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
)
7.410
+0.030 (+0.41%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Jul 31, 2003
5.138
5.138
5.006
5.076
1,946,826
-0.05(-0.91%)
Jul 30, 2003
4.920
5.138
4.920
5.123
1,488,334
+0.07(+1.39%)
Jul 29, 2003
5.240
5.294
4.998
5.053
1,632,102
-0.24(-4.57%)
Jul 28, 2003
5.380
5.411
5.271
5.294
1,692,122
-0.08(-1.45%)
Jul 25, 2003
5.318
5.380
5.263
5.372
1,962,857
+0.08(+1.47%)
Jul 24, 2003
5.060
5.318
5.029
5.294
3,111,074
+0.21(+4.14%)
Jul 23, 2003
4.943
5.123
4.943
5.084
1,516,292
+0.22(+4.49%)
Jul 22, 2003
4.873
4.912
4.772
4.866
803,610
+0.02(+0.48%)
Jul 21, 2003
4.756
4.897
4.749
4.842
1,377,270
+0.13(+2.81%)
Jul 18, 2003
4.717
4.733
4.632
4.710
764,751
-0.01(-0.17%)
Jul 17, 2003
4.561
4.725
4.522
4.717
1,195,156
+0.14(+3.07%)
Jul 16, 2003
4.577
4.639
4.546
4.577
1,407,280
+0.03(+0.69%)
Jul 15, 2003
4.827
4.827
4.444
4.546
2,751,847
-0.27(-5.51%)
Jul 14, 2003
4.873
4.912
4.811
4.811
976,106
-0.01(-0.16%)
Jul 11, 2003
4.842
4.842
4.725
4.819
1,143,215
-0.02(-0.48%)
Jul 10, 2003
4.897
4.951
4.827
4.842
1,619,533
-0.11(-2.20%)
Jul 09, 2003
5.084
5.092
4.943
4.951
1,492,438
-0.05(-1.09%)
Jul 08, 2003
5.123
5.138
4.982
5.006
1,393,814
-0.16(-3.17%)
Jul 07, 2003
5.201
5.224
5.131
5.170
1,168,737
-0.11(-2.07%)
Jul 03, 2003
5.279
5.333
5.271
5.279
850,037
+0.02(+0.30%)
Jul 02, 2003
5.318
5.372
5.248
5.263
1,272,747
-0.08(-1.46%)
Jul 01, 2003
5.302
5.396
5.302
5.341
1,437,034
+0.08(+1.48%)
Jun 30, 2003
5.060
5.279
5.060
5.263
943,659
+0.17(+3.37%)
Jun 27, 2003
5.146
5.193
5.092
5.092
816,564
-0.03(-0.61%)
Jun 26, 2003
5.131
5.177
5.068
5.123
1,008,938
-0.09(-1.65%)
Jun 25, 2003
5.232
5.318
5.177
5.209
962,896
+0.05(+1.06%)
Jun 24, 2003
5.216
5.263
5.123
5.154
1,446,397
-0.07(-1.34%)
Jun 23, 2003
5.443
5.458
5.224
5.224
1,080,244
-0.21(-3.87%)
Jun 20, 2003
5.497
5.497
5.349
5.435
1,322,379
-0.14(-2.52%)
Jun 19, 2003
5.520
5.606
5.419
5.575
1,940,670
+0.05(+0.99%)
Jun 18, 2003
5.653
5.692
5.505
5.520
2,286,559
-0.24(-4.19%)
Jun 17, 2003
5.427
5.762
5.419
5.762
2,742,229
+0.31(+5.72%)
Jun 16, 2003
5.474
5.497
5.388
5.450
1,124,619
+0.02(+0.43%)
Jun 13, 2003
5.209
5.474
5.201
5.427
1,467,814
+0.12(+2.35%)
Jun 12, 2003
5.255
5.333
5.232
5.302
594,179
-0.04(-0.73%)
Jun 11, 2003
5.232
5.341
5.232
5.341
976,491
+0.14(+2.70%)
Jun 10, 2003
5.162
5.201
5.099
5.201
1,199,260
-0.10(-1.91%)
Jun 09, 2003
5.302
5.396
5.279
5.302
871,070
-0.04(-0.73%)
Jun 06, 2003
5.365
5.474
5.302
5.341
1,115,641
-0.12(-2.14%)
Jun 05, 2003
5.372
