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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
4.796
4.834
4.739
4.786
9,483,337
-0.02(-0.39%)
Apr 27, 2023
4.748
4.815
4.673
4.805
10,129,592
+0.07(+1.40%)
Apr 26, 2023
4.815
4.843
4.739
4.739
11,378,242
-0.02(-0.40%)
Apr 25, 2023
4.720
4.777
4.654
4.758
10,987,310
+0.00(+0.00%)
Apr 24, 2023
4.701
4.767
4.663
4.758
10,970,910
+0.06(+1.21%)
Apr 21, 2023
4.758
4.777
4.654
4.701
15,001,688
-0.11(-2.36%)
Apr 20, 2023
4.815
4.857
4.796
4.815
12,945,948
+0.03(+0.59%)
Apr 19, 2023
4.786
4.867
4.777
4.786
11,285,826
-0.12(-2.51%)
Apr 18, 2023
4.928
5.033
4.891
4.909
10,812,868
+0.02(+0.39%)
Apr 17, 2023
5.004
5.023
4.881
4.891
13,722,793
-0.17(-3.37%)
Apr 14, 2023
4.938
5.080
4.891
5.061
21,590,876
+0.02(+0.38%)
Apr 13, 2023
4.976
5.071
4.966
5.042
20,322,046
+0.15(+3.10%)
Apr 12, 2023
4.976
5.014
4.853
4.891
14,259,395
+0.02(+0.39%)
Apr 11, 2023
4.815
4.909
4.777
4.872
15,274,355
+0.15(+3.21%)
Apr 10, 2023
4.692
4.739
4.635
4.720
10,727,551
-0.06(-1.19%)
Apr 06, 2023
4.720
4.786
4.673
4.777
12,764,728
-0.01(-0.20%)
Apr 05, 2023
4.834
4.843
4.654
4.786
17,741,690
-0.02(-0.39%)
Apr 04, 2023
4.521
4.834
4.497
4.805
25,418,764
+0.29(+6.51%)
Apr 03, 2023
4.483
4.597
4.418
4.511
17,399,772
+0.05(+1.06%)
Mar 31, 2023
4.511
4.540
4.426
4.464
14,513,633
-0.04(-0.84%)
Mar 30, 2023
4.502
4.511
4.421
4.502
15,780,374
+0.03(+0.64%)
Mar 29, 2023
4.322
4.521
4.312
4.474
24,380,762
+0.12(+2.83%)
Mar 28, 2023
4.189
4.369
4.137
4.350
25,976,100
+0.16(+3.85%)
Mar 27, 2023
4.009
4.199
4.000
4.189
18,024,794
+0.06(+1.38%)
Mar 24, 2023
4.066
4.170
4.019
4.132
14,259,477
+0.09(+2.11%)
Mar 23, 2023
4.028
4.075
3.962
4.047
14,672,704
+0.08(+1.91%)
Mar 22, 2023
3.933
4.028
3.876
3.971
20,233,194
+0.04(+0.96%)
Mar 21, 2023
3.981
3.990
3.876
3.933
18,323,838
-0.11(-2.81%)
Mar 20, 2023
3.952
4.056
3.905
4.047
23,434,984
+0.13(+3.39%)
Mar 17, 2023
3.687
3.933
3.639
3.914
42,831,440
+0.28(+7.83%)
Mar 16, 2023
3.630
3.639
3.507
3.630
20,689,682
+0.01(+0.26%)
Mar 15, 2023
3.677
3.720
3.545
3.621
18,499,914
+0.00(+0.00%)
Mar 14, 2023
3.602
3.630
3.535
3.621
11,863,202
+0.03(+0.79%)
Mar 13, 2023
3.497
3.639
3.459
3.592
33,358,508
+0.27(+8.29%)
Mar 10, 2023
3.308
3.448
