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 )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 8.118 8.546 8.063 8.537 22,820,972 +0.62(+7.83%)
Jul 30, 2020 7.854 8.091 7.717 7.918 18,548,396 -0.12(-1.47%)
Jul 29, 2020 8.045 8.145 7.754 8.036 25,473,668 +0.04(+0.46%)
Jul 28, 2020 7.790 8.036 7.672 8.000 16,004,367 +0.06(+0.80%)
Jul 27, 2020 8.036 8.191 7.836 7.936 28,614,048 +0.26(+3.44%)
Jul 24, 2020 7.608 7.708 7.553 7.672 16,036,747 +0.15(+1.94%)
Jul 23, 2020 7.735 7.826 7.362 7.526 21,912,608 -0.20(-2.59%)
Jul 22, 2020 7.808 7.845 7.635 7.726 18,057,884 +0.06(+0.83%)
Jul 21, 2020 7.644 7.799 7.535 7.662 21,322,682 +0.20(+2.69%)
Jul 20, 2020 7.289 7.517 7.252 7.462 15,019,404 +0.28(+3.93%)
Jul 17, 2020 6.997 7.207 6.952 7.180 13,787,303 +0.27(+3.96%)
Jul 16, 2020 6.943 7.070 6.833 6.906 12,671,029 -0.07(-1.04%)
Jul 15, 2020 6.979 6.997 6.770 6.979 14,465,791 -0.06(-0.91%)
Jul 14, 2020 6.651 7.052 6.624 7.043 17,749,038 +0.36(+5.31%)
Jul 13, 2020 7.070 7.160 6.651 6.688 18,222,374 -0.26(-3.80%)
Jul 10, 2020 7.006 7.034 6.842 6.952 13,252,463 -0.04(-0.52%)
Jul 09, 2020 7.006 7.088 6.779 6.988 19,031,922 +0.07(+1.05%)
Jul 08, 2020 6.879 7.006 6.811 6.915 20,618,104 +0.15(+2.15%)
Jul 07, 2020 6.615 6.824 6.587 6.770 16,474,274 +0.15(+2.20%)
Jul 06, 2020 6.578 6.706 6.505 6.624 16,445,399 +0.09(+1.39%)
Jul 02, 2020 6.524 6.678 6.487 6.533 20,133,272 -0.03(-0.42%)
Jul 01, 2020 6.569 6.587 6.378 6.560 14,910,706 -0.02(-0.28%)
Jun 30, 2020 6.387 6.678 6.314 6.578 21,854,050 +0.18(+2.85%)
Jun 29, 2020 6.278 6.432 6.214 6.396 20,192,542 +0.13(+2.03%)
Jun 26, 2020 6.022 6.323 5.977 6.268 19,172,142 +0.17(+2.84%)
Jun 25, 2020 6.077 6.104 5.922 6.095 14,849,608 -0.02(-0.30%)
Jun 24, 2020 6.159 6.278 5.995 6.114 19,844,980 -0.12(-1.90%)
Jun 23, 2020 6.268 6.332 6.177 6.232 19,423,876 +0.05(+0.74%)
Jun 22, 2020 6.004 6.378 5.986 6.186 24,826,286 +0.36(+6.09%)
Jun 19, 2020 5.767 6.004 5.694 5.831 21,314,136 +0.16(+2.89%)
Jun 18, 2020 5.685 5.822 5.649 5.667 11,255,102 -0.07(-1.27%)
Jun 17, 2020 5.713 5.858 5.685 5.740 12,434,937 +0.03(+0.48%)
Jun 16, 2020 5.959 6.041 5.667 5.713 23,524,050 -0.21(-3.54%)
Jun 15, 2020 5.467 5.977 5.357 5.922 23,206,448 +0.28(+5.01%)
Jun 12, 2020 5.786 5.849 5.586 5.640 18,490,448 -0.04(-0.64%)
Jun 11, 2020 6.050 6.123 5.549 5.676 31,171,754 -0.37(-6.17%)
Jun 10, 2020 5.786 6.059 5.585 6.050 23,942,084 +0.36(+6.41%)