5.513
5.333
5.458
1,782,667
+0.25(+4.79%)
Jun 04, 2003
5.302
5.333
5.193
5.209
1,305,579
-0.07(-1.33%)
Jun 03, 2003
5.341
5.372
5.240
5.279
1,175,534
-0.10(-1.88%)
Jun 02, 2003
5.310
5.458
5.310
5.380
1,072,293
-0.05(-1.00%)
May 30, 2003
5.302
5.435
5.045
5.435
1,968,372
+0.12(+2.35%)
May 29, 2003
5.068
5.349
5.068
5.310
1,569,516
+0.12(+2.41%)
May 28, 2003
5.201
5.263
4.483
5.185
2,348,375
-0.13(-2.49%)
May 27, 2003
5.450
5.520
5.255
5.318
2,008,642
-0.08(-1.45%)
May 23, 2003
5.302
5.404
5.302
5.396
1,600,809
+0.12(+2.37%)
May 22, 2003
5.365
5.365
5.209
5.271
4,014,463
-0.16(-3.01%)
May 21, 2003
5.216
5.474
5.115
5.435
1,923,356
+0.18(+3.41%)
May 20, 2003
5.302
5.380
5.068
5.255
2,274,760
-0.12(-2.32%)
May 19, 2003
5.037
5.676
4.912
5.380
2,487,525
+0.48(+9.70%)
May 16, 2003
4.951
4.975
4.842
4.905
909,801
+0.00(+0.00%)
May 15, 2003
4.998
4.998
4.873
4.905
1,143,471
-0.05(-0.94%)
May 14, 2003
4.717
4.959
4.702
4.951
2,700,419
+0.26(+5.48%)
May 13, 2003
4.990
4.990
4.694
4.694
1,649,031
-0.31(-6.23%)
May 12, 2003
5.045
5.123
4.967
5.006
1,735,727
+0.03(+0.63%)
May 09, 2003
5.170
5.170
4.889
4.975
2,411,986
-0.35(-6.59%)
May 08, 2003
5.263
5.372
5.216
5.326
2,652,839
+0.17(+3.33%)
May 07, 2003
5.365
5.380
5.107
5.154
1,674,167
-0.18(-3.36%)
May 06, 2003
5.209
5.349
5.154
5.333
1,649,672
+0.19(+3.64%)
May 05, 2003
4.951
5.162
4.951
5.146
949,045
+0.19(+3.94%)
May 02, 2003
4.967
5.037
4.905
4.951
1,123,080
-0.06(-1.24%)
May 01, 2003
4.827
5.068
4.827
5.014
1,486,539
+0.24(+5.07%)
Apr 30, 2003
4.725
4.858
4.694
4.772
1,245,045
+0.17(+3.73%)
Apr 29, 2003
4.624
4.686
4.530
4.600
1,688,788
-0.12(-2.48%)
Apr 28, 2003
4.788
4.795
4.600
4.717
1,147,319
-0.04(-0.82%)
Apr 25, 2003
4.928
4.967
4.749
4.756
1,010,477
-0.20(-4.09%)
Apr 24, 2003
4.982
5.092
4.951
4.959
1,310,196
-0.02(-0.47%)
Apr 23, 2003
5.029
5.107
4.959
4.982
1,088,581
-0.06(-1.24%)
Apr 22, 2003
5.138
5.185
4.951
5.045
1,199,260
-0.02(-0.31%)
Apr 21, 2003
5.021
5.092
5.006
5.060
814,896
+0.11(+2.20%)
Apr 17, 2003
4.881
4.982
4.866
4.951
1,703,921
+0.13(+2.75%)
Apr 16, 2003
4.671
4.819
4.663
4.819
847,600
+0.07(+1.48%)
Apr 15, 2003
4.741
4.842
4.725
4.749
950,071
+0.03(+0.66%)
Apr 14, 2003
4.655
4.717
4.608
4.717
887,101
+0.02(+0.50%)
Apr 11, 2003
4.632
4.741
4.577
4.694
875,943
+0.02(+0.33%)
Apr 10, 2003
4.686
4.749
4.632
4.678
1,444,345
-0.04(-0.83%)
Apr 09, 2003
4.444
4.717
4.444
4.717
1,730,597
+0.27(+6.14%)
Apr 08, 2003
4.366
4.507
4.351
4.444
1,192,719
+0.10(+2.33%)
Apr 07, 2003
4.172
4.366
4.156
4.343