3.298
3.317
16,189,403
+0.08(+2.34%)
Mar 09, 2023
3.308
3.336
3.222
3.241
7,576,130
-0.04(-1.16%)
Mar 08, 2023
3.336
3.374
3.260
3.279
10,679,371
-0.03(-0.86%)
Mar 07, 2023
3.431
3.440
3.284
3.308
15,376,152
-0.10(-3.02%)
Mar 06, 2023
3.457
3.490
3.392
3.411
9,667,168
-0.07(-2.13%)
Mar 03, 2023
3.513
3.522
3.457
3.485
9,145,332
+0.02(+0.54%)
Mar 02, 2023
3.448
3.476
3.425
3.466
12,111,053
-0.02(-0.53%)
Mar 01, 2023
3.466
3.532
3.429
3.485
14,850,138
+0.08(+2.46%)
Feb 28, 2023
3.383
3.448
3.355
3.401
12,136,949
+0.03(+0.83%)
Feb 27, 2023
3.383
3.420
3.364
3.374
11,068,283
+0.01(+0.28%)
Feb 24, 2023
3.355
3.383
3.318
3.364
15,272,616
-0.05(-1.36%)
Feb 23, 2023
3.457
3.471
3.374
3.411
16,958,392
-0.03(-0.81%)
Feb 22, 2023
3.494
3.518
3.402
3.439
22,097,002
-0.08(-2.37%)
Feb 21, 2023
3.550
3.615
3.513
3.522
14,275,043
-0.07(-1.81%)
Feb 17, 2023
3.615
3.615
3.494
3.587
21,821,498
-0.07(-1.78%)
Feb 16, 2023
3.690
3.695
3.504
3.652
25,630,754
+0.00(+0.00%)
Feb 15, 2023
3.782
3.782
3.624
3.652
19,247,892
-0.20(-5.30%)
Feb 14, 2023
3.866
3.913
3.792
3.857
12,439,141
-0.03(-0.72%)
Feb 13, 2023
3.885
3.922
3.829
3.885
10,699,453
-0.01(-0.24%)
Feb 10, 2023
3.959
3.978
3.848
3.894
15,596,823
-0.06(-1.41%)
Feb 09, 2023
4.089
4.108
3.931
3.950
11,915,214
-0.07(-1.85%)
Feb 08, 2023
4.098
4.108
4.015
4.024
10,045,242
-0.05(-1.14%)
Feb 07, 2023
4.071
4.126
4.006
4.071
10,893,563
+0.03(+0.69%)
Feb 06, 2023
4.061
4.098
4.010
4.043
15,247,984
-0.03(-0.68%)
Feb 03, 2023
4.136
4.173
4.043
4.071
19,335,486
-0.20(-4.78%)
Feb 02, 2023
4.433
4.461
4.238
4.275
14,457,664
-0.13(-2.95%)
Feb 01, 2023
4.294
4.442
4.256
4.405
16,707,733
+0.09(+2.16%)
Jan 31, 2023
4.275
4.321
4.238
4.312
14,103,594
+0.01(+0.22%)
Jan 30, 2023
4.396
4.433
4.303
4.303
13,423,031
-0.15(-3.34%)
Jan 27, 2023
4.470
4.479
4.387
4.452
11,642,208
-0.06(-1.24%)
Jan 26, 2023
4.517
4.554
4.433
4.507
11,488,450
-0.03(-0.61%)
Jan 25, 2023
4.442
4.545
4.424
4.535
13,030,465
+0.06(+1.25%)
Jan 24, 2023
4.387
4.479
4.182
4.479
16,614,946
+0.07(+1.69%)
Jan 23, 2023
4.359
4.410
4.312
4.405
14,930,408
+0.02(+0.42%)
Jan 20, 2023
4.331
4.412
4.303
4.387
11,797,393
+0.03(+0.64%)
Jan 19, 2023
4.210
4.377
4.173
4.359
15,276,938
+0.12(+2.85%)
Jan 18, 2023
4.359