Jun 09, 2020 5.786 5.804 5.658 5.685 14,539,376 +0.05(+0.97%)
Jun 08, 2020 5.667 5.740 5.558 5.631 17,686,154 -0.04(-0.64%)
Jun 05, 2020 5.485 5.667 5.458 5.667 20,506,662 -0.09(-1.58%)
Jun 04, 2020 5.804 5.813 5.622 5.758 29,139,870 +0.15(+2.60%)
Jun 03, 2020 5.704 5.731 5.494 5.612 24,414,564 -0.19(-3.30%)
Jun 02, 2020 6.196 6.196 5.786 5.804 23,977,976 -0.36(-5.91%)
Jun 01, 2020 6.004 6.232 5.968 6.168 19,369,360 +0.20(+3.36%)
May 29, 2020 6.141 6.173 5.904 5.968 24,495,296 -0.02(-0.30%)
May 28, 2020 6.186 6.241 5.913 5.986 20,486,822 -0.05(-0.76%)
May 27, 2020 5.831 6.059 5.776 6.032 22,243,542 -0.03(-0.45%)
May 26, 2020 6.305 6.323 6.032 6.059 22,076,278 -0.36(-5.67%)
May 22, 2020 6.569 6.678 6.378 6.423 15,174,835 -0.09(-1.40%)
May 21, 2020 6.615 6.624 6.323 6.514 19,051,524 -0.17(-2.59%)
May 20, 2020 6.924 6.988 6.669 6.688 19,345,442 -0.20(-2.91%)
May 19, 2020 6.596 6.952 6.551 6.888 24,229,968 +0.46(+7.23%)
May 18, 2020 6.788 6.824 6.387 6.423 22,387,788 -0.36(-5.24%)
May 15, 2020 6.760 6.806 6.606 6.779 19,821,786 +0.22(+3.33%)
May 14, 2020 6.268 6.724 6.250 6.560 27,778,906 +0.28(+4.50%)
May 13, 2020 6.432 6.460 6.150 6.278 20,166,630 -0.04(-0.58%)
May 12, 2020 6.350 6.546 6.287 6.314 20,926,776 +0.03(+0.43%)
May 11, 2020 6.387 6.469 6.177 6.287 20,035,428 -0.11(-1.71%)
May 08, 2020 6.414 6.596 6.314 6.396 17,364,682 -0.07(-1.13%)
May 07, 2020 6.296 6.551 6.168 6.469 20,961,694 +0.30(+4.87%)
May 06, 2020 6.287 6.378 6.086 6.168 17,398,086 -0.20(-3.15%)
May 05, 2020 6.123 6.378 5.986 6.369 20,870,278 +0.13(+2.04%)
May 04, 2020 6.341 6.396 6.196 6.241 14,910,885 +0.01(+0.15%)
May 01, 2020 5.922 6.241 5.804 6.232 18,358,740 +0.21(+3.48%)
Apr 30, 2020 6.268 6.442 6.004 6.022 18,031,304 -0.36(-5.57%)
Apr 29, 2020 6.186 6.396 6.013 6.378 21,288,636 +0.09(+1.45%)
Apr 28, 2020 6.268 6.360 6.068 6.287 20,024,292 -0.05(-0.86%)
Apr 27, 2020 6.469 6.505 6.168 6.341 17,802,378 -0.12(-1.83%)
Apr 24, 2020 6.469 6.469 6.106 6.460 21,678,524 +0.20(+3.20%)
Apr 23, 2020 6.250 6.606 6.186 6.259 31,639,432 +0.15(+2.54%)
Apr 22, 2020 5.886 6.159 5.886 6.104 24,927,216 +0.46(+8.06%)
Apr 21, 2020 5.421 5.795 5.385 5.649 19,928,588 +0.03(+0.49%)
Apr 20, 2020 5.549 5.740 5.485 5.622 20,387,964 +0.10(+1.82%)
Apr 17, 2020 5.239 5.567 5.193 5.521 34,376,720 -0.07(-1.30%)
Apr 16, 2020 5.540 5.877 5.476 5.594 27,697,296 +0.15(+2.68%)
Apr 15, 2020 5.430 5.576 5.212 5.448 22,212,240 -0.15(-2.61%)