2,127,914
-0.06(-1.42%)
Apr 04, 2003
4.351
4.515
4.351
4.405
1,476,792
+0.02(+0.36%)
Apr 03, 2003
4.522
4.678
4.335
4.390
1,660,701
-0.27(-5.85%)
Apr 02, 2003
4.405
4.671
4.351
4.663
1,314,684
+0.09(+1.87%)
Apr 01, 2003
4.788
4.788
4.561
4.577
1,201,568
-0.23(-4.71%)
Mar 31, 2003
4.717
4.912
4.717
4.803
2,278,864
+0.21(+4.58%)
Mar 28, 2003
4.289
4.632
4.289
4.593
2,114,576
+0.34(+7.88%)
Mar 27, 2003
4.281
4.281
4.156
4.257
1,031,638
+0.06(+1.49%)
Mar 26, 2003
4.242
4.273
4.187
4.195
860,938
-0.01(-0.19%)
Mar 25, 2003
4.226
4.281
4.078
4.203
1,708,538
+0.08(+1.89%)
Mar 24, 2003
4.312
4.421
4.101
4.125
1,675,322
+0.01(+0.19%)
Mar 21, 2003
4.444
4.507
4.109
4.117
1,955,675
-0.41(-8.97%)
Mar 20, 2003
4.600
4.663
4.499
4.522
894,411
-0.01(-0.17%)
Mar 19, 2003
4.694
4.717
4.522
4.530
1,156,168
-0.20(-4.28%)
Mar 18, 2003
4.702
4.788
4.702
4.733
1,254,664
+0.03(+0.66%)
Mar 17, 2003
4.982
5.053
4.655
4.702
2,125,093
-0.12(-2.43%)
Mar 14, 2003
4.444
4.834
4.444
4.819
2,464,056
+0.41(+9.19%)
Mar 13, 2003
4.281
4.655
4.265
4.413
2,454,694
-0.05(-1.05%)
Mar 12, 2003
4.608
4.702
4.460
4.460
2,562,295
-0.30(-6.38%)
Mar 11, 2003
4.920
4.928
4.702
4.764
2,092,517
-0.27(-5.42%)
Mar 10, 2003
5.435
5.435
5.029
5.037
1,607,093
-0.30(-5.69%)
Mar 07, 2003
5.520
5.598
5.224
5.341
2,135,096
-0.07(-1.30%)
Mar 06, 2003
5.583
5.637
5.279
5.411
2,235,644
-0.16(-2.94%)
Mar 05, 2003
5.567
5.606
5.450
5.575
917,881
+0.06(+1.13%)
Mar 04, 2003
5.458
5.669
5.458
5.513
1,514,882
+0.10(+1.87%)
Mar 03, 2003
5.419
5.450
5.279
5.411
1,792,285
-0.10(-1.84%)
Feb 28, 2003
5.669
5.669
5.497
5.513
1,633,897
-0.09(-1.67%)
Feb 27, 2003
5.653
5.676
5.489
5.606
1,433,059
-0.08(-1.37%)
Feb 26, 2003
5.731
5.747
5.614
5.684
944,428
-0.05(-0.82%)
Feb 25, 2003
5.669
5.793
5.630
5.731
1,336,743
-0.02(-0.27%)
Feb 24, 2003
5.918
5.918
5.708
5.747
1,082,553
-0.02(-0.41%)
Feb 21, 2003
5.957
5.973
5.669
5.770
1,959,138
-0.16(-2.63%)
Feb 20, 2003
5.895
5.973
5.895
5.926
1,210,418
+0.11(+1.88%)
Feb 19, 2003
5.778
5.981
5.762
5.817
1,856,153
-0.01(-0.13%)
Feb 18, 2003
5.287
5.825
5.287
5.825
2,062,763
+0.11(+1.91%)
Feb 14, 2003
5.692
5.801
5.622
5.715
1,214,393
-0.13(-2.27%)
Feb 13, 2003
5.715
5.918
5.692
5.848
2,199,221
+0.11(+1.90%)
Feb 12, 2003
5.692
5.754
5.606
5.739
3,720,131
-0.12(-2.13%)
Feb 11, 2003
5.380
5.864
5.380
5.864
4,010,872
+0.49(+9.14%)
Feb 10, 2003
5.762
5.786
5.341
5.372
3,497,105
-0.41(-7.14%)
Feb 07, 2003
5.934
5.988
5.708
5.786
2,039,935
-0.16(-2.75%)
Feb 06, 2003
5.926
6.082
5.770
5.949
2,257,702