4.396
4.238
4.238
11,836,387
-0.05(-1.08%)
Jan 17, 2023
4.405
4.414
4.261
4.284
14,666,111
-0.12(-2.74%)
Jan 13, 2023
4.331
4.442
4.312
4.405
17,884,316
+0.07(+1.72%)
Jan 12, 2023
4.340
4.359
4.229
4.331
18,409,370
+0.09(+2.19%)
Jan 11, 2023
4.294
4.321
4.229
4.238
14,093,416
-0.05(-1.08%)
Jan 10, 2023
4.210
4.294
4.182
4.284
29,765,024
+0.08(+1.99%)
Jan 09, 2023
4.303
4.321
4.191
4.201
14,376,619
-0.05(-1.09%)
Jan 06, 2023
4.154
4.266
4.089
4.247
21,307,942
+0.12(+2.93%)
Jan 05, 2023
4.126
4.140
4.057
4.126
19,133,534
-0.08(-1.99%)
Jan 04, 2023
4.052
4.238
4.033
4.210
29,553,632
+0.24(+6.09%)
Jan 03, 2023
3.857
4.061
3.857
3.968
17,479,976
+0.17(+4.40%)
Dec 30, 2022
3.838
3.843
3.755
3.801
7,300,998
-0.05(-1.21%)
Dec 29, 2022
3.829
3.885
3.829
3.848
8,185,935
+0.04(+0.98%)
Dec 28, 2022
3.903
3.931
3.782
3.810
9,806,811
-0.13(-3.30%)
Dec 27, 2022
3.894
3.987
3.866
3.940
11,765,837
+0.07(+1.68%)
Dec 23, 2022
3.866
3.922
3.792
3.875
9,014,742
+0.02(+0.48%)
Dec 22, 2022
3.875
3.875
3.755
3.857
12,385,412
-0.07(-1.66%)
Dec 21, 2022
3.940
3.954
3.903
3.922
11,137,115
+0.03(+0.72%)
Dec 20, 2022
3.820
3.931
3.810
3.894
13,553,721
+0.15(+3.97%)
Dec 19, 2022
3.829
3.848
3.736
3.745
10,161,678
-0.06(-1.47%)
Dec 16, 2022
3.792
3.848
3.745
3.801
25,039,346
+0.02(+0.49%)
Dec 15, 2022
3.875
3.899
3.773
3.782
19,303,098
-0.19(-4.68%)
Dec 14, 2022
4.015
4.033
3.894
3.968
14,352,900
-0.07(-1.61%)
Dec 13, 2022
4.098
4.168
3.978
4.033
15,733,857
+0.08(+2.12%)
Dec 12, 2022
3.885
3.950
3.829
3.950
16,691,992
+0.04(+0.95%)
Dec 09, 2022
3.950
4.071
3.913
3.913
12,649,649
-0.05(-1.17%)
Dec 08, 2022
3.968
4.024
3.903
3.959
16,073,250
+0.02(+0.47%)
Dec 07, 2022
3.894
4.043
3.894
3.940
15,994,430
+0.08(+2.17%)
Dec 06, 2022
3.940
3.978
3.820
3.857
14,573,997
-0.06(-1.43%)
Dec 05, 2022
3.996
4.043
3.894
3.913
17,493,970
-0.12(-3.00%)
Dec 02, 2022
3.996
4.071
3.940
4.033
14,463,734
-0.04(-0.91%)
Dec 01, 2022
3.940
4.126
3.903
4.071
35,642,956
+0.23(+6.05%)
Nov 30, 2022
3.782
3.885
3.699
3.838
22,285,678
+0.17(+4.56%)
Nov 29, 2022
3.652
3.721
3.616
3.671
14,654,997
+0.06(+1.77%)
Nov 28, 2022
3.780
3.780
3.588
3.607
15,703,683
-0.16(-4.13%)
Nov 25, 2022
3.844
3.867
3.753
3.762
8,322,039
-0.05(-1.44%)
Nov 23, 2022
