apr 12, 2023
4.948
4.986
4.825
4.863
14,340,165
+0.02(+0.39%)
Apr 11, 2023
4.788
4.882
4.750
4.844
15,360,874
+0.15(+3.21%)
Apr 10, 2023
4.665
4.712
4.609
4.693
10,788,316
-0.06(-1.19%)
Apr 06, 2023
4.693
4.759
4.646
4.750
12,837,031
-0.01(-0.20%)
Apr 05, 2023
4.806
4.816
4.627
4.759
17,842,184
-0.02(-0.39%)
Apr 04, 2023
4.495
4.806
4.472
4.778
25,562,746
+0.29(+6.51%)
Apr 03, 2023
4.458
4.571
4.393
4.486
17,498,330
+0.05(+1.06%)
Mar 31, 2023
4.486
4.514
4.401
4.439
14,595,844
-0.04(-0.84%)
Mar 30, 2023
4.477
4.486
4.396
4.477
15,869,759
+0.03(+0.64%)
Mar 29, 2023
4.298
4.495
4.288
4.448
24,518,862
+0.12(+2.83%)
Mar 28, 2023
4.166
4.345
4.114
4.326
26,123,238
+0.16(+3.85%)
Mar 27, 2023
3.987
4.175
3.977
4.166
18,126,892
+0.06(+1.38%)
Mar 24, 2023
4.043
4.147
3.996
4.109
14,340,248
+0.08(+2.11%)
Mar 23, 2023
4.005
4.053
3.939
4.024
14,755,815
+0.08(+1.91%)
Mar 22, 2023
3.911
4.005
3.855
3.949
20,347,802
+0.04(+0.96%)
Mar 21, 2023
3.958
3.968
3.855
3.911
18,427,630
-0.11(-2.81%)
Mar 20, 2023
3.930
4.034
3.883
4.024
23,567,728
+0.13(+3.39%)
Mar 17, 2023
3.666
3.911
3.619
3.892
43,074,052
+0.28(+7.83%)
Mar 16, 2023
3.610
3.619
3.487
3.610
20,806,874
+0.01(+0.26%)
Mar 15, 2023
3.657
3.699
3.525
3.600
18,604,704
+0.00(+0.00%)
Mar 14, 2023
3.581
3.610
3.515
3.600
11,930,399
+0.03(+0.79%)
Mar 13, 2023
3.478
3.619
3.440
3.572
33,547,462
+0.27(+8.29%)
Mar 10, 2023
3.289
3.428
3.280
3.299
16,281,105
+0.08(+2.34%)
Mar 09, 2023
3.289
3.317
3.204
3.223
7,619,044
-0.04(-1.16%)
Mar 08, 2023
3.317
3.355
3.242
3.261
10,739,863
-0.03(-0.86%)
Mar 07, 2023
3.412
3.421
3.266
3.289
15,463,248
-0.10(-3.02%)
Mar 06, 2023
3.438
3.470
3.373
3.392
9,721,927
-0.07(-2.13%)
Mar 03, 2023
3.493
3.502
3.438
3.465
9,197,136
+0.02(+0.54%)
Mar 02, 2023
3.428
3.456
3.405
3.447
12,179,655
-0.02(-0.53%)
Mar 01, 2023
3.447
3.512
3.410
3.465
14,934,256
+0.08(+2.46%)
Feb 28, 2023
3.364
3.428
3.336
3.382
12,205,698
+0.03(+0.83%)
Feb 27, 2023
3.364
3.401
3.345
3.355
11,130,978
+0.01(+0.28%)
Feb 24, 2023
3.336
3.364
3.299
3.345
15,359,127
-0.05(-1.36%)
Feb 23, 2023
3.438
3.452
3.355
3.392
17,054,452
-0.03(-0.81%)
Feb 22, 2023
3.475
3.498
3.383
3.419
22,222,170
-0.08(-2.37%)
Feb 21, 2023
3.530
3.595
3.493
3.502
14,355,903
-0.06(-1.81%)
Feb 17, 2023
3.595
3.595
3.475
3.567
21,945,106
-0.06(-1.78%)
Feb 16, 2023
3.669
3.674
3.484
3.632
25,775,938
+0.00(+0.00%)
Feb 15, 2023
3.761
3.761
3.604
3.632
19,356,920
-0.20(-5.30%)
Feb 14, 2023
3.844
3.891
3.770
3.835