+0.02(+0.26%)
Feb 05, 2003
6.168
6.214
5.871
5.934
4,028,442
-0.21(-3.43%)
Feb 04, 2003
5.692
6.144
5.669
6.144
4,045,884
+0.70(+12.89%)
Feb 03, 2003
5.552
5.614
5.318
5.443
2,944,991
-0.17(-3.06%)
Jan 30, 2003
5.497
5.661
5.404
5.614
1,072,293
+0.16(+3.00%)
Jan 29, 2003
5.754
5.825
5.404
5.450
909,801
-0.23(-4.12%)
Jan 28, 2003
5.848
5.942
5.567
5.684
1,179,338
-0.26(-4.33%)
Jan 27, 2003
6.316
6.316
5.848
5.942
1,468,968
-0.19(-3.05%)
Jan 24, 2003
5.918
6.129
5.871
6.129
1,651,510
+0.28(+4.80%)
Jan 23, 2003
5.918
6.082
5.801
5.848
1,342,429
+0.05(+0.81%)
Jan 22, 2003
5.942
5.988
5.661
5.801
1,030,655
+0.09(+1.64%)
Jan 21, 2003
5.474
5.708
5.333
5.708
1,134,579
+0.23(+4.27%)
Jan 17, 2003
5.591
5.684
5.450
5.474
997,908
+0.00(+0.00%)
Jan 16, 2003
5.310
5.684
5.263
5.474
1,645,482
+0.26(+4.93%)
Jan 15, 2003
5.263
5.357
5.053
5.216
1,442,335
-0.14(-2.62%)
Jan 14, 2003
5.731
5.754
5.287
5.357
1,108,545
-0.37(-6.53%)
Jan 13, 2003
5.544
5.754
5.544
5.731
879,705
-0.02(-0.41%)
Jan 10, 2003
5.520
5.778
5.404
5.754
976,875
+0.33(+6.03%)
Jan 09, 2003
5.614
5.637
5.404
5.427
926,431
-0.21(-3.73%)
Jan 08, 2003
5.474
5.848
5.474
5.637
1,316,010
+0.14(+2.55%)
Jan 07, 2003
5.754
5.778
5.450
5.497
952,209
-0.30(-5.24%)
Jan 06, 2003
6.012
6.175
5.778
5.801
1,297,841
-0.07(-1.20%)
Jan 03, 2003
5.708
6.012
5.591
5.871
1,441,566
+0.16(+2.87%)
Jan 02, 2003
5.684
5.708
5.450
5.708
592,597
-0.02(-0.41%)
Dec 31, 2002
5.637
5.825
5.614
5.731
437,416
+0.00(+0.00%)
Dec 30, 2002
5.871
5.871
5.497
5.731
1,036,084
-0.23(-3.92%)
Dec 27, 2002
5.848
6.012
5.614
5.965
1,659,590
+0.12(+2.00%)
Dec 26, 2002
5.310
5.848
5.287
5.848
717,085
+0.49(+9.17%)
Dec 24, 2002
5.380
5.450
5.333
5.357
367,220
+0.02(+0.44%)
Dec 23, 2002
5.497
5.497
5.193
5.333
1,340,633
+0.07(+1.33%)
Dec 20, 2002
5.287
5.333
5.170
5.263
913,093
-0.23(-4.26%)
Dec 19, 2002
5.614
5.614
5.427
5.497
2,865,006
+0.07(+1.29%)
Dec 18, 2002
4.889
5.497
4.889
5.427
1,499,705
+0.51(+10.48%)
Dec 17, 2002
5.497
5.591
4.866
4.912
1,768,089
-0.47(-8.70%)
Dec 16, 2002
5.287
5.427
4.982
5.380
1,165,872
+0.19(+3.60%)
Dec 13, 2002
5.146
5.193
4.959
5.193
1,439,941
+0.19(+3.74%)
Dec 12, 2002
4.491
5.029
4.468
5.006
1,541,130
+0.58(+13.23%)
Dec 11, 2002
4.398
4.444
4.304
4.421
533,175
+0.07(+1.61%)
Dec 10, 2002
4.538
4.538
4.234
4.351
459,688
-0.23(-5.10%)
Dec 09, 2002
4.678
4.678
4.444
4.585
1,255,390
+0.02(+0.51%)
Dec 06, 2002
4.515
4.585
4.444
4.561
1,759,026
+0.21(+4.84%)
Dec 05, 2002
4.351
4.491
4.281
4.351
1,427,501
+0.00(+0.00%)
Dec 04, 2002