3.808
3.844
3.735
3.817
18,349,802
-0.04(-0.95%)
Nov 22, 2022
3.744
3.908
3.744
3.853
17,594,186
+0.16(+4.20%)
Nov 21, 2022
3.744
3.744
3.643
3.698
14,562,124
-0.05(-1.22%)
Nov 18, 2022
3.735
3.762
3.671
3.744
15,363,350
+0.02(+0.49%)
Nov 17, 2022
3.698
3.753
3.652
3.725
16,174,533
-0.05(-1.21%)
Nov 16, 2022
3.771
3.851
3.757
3.771
16,003,441
-0.04(-0.96%)
Nov 15, 2022
3.899
3.926
3.771
3.808
29,372,918
-0.05(-1.18%)
Nov 14, 2022
3.881
3.945
3.840
3.853
19,222,198
-0.08(-2.09%)
Nov 11, 2022
3.881
3.945
3.789
3.935
30,782,064
+0.07(+1.89%)
Nov 10, 2022
3.908
4.072
3.698
3.862
35,577,728
+0.15(+3.93%)
Nov 09, 2022
3.780
3.904
3.707
3.716
25,510,418
-0.10(-2.63%)
Nov 08, 2022
3.552
3.862
3.525
3.817
46,585,704
+0.26(+7.46%)
Nov 07, 2022
3.561
3.607
3.488
3.552
17,832,350
+0.03(+0.78%)
Nov 04, 2022
3.232
3.561
3.232
3.525
44,394,036
+0.44(+14.20%)
Nov 03, 2022
3.178
3.205
3.077
3.086
21,743,586
-0.12(-3.70%)
Nov 02, 2022
3.424
3.457
3.187
3.205
22,573,366
-0.20(-5.90%)
Nov 01, 2022
3.415
3.470
3.397
3.406
12,391,403
+0.09(+2.75%)
Oct 31, 2022
3.296
3.360
3.269
3.315
11,140,835
-0.03(-0.82%)
Oct 28, 2022
3.305
3.351
3.269
3.342
15,278,214
-0.02(-0.54%)
Oct 27, 2022
3.397
3.461
3.342
3.360
15,798,273
-0.04(-1.08%)
Oct 26, 2022
3.333
3.461
3.333
3.397
20,189,926
+0.10(+3.05%)
Oct 25, 2022
3.241
3.319
3.241
3.296
14,887,048
+0.06(+1.98%)
Oct 24, 2022
3.223
3.241
3.168
3.232
14,631,864
-0.04(-1.12%)
Oct 21, 2022
3.114
3.305
3.105
3.269
20,499,364
+0.16(+4.99%)
Oct 20, 2022
3.041
3.205
3.041
3.114
21,875,416
+0.06(+2.10%)
Oct 19, 2022
3.068
3.100
3.013
3.050
18,165,748
-0.08(-2.62%)
Oct 18, 2022
3.150
3.187
3.068
3.132
19,060,174
+0.01(+0.29%)
Oct 17, 2022
3.159
3.182
3.100
3.123
15,719,796
+0.06(+2.09%)
Oct 14, 2022
3.205
3.228
3.050
3.059
16,471,593
-0.18(-5.63%)
Oct 13, 2022
3.214
3.251
3.041
3.241
26,581,656
-0.08(-2.47%)
Oct 12, 2022
3.324
3.415
3.269
3.324
14,584,127
-0.01(-0.27%)
Oct 11, 2022
3.351
3.415
3.269
3.333
17,254,718
-0.02(-0.55%)
Oct 10, 2022
3.369
3.488
3.328
3.351
12,390,631
-0.06(-1.87%)
Oct 07, 2022
3.479
3.543
3.406
3.415
20,057,348
-0.15(-4.10%)
Oct 06, 2022
3.552
3.616
3.479
3.561
19,400,456
-0.03(-0.76%)
Oct 05, 2022
3.552
3.588
3.461
3.588
23,644,690
-0.07(-2.00%)