12,509,601
-0.03(-0.72%)
Feb 13, 2023
3.863
3.900
3.807
3.863
10,760,059
-0.01(-0.24%)
Feb 10, 2023
3.937
3.955
3.826
3.872
15,685,170
-0.06(-1.41%)
Feb 09, 2023
4.066
4.085
3.909
3.928
11,982,707
-0.07(-1.85%)
Feb 08, 2023
4.075
4.085
3.992
4.001
10,102,142
-0.05(-1.14%)
Feb 07, 2023
4.048
4.103
3.983
4.048
10,955,269
+0.03(+0.69%)
Feb 06, 2023
4.038
4.075
3.988
4.020
15,334,355
-0.03(-0.68%)
Feb 03, 2023
4.112
4.149
4.020
4.048
19,445,010
-0.20(-4.78%)
Feb 02, 2023
4.408
4.436
4.214
4.251
14,539,559
-0.13(-2.95%)
Feb 01, 2023
4.269
4.417
4.232
4.380
16,802,372
+0.09(+2.16%)
Jan 31, 2023
4.251
4.297
4.215
4.288
14,183,483
+0.01(+0.22%)
Jan 30, 2023
4.371
4.408
4.279
4.279
13,499,065
-0.15(-3.34%)
Jan 27, 2023
4.445
4.454
4.362
4.427
11,708,154
-0.06(-1.24%)
Jan 26, 2023
4.491
4.528
4.408
4.482
11,553,526
-0.03(-0.61%)
Jan 25, 2023
4.417
4.519
4.399
4.510
13,104,275
+0.06(+1.24%)
Jan 24, 2023
4.362
4.454
4.159
4.454
16,709,060
+0.07(+1.69%)
Jan 23, 2023
4.334
4.385
4.288
4.380
15,014,980
+0.02(+0.42%)
Jan 20, 2023
4.306
4.387
4.279
4.362
11,864,219
+0.03(+0.64%)
Jan 19, 2023
4.186
4.353
4.149
4.334
15,363,469
+0.12(+2.85%)
Jan 18, 2023
4.334
4.372
4.214
4.214
11,903,434
-0.05(-1.08%)
Jan 17, 2023
4.380
4.390
4.237
4.260
14,749,186
-0.12(-2.74%)
Jan 13, 2023
4.306
4.417
4.288
4.380
17,985,622
+0.07(+1.72%)
Jan 12, 2023
4.316
4.334
4.205
4.306
18,513,648
+0.09(+2.19%)
Jan 11, 2023
4.269
4.297
4.205
4.214
14,173,247
-0.05(-1.08%)
Jan 10, 2023
4.186
4.269
4.159
4.260
29,933,626
+0.08(+1.99%)
Jan 09, 2023
4.279
4.297
4.168
4.177
14,458,054
-0.05(-1.09%)
Jan 06, 2023
4.131
4.242
4.066
4.223
21,428,640
+0.12(+2.93%)
Jan 05, 2023
4.103
4.117
4.034
4.103
19,241,914
-0.08(-1.99%)
Jan 04, 2023
4.029
4.214
4.011
4.186
29,721,036
+0.24(+6.09%)
Jan 03, 2023
3.835
4.038
3.835
3.946
17,578,990
+0.17(+4.40%)
Dec 30, 2022
3.817
3.821
3.733
3.780
7,342,354
-0.05(-1.21%)
Dec 29, 2022
3.807
3.863
3.807
3.826
8,232,304
+0.04(+0.98%)
Dec 28, 2022
3.881
3.909
3.761
3.789
9,862,361
-0.13(-3.30%)
Dec 27, 2022
3.872
3.964
3.844
3.918
11,832,484
+0.06(+1.68%)
Dec 23, 2022
3.844
3.900
3.770
3.854
9,065,806
+0.02(+0.48%)
Dec 22, 2022
3.854
3.854
3.733
3.835
12,455,568
-0.06(-1.66%)
Dec 21, 2022
3.918
3.932
3.881
3.900
11,200,200
+0.03(+0.72%)
Dec 20, 2022
3.798
3.909
3.789
3.872
13,630,495
+0.15(+3.97%)
Dec 19, 2022
3.807
3.826
3.715
3.724
10,219,238
-0.06(-1.47%)
Dec 16, 2022
3.770
3.826
3.724
3.780
25,181,180
+0.02(+0.49%)
Dec 15, 2022
3.854
3.877