4.374
4.398
4.234
4.351
481,875
+0.19(+4.49%)
Dec 03, 2002
4.023
4.187
4.000
4.164
643,726
+0.21(+5.33%)
Dec 02, 2002
3.977
4.023
3.906
3.953
156,079
-0.05(-1.17%)
Nov 29, 2002
4.000
4.023
3.977
4.000
112,389
+0.00(+0.00%)
Nov 27, 2002
4.070
4.070
3.883
4.000
329,900
-0.05(-1.16%)
Nov 26, 2002
4.000
4.094
3.977
4.047
172,409
+0.07(+1.76%)
Nov 25, 2002
3.930
4.000
3.883
3.977
271,076
+0.02(+0.59%)
Nov 22, 2002
3.930
4.187
3.860
3.953
506,670
+0.05(+1.20%)
Nov 21, 2002
4.023
4.023
3.860
3.906
340,715
-0.14(-3.47%)
Nov 20, 2002
4.047
4.070
3.977
4.047
320,538
+0.02(+0.58%)
Nov 19, 2002
4.140
4.140
3.977
4.023
597,685
-0.30(-7.03%)
Nov 18, 2002
4.444
4.444
4.304
4.328
291,297
-0.12(-2.63%)
Nov 15, 2002
4.444
4.491
4.398
4.444
377,993
+0.12(+2.70%)
Nov 14, 2002
4.211
4.374
4.187
4.328
324,257
-0.02(-0.54%)
Nov 13, 2002
4.561
4.561
4.234
4.351
474,822
-0.23(-5.10%)
Nov 12, 2002
4.444
4.585
4.257
4.585
442,118
+0.14(+3.16%)
Nov 11, 2002
4.468
4.468
4.351
4.444
232,900
+0.00(+0.00%)
Nov 08, 2002
4.632
4.655
4.398
4.444
607,902
-0.09(-2.06%)
Nov 07, 2002
4.538
4.561
4.444
4.538
452,378
+0.12(+2.65%)
Nov 06, 2002
4.140
4.468
4.117
4.421
541,640
+0.14(+3.28%)
Nov 05, 2002
4.281
4.281
4.140
4.281
328,703
+0.07(+1.67%)
Nov 04, 2002
3.977
4.328
3.906
4.211
737,562
+0.14(+3.45%)
Nov 01, 2002
4.047
4.094
3.977
4.070
340,202
+0.21(+5.45%)
Oct 31, 2002
3.860
3.930
3.813
3.860
315,066
+0.02(+0.61%)
Oct 30, 2002
4.000
4.000
3.789
3.836
525,779
-0.07(-1.80%)
Oct 29, 2002
4.000
4.140
3.906
3.906
28,791,994
-0.05(-1.18%)
Oct 28, 2002
3.860
3.977
3.696
3.953
618,974
+0.28(+7.64%)
Oct 25, 2002
3.789
3.836
3.626
3.673
361,791
+0.05(+1.29%)
Oct 24, 2002
3.743
3.766
3.602
3.626
537,578
-0.19(-4.91%)
Oct 23, 2002
3.883
3.930
3.743
3.813
340,544
-0.07(-1.81%)
Oct 22, 2002
3.696
3.906
3.696
3.883
484,355
+0.16(+4.40%)
Oct 21, 2002
3.930
3.930
3.673
3.719
16,796,398
-0.14(-3.64%)
Oct 18, 2002
3.930
3.953
3.813
3.860
801,473
-0.02(-0.60%)
Oct 17, 2002
3.977
3.977
3.719
3.883
1,833,581
-0.33(-7.78%)
Oct 16, 2002
4.211
4.374
4.164
4.211
509,406
+0.07(+1.70%)
Oct 15, 2002
4.444
4.444
4.094
4.140
702,550
-0.63(-13.24%)
Oct 14, 2002
4.655
4.772
4.491
4.772
486,749
+0.37(+8.51%)
Oct 11, 2002
4.444
4.491
4.304
4.398
563,271
-0.05(-1.05%)
Oct 10, 2002
4.164
4.444
3.953
4.444
891,034
+0.21(+4.97%)
Oct 09, 2002
4.117
4.304
4.094
4.234
427,669
+0.12(+2.84%)
Oct 08, 2002
4.140
4.234
3.930
4.117
568,187
-0.35(-7.85%)
Oct 07, 2002
4.725
4.819
4.421
4.468
553,567
-0.30(-6.37%)
Oct 04, 2002
4.678
4.819
4.632