Apr 14, 2020 5.749 6.050 5.421 5.594 35,477,588 -0.22(-3.76%)
Apr 13, 2020 5.139 5.786 4.938 5.813 31,813,510 +0.69(+13.52%)
Apr 09, 2020 4.793 5.139 4.793 5.120 22,200,084 +0.48(+10.41%)
Apr 08, 2020 4.574 4.665 4.464 4.638 13,534,531 +0.07(+1.60%)
Apr 07, 2020 4.610 4.720 4.501 4.565 16,242,548 -0.07(-1.57%)
Apr 06, 2020 4.592 4.683 4.410 4.638 24,902,372 +0.21(+4.73%)
Apr 03, 2020 4.410 4.647 4.392 4.428 19,859,652 +0.02(+0.41%)
Apr 02, 2020 4.127 4.483 4.086 4.410 29,360,542 +0.38(+9.50%)
Apr 01, 2020 3.699 4.054 3.644 4.027 22,838,762 +0.40(+11.06%)
Mar 31, 2020 3.654 3.890 3.626 3.626 19,483,088 -0.09(-2.45%)
Mar 30, 2020 3.863 4.100 3.599 3.717 19,802,852 -0.13(-3.32%)
Mar 27, 2020 4.109 4.200 3.758 3.845 25,185,110 -0.39(-9.25%)
Mar 26, 2020 4.373 4.574 4.127 4.237 31,004,358 -0.01(-0.21%)
Mar 25, 2020 4.091 4.410 3.922 4.246 37,089,788 +0.10(+2.42%)
Mar 24, 2020 4.064 4.255 3.790 4.146 43,004,592 +0.55(+15.19%)
Mar 23, 2020 3.517 3.799 3.344 3.599 46,614,056 +0.31(+9.42%)
Mar 20, 2020 3.854 3.890 3.253 3.289 33,115,296 -0.30(-8.38%)
Mar 19, 2020 3.672 4.184 3.216 3.590 31,370,214 -0.11(-2.96%)
Mar 18, 2020 4.100 4.373 3.654 3.699 28,097,482 -0.64(-14.71%)
Mar 17, 2020 3.599 4.492 3.572 4.337 39,581,880 +0.69(+19.00%)
Mar 16, 2020 2.697 3.815 2.478 3.644 47,835,356 +0.48(+15.27%)
Mar 13, 2020 3.881 3.881 3.134 3.162 34,468,148 -0.55(-14.74%)
Mar 12, 2020 3.626 4.155 3.426 3.708 31,243,920 -0.67(-15.38%)
Mar 11, 2020 4.647 4.747 4.328 4.382 25,925,884 -0.36(-7.68%)
Mar 10, 2020 4.729 4.811 4.483 4.747 39,304,180 +0.03(+0.58%)
Mar 09, 2020 4.829 5.029 4.701 4.720 19,456,810 -0.36(-7.00%)
Mar 06, 2020 5.257 5.271 4.865 5.075 42,627,064 -0.15(-2.79%)
Mar 05, 2020 5.120 5.239 4.975 5.221 32,740,342 +0.18(+3.62%)
Mar 04, 2020 5.066 5.139 4.893 5.038 17,146,870 +0.02(+0.36%)
Mar 03, 2020 4.884 5.221 4.783 5.020 35,291,716 +0.20(+4.16%)
Mar 02, 2020 4.747 4.847 4.619 4.820 26,748,668 +0.25(+5.38%)
Feb 28, 2020 4.583 4.697 4.319 4.574 37,652,600 -0.29(-5.99%)
Feb 27, 2020 5.330 5.339 4.838 4.865 39,645,116 -0.38(-7.29%)
Feb 26, 2020 5.148 5.357 5.120 5.248 23,691,184 +0.05(+1.05%)
Feb 25, 2020 5.284 5.512 5.193 5.193 29,984,500 -0.22(-4.04%)
Feb 24, 2020 5.713 5.713 5.312 5.412 41,230,340 -0.02(-0.34%)
Feb 21, 2020 5.202 5.448 5.175 5.430 25,993,244 +0.34(+6.62%)
Feb 20, 2020 5.038 5.230 5.038 5.093 22,060,794 +0.02(+0.36%)