3.752
3.761
19,412,438
-0.18(-4.68%)
Dec 14, 2022
3.992
4.011
3.872
3.946
14,434,201
-0.06(-1.61%)
Dec 13, 2022
4.075
4.145
3.955
4.011
15,822,981
+0.08(+2.12%)
Dec 12, 2022
3.863
3.928
3.807
3.928
16,786,542
+0.04(+0.95%)
Dec 09, 2022
3.928
4.048
3.891
3.891
12,721,302
-0.05(-1.17%)
Dec 08, 2022
3.946
4.001
3.881
3.937
16,164,296
+0.02(+0.47%)
Dec 07, 2022
3.872
4.020
3.872
3.918
16,085,030
+0.08(+2.17%)
Dec 06, 2022
3.918
3.955
3.798
3.835
14,656,550
-0.06(-1.42%)
Dec 05, 2022
3.974
4.020
3.872
3.891
17,593,064
-0.12(-3.00%)
Dec 02, 2022
3.974
4.048
3.918
4.011
14,545,663
-0.04(-0.91%)
Dec 01, 2022
3.918
4.103
3.881
4.048
35,844,852
+0.23(+6.05%)
Nov 30, 2022
3.761
3.863
3.678
3.817
22,411,914
+0.17(+4.56%)
Nov 29, 2022
3.632
3.700
3.596
3.650
14,738,009
+0.06(+1.77%)
Nov 28, 2022
3.759
3.759
3.568
3.586
15,792,635
-0.15(-4.13%)
Nov 25, 2022
3.822
3.845
3.732
3.741
8,369,178
-0.05(-1.44%)
Nov 23, 2022
3.786
3.822
3.714
3.795
18,453,742
-0.04(-0.95%)
Nov 22, 2022
3.723
3.886
3.723
3.832
17,693,846
+0.15(+4.20%)
Nov 21, 2022
3.723
3.723
3.623
3.677
14,644,610
-0.05(-1.22%)
Nov 18, 2022
3.714
3.741
3.650
3.723
15,450,374
+0.02(+0.49%)
Nov 17, 2022
3.677
3.732
3.632
3.704
16,266,152
-0.05(-1.21%)
Nov 16, 2022
3.750
3.830
3.736
3.750
16,094,091
-0.04(-0.96%)
Nov 15, 2022
3.877
3.904
3.750
3.786
29,539,298
-0.05(-1.18%)
Nov 14, 2022
3.859
3.922
3.813
3.832
19,331,080
-0.08(-2.09%)
Nov 11, 2022
3.859
3.922
3.768
3.913
30,956,428
+0.07(+1.89%)
Nov 10, 2022
3.886
4.049
3.677
3.841
35,779,252
+0.15(+3.93%)
Nov 09, 2022
3.759
3.882
3.686
3.695
25,654,918
-0.10(-2.63%)
Nov 08, 2022
3.532
3.841
3.505
3.795
46,849,584
+0.26(+7.46%)
Nov 07, 2022
3.541
3.586
3.468
3.532
17,933,360
+0.03(+0.78%)
Nov 04, 2022
3.214
3.541
3.214
3.505
44,645,504
+0.44(+14.20%)
Nov 03, 2022
3.160
3.187
3.060
3.069
21,866,752
-0.12(-3.70%)
Nov 02, 2022
3.405
3.438
3.169
3.187
22,701,232
-0.20(-5.90%)
Nov 01, 2022
3.396
3.450
3.378
3.387
12,461,593
+0.09(+2.75%)
Oct 31, 2022
3.278
3.341
3.250
3.296
11,203,942
-0.03(-0.82%)
Oct 28, 2022
3.287
3.332
3.250
3.323
15,364,757
-0.02(-0.54%)
Oct 27, 2022
3.378
3.441
3.323
3.341
15,887,761
-0.04(-1.08%)
Oct 26, 2022
3.314
3.441
3.314
3.378
20,304,290
+0.10(+3.05%)
Oct 25, 2022
3.223
3.300
3.223
3.278
14,971,374
+0.06(+1.98%)
Oct 24, 2022
3.205
3.223
3.151
3.214
14,714,745
-0.04(-1.12%)
Oct 21, 2022
3.096
3.287
3.087
3.250
20,615,480
+0.15(+4.99%)
Oct 20, 2022
3.023
3.187
3.023
3.096
21,999,328
+0.06(+2.10%)