Oct 04, 2022
3.689
3.716
3.616
3.662
23,438,884
+0.05(+1.52%)
Oct 03, 2022
3.515
3.634
3.506
3.607
24,611,638
+0.17(+5.05%)
Sep 30, 2022
3.315
3.513
3.255
3.433
30,289,138
+0.16(+4.74%)
Sep 29, 2022
3.178
3.305
3.178
3.278
21,840,588
+0.06(+1.99%)
Sep 28, 2022
3.077
3.260
3.031
3.214
31,698,196
+0.22(+7.32%)
Sep 27, 2022
3.050
3.123
2.986
2.995
18,106,032
+0.03(+0.92%)
Sep 26, 2022
2.986
3.073
2.904
2.968
22,595,858
-0.05(-1.81%)
Sep 23, 2022
3.123
3.132
2.968
3.022
20,205,064
-0.22(-6.76%)
Sep 22, 2022
3.251
3.328
3.187
3.241
19,888,740
+0.01(+0.28%)
Sep 21, 2022
3.223
3.351
3.168
3.232
23,290,392
+0.03(+0.85%)
Sep 20, 2022
3.241
3.269
3.178
3.205
16,937,020
-0.12(-3.57%)
Sep 19, 2022
3.004
3.351
2.958
3.324
44,045,364
+0.32(+10.64%)
Sep 16, 2022
2.968
3.095
2.895
3.004
24,045,644
-0.01(-0.30%)
Sep 15, 2022
3.050
3.132
2.977
3.013
15,902,175
-0.07(-2.37%)
Sep 14, 2022
3.114
3.187
3.086
3.086
9,168,069
-0.02(-0.59%)
Sep 13, 2022
3.114
3.196
3.086
3.105
10,755,131
-0.15(-4.49%)
Sep 12, 2022
3.296
3.324
3.223
3.251
14,293,924
+0.01(+0.28%)
Sep 09, 2022
3.214
3.260
3.159
3.241
10,074,336
+0.09(+2.90%)
Sep 08, 2022
3.086
3.159
3.059
3.150
11,687,284
+0.03(+0.88%)
Sep 07, 2022
3.004
3.150
2.945
3.123
14,809,570
+0.12(+3.95%)
Sep 06, 2022
3.041
3.134
2.977
3.004
12,190,907
+0.01(+0.30%)
Sep 02, 2022
2.922
3.068
2.899
2.995
18,075,506
+0.16(+5.47%)
Sep 01, 2022
2.931
2.940
2.821
2.840
16,147,348
-0.16(-5.18%)
Aug 31, 2022
3.004
3.077
2.990
2.995
17,243,160
-0.02(-0.61%)
Aug 30, 2022
3.114
3.123
2.995
3.013
16,269,749
-0.08(-2.65%)
Aug 29, 2022
3.105
3.178
3.068
3.095
14,518,028
-0.03(-0.88%)
Aug 26, 2022
3.342
3.360
3.086
3.123
20,184,180
-0.23(-6.81%)
Aug 25, 2022
3.360
3.369
3.287
3.351
12,121,962
+0.03(+0.82%)
Aug 24, 2022
3.205
3.324
3.159
3.324
19,641,836
+0.10(+3.12%)
Aug 23, 2022
3.187
3.324
3.168
3.223
12,456,253
+0.05(+1.44%)
Aug 22, 2022
3.150
3.232
3.127
3.178
14,519,135
-0.04(-1.14%)
Aug 19, 2022
3.159
3.232
3.086
3.214
36,702,088
+0.03(+0.86%)
Aug 18, 2022
3.077
3.196
3.068
3.187
18,405,112
+0.09(+2.95%)
Aug 17, 2022
3.196
3.205
3.082
3.095
18,643,570
-0.07(-2.34%)
Aug 16, 2022
3.143
3.187
3.107
3.170
10,770,987
+0.01(+0.28%)
Aug 15, 2022
3.134
3.179
3.107
3.161
12,731,260
-0.06(-1.94%)