Feb 19, 2020 4.902 5.075 4.811 5.075 26,068,830 +0.23(+4.70%)
Feb 18, 2020 4.647 4.856 4.592 4.847 18,874,514 +0.25(+5.35%)
Feb 14, 2020 4.683 4.711 4.583 4.601 20,342,028 -0.08(-1.75%)
Feb 13, 2020 4.683 4.747 4.610 4.683 20,497,668 +0.13(+2.80%)
Feb 12, 2020 4.537 4.610 4.492 4.556 9,998,219 +0.01(+0.20%)
Feb 11, 2020 4.537 4.619 4.483 4.546 14,012,355 -0.01(-0.20%)
Feb 10, 2020 4.510 4.619 4.437 4.556 16,733,636 +0.06(+1.42%)
Feb 07, 2020 4.683 4.701 4.466 4.492 16,049,479 -0.15(-3.14%)
Feb 06, 2020 4.610 4.665 4.537 4.638 12,592,431 +0.09(+2.00%)
Feb 05, 2020 4.474 4.601 4.433 4.546 12,205,594 +0.06(+1.42%)
Feb 04, 2020 4.464 4.528 4.428 4.483 16,639,523 -0.08(-1.80%)
Feb 03, 2020 4.574 4.647 4.528 4.565 14,248,490 -0.05(-1.18%)
Jan 31, 2020 4.546 4.692 4.537 4.619 20,552,320 +0.06(+1.40%)
Jan 30, 2020 4.574 4.592 4.464 4.556 19,259,090 +0.00(+0.00%)
Jan 29, 2020 4.373 4.565 4.355 4.556 16,312,174 +0.18(+4.17%)
Jan 28, 2020 4.419 4.464 4.282 4.373 13,793,726 -0.10(-2.24%)
Jan 27, 2020 4.565 4.601 4.410 4.474 19,096,206 -0.01(-0.20%)
Jan 24, 2020 4.337 4.483 4.319 4.483 12,617,964 +0.15(+3.58%)
Jan 23, 2020 4.291 4.419 4.255 4.328 11,660,447 +0.04(+0.85%)
Jan 22, 2020 4.291 4.300 4.209 4.291 8,639,973 +0.03(+0.64%)
Jan 21, 2020 4.127 4.282 4.064 4.264 13,109,493 +0.16(+4.00%)
Jan 17, 2020 4.191 4.200 4.082 4.100 8,153,867 -0.08(-1.96%)
Jan 16, 2020 4.209 4.223 4.146 4.182 11,442,701 -0.04(-0.86%)
Jan 15, 2020 4.109 4.246 4.109 4.218 12,963,819 +0.15(+3.58%)
Jan 14, 2020 3.936 4.091 3.918 4.073 12,750,482 +0.11(+2.76%)
Jan 13, 2020 4.091 4.136 3.963 3.963 8,758,488 -0.16(-3.97%)
Jan 10, 2020 4.082 4.182 4.082 4.127 7,838,758 +0.06(+1.57%)
Jan 09, 2020 4.064 4.136 4.045 4.064 7,982,596 -0.05(-1.33%)
Jan 08, 2020 4.346 4.364 4.100 4.118 17,268,678 -0.22(-5.04%)
Jan 07, 2020 4.228 4.364 4.182 4.337 13,875,240 +0.10(+2.37%)
Jan 06, 2020 4.401 4.401 4.182 4.237 15,956,647 -0.05(-1.27%)
Jan 03, 2020 4.428 4.437 4.264 4.291 13,138,975 -0.05(-1.05%)
Jan 02, 2020 4.382 4.428 4.319 4.337 12,813,614 +0.02(+0.42%)
Dec 31, 2019 4.355 4.392 4.300 4.319 12,122,966 -0.02(-0.42%)
Dec 30, 2019 4.209 4.337 4.200 4.337 11,181,660 +0.13(+3.03%)
Dec 27, 2019 4.255 4.273 4.200 4.209 9,489,815 -0.05(-1.07%)
Dec 26, 2019 4.255 4.337 4.237 4.255 10,151,454 +0.05(+1.08%)
Dec 24, 2019 4.073 4.209 4.056 4.209 8,801,536 +0.15(+3.82%)
Dec 23, 2019 3.918 4.064 3.909 4.054 9,797,119 +0.17(+4.46%)