Oct 19, 2022
3.051
3.083
2.996
3.033
18,268,646
-0.08(-2.62%)
Oct 18, 2022
3.132
3.169
3.051
3.114
19,168,138
+0.01(+0.29%)
Oct 17, 2022
3.142
3.164
3.083
3.105
15,808,839
+0.06(+2.09%)
Oct 14, 2022
3.187
3.210
3.033
3.042
16,564,895
-0.18(-5.63%)
Oct 13, 2022
3.196
3.232
3.023
3.223
26,732,226
-0.08(-2.47%)
Oct 12, 2022
3.305
3.396
3.250
3.305
14,666,738
-0.01(-0.27%)
Oct 11, 2022
3.332
3.396
3.250
3.314
17,352,456
-0.02(-0.54%)
Oct 10, 2022
3.350
3.468
3.309
3.332
12,460,816
-0.06(-1.87%)
Oct 07, 2022
3.459
3.523
3.387
3.396
20,170,962
-0.15(-4.10%)
Oct 06, 2022
3.532
3.596
3.459
3.541
19,510,348
-0.03(-0.76%)
Oct 05, 2022
3.532
3.568
3.441
3.568
23,778,622
-0.07(-2.00%)
Oct 04, 2022
3.668
3.695
3.596
3.641
23,571,652
+0.05(+1.52%)
Oct 03, 2022
3.496
3.614
3.487
3.586
24,751,048
+0.17(+5.05%)
Sep 30, 2022
3.296
3.493
3.237
3.414
30,460,708
+0.15(+4.74%)
Sep 29, 2022
3.160
3.287
3.160
3.260
21,964,302
+0.06(+1.99%)
Sep 28, 2022
3.060
3.241
3.014
3.196
31,877,748
+0.22(+7.32%)
Sep 27, 2022
3.033
3.105
2.969
2.978
18,208,592
+0.03(+0.92%)
Sep 26, 2022
2.969
3.055
2.887
2.951
22,723,850
-0.05(-1.81%)
Sep 23, 2022
3.105
3.114
2.951
3.005
20,319,514
-0.22(-6.76%)
Sep 22, 2022
3.232
3.309
3.169
3.223
20,001,398
+0.01(+0.28%)
Sep 21, 2022
3.205
3.332
3.151
3.214
23,422,320
+0.03(+0.85%)
Sep 20, 2022
3.223
3.250
3.160
3.187
17,032,958
-0.12(-3.57%)
Sep 19, 2022
2.987
3.332
2.942
3.305
44,294,856
+0.32(+10.64%)
Sep 16, 2022
2.951
3.078
2.878
2.987
24,181,848
-0.01(-0.30%)
Sep 15, 2022
3.033
3.114
2.960
2.996
15,992,251
-0.07(-2.37%)
Sep 14, 2022
3.096
3.169
3.069
3.069
9,220,001
-0.02(-0.59%)
Sep 13, 2022
3.096
3.178
3.069
3.087
10,816,053
-0.15(-4.49%)
Sep 12, 2022
3.278
3.305
3.205
3.232
14,374,891
+0.01(+0.28%)
Sep 09, 2022
3.196
3.241
3.142
3.223
10,131,401
+0.09(+2.90%)
Sep 08, 2022
3.069
3.142
3.042
3.132
11,753,485
+0.03(+0.88%)
Sep 07, 2022
2.987
3.132
2.928
3.105
14,893,458
+0.12(+3.95%)
Sep 06, 2022
3.023
3.116
2.960
2.987
12,259,961
+0.01(+0.30%)
Sep 02, 2022
2.905
3.051
2.883
2.978
18,177,892
+0.15(+5.47%)
Sep 01, 2022
2.915
2.924
2.806
2.824
16,238,814
-0.15(-5.18%)
Aug 31, 2022
2.987
3.060
2.974
2.978
17,340,832
-0.02(-0.61%)
Aug 30, 2022
3.096
3.105
2.978
2.996
16,361,908
-0.08(-2.65%)
Aug 29, 2022
3.087
3.160
3.051
3.078
14,600,264
-0.03(-0.88%)
Aug 26, 2022
3.323
3.341
3.069
3.105
20,298,512
-0.23(-6.81%)
Aug 25, 2022
3.341
3.350
3.269
3.332
12,190,626
+0.03(+0.82%)
Aug 24, 2022
3.187
3.305
3.142
3.305