Aug 12, 2022
3.170
3.268
3.170
3.223
11,343,912
+0.07(+2.27%)
Aug 11, 2022
3.187
3.250
3.143
3.152
18,961,894
+0.01(+0.28%)
Aug 10, 2022
3.116
3.214
3.098
3.143
18,122,422
+0.05(+1.74%)
Aug 09, 2022
3.134
3.152
3.017
3.089
12,542,767
-0.02(-0.58%)
Aug 08, 2022
3.062
3.187
3.035
3.107
17,393,604
+0.11(+3.58%)
Aug 05, 2022
3.044
3.044
2.937
2.999
26,869,314
-0.12(-3.74%)
Aug 04, 2022
3.044
3.179
3.004
3.116
19,522,360
+0.13(+4.19%)
Aug 03, 2022
3.089
3.098
2.928
2.990
19,893,228
-0.08(-2.62%)
Aug 02, 2022
3.107
3.214
3.071
3.071
22,985,184
-0.02(-0.58%)
Aug 01, 2022
3.053
3.134
3.053
3.089
14,147,781
+0.04(+1.17%)
Jul 29, 2022
3.053
3.098
2.946
3.053
23,417,242
+0.04(+1.19%)
Jul 28, 2022
2.928
3.017
2.852
3.017
38,700,744
+0.13(+4.33%)
Jul 27, 2022
2.811
2.901
2.771
2.892
20,764,762
+0.11(+3.86%)
Jul 26, 2022
2.811
2.861
2.758
2.785
23,685,680
-0.02(-0.64%)
Jul 25, 2022
2.928
2.928
2.767
2.802
26,060,226
-0.11(-3.69%)
Jul 22, 2022
2.964
3.080
2.901
2.910
27,504,504
+0.00(+0.00%)
Jul 21, 2022
2.883
2.955
2.838
2.910
20,962,194
+0.03(+0.93%)
Jul 20, 2022
2.937
2.973
2.874
2.883
17,402,324
-0.05(-1.83%)
Jul 19, 2022
2.919
2.982
2.874
2.937
22,330,598
+0.06(+2.18%)
Jul 18, 2022
2.829
2.919
2.802
2.874
29,722,814
+0.11(+3.88%)
Jul 15, 2022
2.856
2.856
2.686
2.767
22,847,514
-0.04(-1.28%)
Jul 14, 2022
2.883
2.883
2.722
2.802
34,692,936
-0.20(-6.57%)
Jul 13, 2022
2.883
3.089
2.883
2.999
21,503,308
+0.08(+2.76%)
Jul 12, 2022
2.973
3.008
2.874
2.919
14,538,899
-0.06(-2.10%)
Jul 11, 2022
2.964
3.062
2.928
2.982
11,904,912
-0.02(-0.60%)
Jul 08, 2022
3.026
3.062
2.946
2.999
19,234,114
-0.04(-1.18%)
Jul 07, 2022
3.008
3.107
2.982
3.035
19,264,730
+0.04(+1.50%)
Jul 06, 2022
3.026
3.035
2.883
2.990
23,598,484
-0.01(-0.30%)
Jul 05, 2022
3.214
3.241
2.914
2.999
34,590,100
-0.31(-9.46%)
Jul 01, 2022
3.179
3.335
3.134
3.313
20,151,580
+0.11(+3.35%)
Jun 30, 2022
3.322
3.349
3.179
3.205
21,059,720
-0.15(-4.53%)
Jun 29, 2022
3.438
3.438
3.286
3.358
19,567,440
-0.05(-1.57%)
Jun 28, 2022
3.680
3.707
3.402
3.411
28,380,294
-0.26(-7.07%)
Jun 27, 2022
3.617
3.671
3.537
3.671
17,902,308
+0.09(+2.50%)
Jun 24, 2022
3.555
3.599
3.429
3.581
24,767,326
+0.03(+0.76%)
Jun 23, 2022
3.734
3.756
3.537
3.555
28,678,734