4.772
454,943
+0.07(+1.49%)
Oct 03, 2002
4.655
4.772
4.585
4.702
308,140
+0.05(+1.01%)
Oct 02, 2002
4.795
4.819
4.515
4.655
518,512
-0.05(-1.00%)
Oct 01, 2002
4.982
5.053
4.608
4.702
377,951
-0.42(-8.22%)
Sep 30, 2002
5.357
5.357
5.076
5.123
553,396
+0.07(+1.39%)
Sep 27, 2002
5.006
5.146
4.866
5.053
456,952
+0.14(+2.86%)
Sep 26, 2002
4.982
5.029
4.866
4.912
703,277
-0.30(-5.83%)
Sep 25, 2002
5.380
5.380
5.170
5.216
19,344,288
-0.21(-3.88%)
Sep 24, 2002
5.404
5.520
5.333
5.427
566,819
+0.14(+2.66%)
Sep 23, 2002
5.333
5.450
5.263
5.287
492,606
+0.00(+0.00%)
Sep 20, 2002
5.333
5.450
5.287
5.287
384,149
-0.05(-0.88%)
Sep 19, 2002
5.450
5.474
5.310
5.333
503,165
+0.09(+1.79%)
Sep 18, 2002
5.357
5.450
5.240
5.240
648,300
+0.00(+0.00%)
Sep 17, 2002
5.099
5.333
5.099
5.240
502,865
-0.19(-3.45%)
Sep 16, 2002
5.310
5.450
5.263
5.427
429,806
+0.05(+0.87%)
Sep 13, 2002
5.497
5.520
5.287
5.380
715,503
-0.12(-2.13%)
Sep 12, 2002
5.193
5.520
5.193
5.497
942,077
+0.42(+8.29%)
Sep 11, 2002
5.053
5.146
4.982
5.076
528,344
-0.21(-3.98%)
Sep 10, 2002
5.240
5.310
5.193
5.287
482,089
-0.14(-2.59%)
Sep 09, 2002
5.310
5.427
5.263
5.427
823,489
+0.33(+6.42%)
Sep 06, 2002
5.123
5.146
4.982
5.099
591,614
+0.02(+0.46%)
Sep 05, 2002
5.053
5.216
5.006
5.076
866,025
+0.16(+3.33%)
Sep 04, 2002
4.912
4.982
4.819
4.912
493,803
+0.00(+0.00%)
Sep 03, 2002
4.795
4.959
4.749
4.912
769,197
+0.26(+5.53%)
Aug 30, 2002
4.795
4.912
4.632
4.655
395,948
+0.02(+0.51%)
Aug 29, 2002
4.444
4.678
4.421
4.632
359,098
+0.33(+7.61%)
Aug 28, 2002
4.468
4.538
4.281
4.304
379,532
-0.12(-2.65%)
Aug 27, 2002
4.187
4.468
4.094
4.421
505,559
+0.33(+8.00%)
Aug 26, 2002
3.883
4.117
3.883
4.094
321,307
+0.21(+5.42%)
Aug 23, 2002
3.906
3.906
3.813
3.883
415,827
-0.02(-0.60%)
Aug 22, 2002
3.719
3.930
3.673
3.906
429,250
+0.09(+2.45%)
Aug 21, 2002
3.906
3.930
3.743
3.813
350,206
-0.16(-4.12%)
Aug 20, 2002
3.977
4.094
3.906
3.977
304,592
-0.37(-8.60%)
Aug 16, 2002
4.257
4.421
4.234
4.351
418,221
+0.02(+0.54%)
Aug 15, 2002
4.187
4.374
4.094
4.328
522,915
+0.12(+2.78%)
Aug 14, 2002
4.304
4.444
4.187
4.211
542,537
-0.05(-1.10%)
Aug 13, 2002
4.234
4.281
4.140
4.257
246,965
+0.02(+0.55%)
Aug 12, 2002
4.421
4.444
4.117
4.234
516,973
-0.09(-2.16%)
Aug 07, 2002
4.421
4.538
4.257
4.328
864,443
+0.12(+2.78%)
Aug 06, 2002
4.187
4.211
3.977
4.211
426,172
-0.21(-4.76%)
Aug 05, 2002
4.608
4.655
4.211
4.421
1,898,989
+0.30(+7.39%)
Aug 02, 2002
4.070
4.234
4.000
4.117
927,713
+0.14(+3.53%)
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.