19,753,096
+0.10(+3.12%)
Aug 23, 2022
3.169
3.305
3.151
3.205
12,526,811
+0.05(+1.44%)
Aug 22, 2022
3.132
3.214
3.110
3.160
14,601,378
-0.04(-1.14%)
Aug 19, 2022
3.142
3.214
3.069
3.196
36,909,984
+0.03(+0.86%)
Aug 18, 2022
3.060
3.178
3.051
3.169
18,509,366
+0.09(+2.95%)
Aug 17, 2022
3.178
3.187
3.064
3.078
18,749,176
-0.07(-2.34%)
Aug 16, 2022
3.125
3.170
3.089
3.152
10,831,998
+0.01(+0.28%)
Aug 15, 2022
3.116
3.161
3.089
3.143
12,803,374
-0.06(-1.94%)
Aug 12, 2022
3.152
3.250
3.152
3.205
11,408,168
+0.07(+2.27%)
Aug 11, 2022
3.170
3.232
3.125
3.134
19,069,302
+0.01(+0.29%)
Aug 10, 2022
3.098
3.196
3.080
3.125
18,225,072
+0.05(+1.74%)
Aug 09, 2022
3.116
3.134
3.000
3.072
12,613,814
-0.02(-0.58%)
Aug 08, 2022
3.045
3.169
3.018
3.089
17,492,128
+0.11(+3.58%)
Aug 05, 2022
3.027
3.027
2.920
2.983
27,021,510
-0.12(-3.74%)
Aug 04, 2022
3.027
3.161
2.987
3.098
19,632,940
+0.12(+4.19%)
Aug 03, 2022
3.072
3.080
2.911
2.974
20,005,910
-0.08(-2.62%)
Aug 02, 2022
3.089
3.196
3.054
3.054
23,115,378
-0.02(-0.58%)
Aug 01, 2022
3.036
3.116
3.036
3.072
14,227,918
+0.04(+1.17%)
Jul 29, 2022
3.036
3.080
2.929
3.036
23,549,886
+0.04(+1.19%)
Jul 28, 2022
2.911
3.000
2.836
3.000
38,919,956
+0.12(+4.33%)
Jul 27, 2022
2.796
2.885
2.756
2.876
20,882,380
+0.11(+3.86%)
Jul 26, 2022
2.796
2.845
2.742
2.769
23,819,844
-0.02(-0.64%)
Jul 25, 2022
2.911
2.911
2.751
2.787
26,207,840
-0.11(-3.69%)
Jul 22, 2022
2.947
3.063
2.885
2.894
27,660,298
+0.00(+0.00%)
Jul 21, 2022
2.867
2.938
2.822
2.894
21,080,932
+0.03(+0.93%)
Jul 20, 2022
2.920
2.956
2.858
2.867
17,500,898
-0.05(-1.83%)
Jul 19, 2022
2.902
2.965
2.858
2.920
22,457,086
+0.06(+2.18%)
Jul 18, 2022
2.813
2.902
2.787
2.858
29,891,174
+0.11(+3.88%)
Jul 15, 2022
2.840
2.840
2.671
2.751
22,976,928
-0.04(-1.28%)
Jul 14, 2022
2.867
2.867
2.707
2.787
34,889,448
-0.20(-6.57%)
Jul 13, 2022
2.867
3.072
2.867
2.983
21,625,110
+0.08(+2.76%)
Jul 12, 2022
2.956
2.991
2.858
2.902
14,621,252
-0.06(-2.10%)
Jul 11, 2022
2.947
3.045
2.911
2.965
11,972,345
-0.02(-0.60%)
Jul 08, 2022
3.009
3.045
2.929
2.983
19,343,062
-0.04(-1.18%)
Jul 07, 2022
2.991
3.089
2.965
3.018
19,373,852
+0.04(+1.50%)
Jul 06, 2022
3.009
3.018
2.867
2.974
23,732,154
-0.01(-0.30%)
Jul 05, 2022
3.196
3.223
2.898
2.983
34,786,032
-0.31(-9.46%)
Jul 01, 2022
3.161
3.316
3.116
3.294
20,265,726
+0.11(+3.35%)
Jun 30, 2022
3.303
3.330
3.161
3.187
21,179,010
-0.15(-4.53%)
Jun 29, 2022
3.419
3.419
3.267
3.339
19,678,276
-0.05(-1.57%)
Jun 28, 2022