-0.19(-5.02%)
Jun 22, 2022
3.769
3.877
3.716
3.743
19,882,360
-0.02(-0.48%)
Jun 21, 2022
3.635
3.846
3.626
3.760
28,284,062
+0.09(+2.44%)
Jun 17, 2022
3.689
3.774
3.595
3.671
108,540,704
-0.04(-0.97%)
Jun 16, 2022
3.635
3.765
3.546
3.707
49,966,580
+0.01(+0.24%)
Jun 15, 2022
3.698
3.805
3.568
3.698
45,961,948
+0.04(+1.23%)
Jun 14, 2022
3.814
3.814
3.572
3.653
42,267,892
-0.14(-3.77%)
Jun 13, 2022
3.949
4.002
3.787
3.796
45,431,168
-0.26(-6.40%)
Jun 10, 2022
3.796
4.092
3.743
4.056
18,312,076
+0.19(+4.86%)
Jun 09, 2022
3.993
4.002
3.868
3.868
18,916,008
-0.16(-4.00%)
Jun 08, 2022
4.020
4.065
3.966
4.029
14,580,085
-0.01(-0.22%)
Jun 07, 2022
3.984
4.043
3.957
4.038
8,483,284
+0.03(+0.67%)
Jun 06, 2022
4.128
4.128
3.957
4.011
15,359,695
-0.06(-1.54%)
Jun 03, 2022
4.146
4.195
4.047
4.074
20,871,292
-0.13(-2.99%)
Jun 02, 2022
4.020
4.235
4.020
4.199
16,008,923
+0.23(+5.87%)
Jun 01, 2022
4.047
4.056
3.922
3.966
12,786,327
-0.00(-0.05%)
May 31, 2022
3.995
4.083
3.916
3.968
17,312,322
-0.04(-1.10%)
May 27, 2022
4.101
4.118
3.996
4.013
12,373,799
-0.04(-0.87%)
May 26, 2022
4.021
4.090
3.986
4.048
16,120,758
+0.01(+0.22%)
May 25, 2022
3.995
4.092
3.964
4.039
21,039,076
-0.04(-0.87%)
May 24, 2022
3.977
4.101
3.960
4.074
16,389,191
+0.10(+2.44%)
May 23, 2022
4.057
4.092
3.933
3.977
9,069,959
+0.01(+0.22%)
May 20, 2022
4.013
4.052
3.874
3.968
17,228,586
-0.01(-0.22%)
May 19, 2022
3.889
4.021
3.863
3.977
25,612,228
+0.19(+4.88%)
May 18, 2022
3.801
3.871
3.730
3.792
22,808,364
-0.06(-1.60%)
May 17, 2022
3.845
3.907
3.774
3.854
18,063,728
+0.08(+2.10%)
May 16, 2022
3.660
3.818
3.660
3.774
21,342,430
+0.11(+2.88%)
May 13, 2022
3.554
3.677
3.457
3.669
36,659,292
+0.09(+2.46%)
May 12, 2022
3.730
3.739
3.475
3.580
33,070,454
-0.23(-6.02%)
May 11, 2022
4.039
4.087
3.757
3.810
34,017,352
-0.22(-5.47%)
May 10, 2022
4.092
4.118
3.927
4.030
29,721,168
-0.02(-0.44%)
May 09, 2022
4.207
4.242
4.013
4.048
25,143,254
-0.29(-6.71%)
May 06, 2022
4.374
4.401
4.286
4.339
17,658,998
-0.07(-1.60%)
May 05, 2022
4.595
4.595
4.321
4.409
23,533,594
-0.16(-3.47%)
May 04, 2022
4.453
4.577
4.383
4.568
18,900,994
+0.11(+2.57%)
May 03, 2022
4.409
4.524
4.383
4.453
17,478,886
+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.