3.659
3.686
3.383
3.392
28,541,050
-0.26(-7.07%)
Jun 27, 2022
3.597
3.650
3.517
3.650
18,003,712
+0.09(+2.50%)
Jun 24, 2022
3.535
3.579
3.410
3.561
24,907,616
+0.03(+0.76%)
Jun 23, 2022
3.713
3.735
3.517
3.535
28,841,180
-0.19(-5.02%)
Jun 22, 2022
3.748
3.855
3.695
3.722
19,994,980
-0.02(-0.48%)
Jun 21, 2022
3.615
3.824
3.606
3.739
28,444,272
+0.09(+2.44%)
Jun 17, 2022
3.668
3.753
3.575
3.650
109,155,512
-0.04(-0.97%)
Jun 16, 2022
3.615
3.744
3.526
3.686
50,249,608
+0.01(+0.24%)
Jun 15, 2022
3.677
3.784
3.548
3.677
46,222,292
+0.04(+1.23%)
Jun 14, 2022
3.793
3.793
3.552
3.632
42,507,308
-0.14(-3.77%)
Jun 13, 2022
3.926
3.980
3.766
3.775
45,688,504
-0.26(-6.40%)
Jun 10, 2022
3.775
4.069
3.722
4.033
18,415,800
+0.19(+4.86%)
Jun 09, 2022
3.971
3.980
3.846
3.846
19,023,154
-0.16(-4.00%)
Jun 08, 2022
3.998
4.042
3.944
4.006
14,662,671
-0.01(-0.22%)
Jun 07, 2022
3.962
4.020
3.935
4.015
8,531,336
+0.03(+0.67%)
Jun 06, 2022
4.104
4.104
3.935
3.989
15,446,698
-0.06(-1.54%)
Jun 03, 2022
4.122
4.171
4.024
4.051
20,989,514
-0.12(-2.99%)
Jun 02, 2022
3.998
4.211
3.998
4.176
16,099,603
+0.23(+5.87%)
Jun 01, 2022
4.024
4.033
3.900
3.944
12,858,753
-0.00(-0.05%)
May 31, 2022
3.972
4.060
3.893
3.946
17,410,386
-0.04(-1.10%)
May 27, 2022
4.078
4.095
3.974
3.990
12,443,888
-0.04(-0.87%)
May 26, 2022
3.999
4.067
3.964
4.025
16,212,072
+0.01(+0.22%)
May 25, 2022
3.972
4.069
3.942
4.016
21,158,248
-0.04(-0.87%)
May 24, 2022
3.955
4.078
3.937
4.051
16,482,026
+0.10(+2.44%)
May 23, 2022
4.034
4.069
3.911
3.955
9,121,334
+0.01(+0.22%)
May 20, 2022
3.990
4.029
3.852
3.946
17,326,176
-0.01(-0.22%)
May 19, 2022
3.867
3.999
3.841
3.955
25,757,306
+0.18(+4.88%)
May 18, 2022
3.779
3.850
3.709
3.771
22,937,560
-0.06(-1.60%)
May 17, 2022
3.823
3.885
3.753
3.832
18,166,048
+0.08(+2.10%)
May 16, 2022
3.639
3.797
3.639
3.753
21,463,322
+0.11(+2.88%)
May 13, 2022
3.534
3.657
3.437
3.648
36,866,944
+0.09(+2.46%)
May 12, 2022
3.709
3.718
3.455
3.560
33,257,776
-0.23(-6.02%)
May 11, 2022
4.016
4.064
3.736
3.788
34,210,036
-0.22(-5.47%)
May 10, 2022
4.069
4.095
3.904
4.007
29,889,520
-0.02(-0.44%)
May 09, 2022
4.183
4.218
3.990
4.025
25,285,674
-0.29(-6.71%)
May 06, 2022
4.349
4.376
4.262
4.314
17,759,026
-0.07(-1.60%)
May 05, 2022
4.569
4.569
4.297
4.385
23,666,898
-0.16(-3.47%)
May 04, 2022
4.428
4.551
4.358
4.542
19,008,056
+0.11(+2.57%)
May 03, 2022
4.385
4.499
4.358
4.428
17,577,892
+0.06(+1.41%)
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.