Dec 20, 2019 3.881 3.963 3.872 3.881 16,531,197 -0.05(-1.16%)
Dec 19, 2019 3.900 3.954 3.845 3.927 21,586,430 +0.02(+0.47%)
Dec 18, 2019 3.836 3.909 3.799 3.909 12,824,983 +0.07(+1.90%)
Dec 17, 2019 3.918 3.918 3.836 3.836 13,686,686 -0.06(-1.64%)
Dec 16, 2019 3.963 4.000 3.881 3.900 12,727,775 -0.05(-1.38%)
Dec 13, 2019 3.954 4.036 3.945 3.954 13,570,645 -0.02(-0.46%)
Dec 12, 2019 4.082 4.118 3.954 3.972 11,154,618 -0.05(-1.36%)
Dec 11, 2019 3.909 4.036 3.890 4.027 10,810,497 +0.14(+3.51%)
Dec 10, 2019 3.909 3.927 3.854 3.890 6,618,162 +0.02(+0.47%)
Dec 09, 2019 3.954 3.954 3.854 3.872 7,800,595 -0.02(-0.47%)
Dec 06, 2019 3.963 3.972 3.890 3.890 11,182,249 -0.15(-3.83%)
Dec 05, 2019 3.972 4.073 3.972 4.045 8,520,677 +0.06(+1.60%)
Dec 04, 2019 4.155 4.164 3.982 3.982 9,966,033 -0.16(-3.96%)
Dec 03, 2019 4.027 4.155 4.027 4.146 21,130,790 +0.16(+4.12%)
Dec 02, 2019 3.918 4.000 3.890 3.982 7,818,191 +0.04(+0.92%)
Nov 29, 2019 3.872 3.972 3.836 3.945 7,577,869 +0.08(+2.12%)
Nov 27, 2019 3.872 3.904 3.827 3.863 9,800,204 -0.05(-1.17%)
Nov 26, 2019 3.827 3.927 3.822 3.909 13,294,534 +0.09(+2.39%)
Nov 25, 2019 3.854 3.909 3.818 3.818 10,818,072 -0.05(-1.41%)
Nov 22, 2019 3.963 3.968 3.863 3.872 8,159,794 -0.05(-1.16%)
Nov 21, 2019 3.972 4.036 3.900 3.918 15,839,796 -0.08(-2.05%)
Nov 20, 2019 3.900 4.000 3.890 4.000 10,737,415 +0.11(+2.81%)
Nov 19, 2019 3.863 3.954 3.854 3.890 11,293,148 +0.00(+0.00%)
Nov 18, 2019 3.818 3.918 3.818 3.890 10,902,096 +0.05(+1.43%)
Nov 15, 2019 3.863 3.918 3.827 3.836 9,549,961 -0.05(-1.41%)
Nov 14, 2019 3.936 3.936 3.827 3.890 17,627,616 +0.00(+0.00%)
Nov 13, 2019 3.972 4.009 3.881 3.890 17,435,466 -0.02(-0.47%)
Nov 12, 2019 3.772 3.927 3.726 3.909 21,540,158 +0.15(+3.87%)
Nov 11, 2019 3.790 3.863 3.763 3.763 12,821,959 -0.04(-0.96%)
Nov 08, 2019 3.754 3.909 3.736 3.799 14,622,764 -0.06(-1.65%)
Nov 07, 2019 4.209 4.237 3.708 3.863 33,531,856 -0.52(-11.85%)
Nov 06, 2019 4.392 4.428 4.310 4.382 18,668,774 +0.03(+0.63%)
Nov 05, 2019 4.282 4.382 4.200 4.355 20,125,950 +0.00(+0.00%)
Nov 04, 2019 4.382 4.419 4.337 4.355 11,591,003 -0.05(-1.24%)
Nov 01, 2019 4.392 4.437 4.319 4.410 11,932,101 -0.01(-0.21%)
Oct 31, 2019 4.419 4.537 4.373 4.419 18,035,680 +0.05(+1.04%)
Oct 30, 2019 4.346 4.415 4.250 4.373 14,137,147 +0.03(+0.63%)
Oct 29, 2019 4.246 4.382 4.228 4.346 9,857,250 +0.06(+1.49%)
Oct 28, 2019 4.319 4.346 4.218 4.282 11,076,494 -0.11(-2.49%)
Oct 25, 2019 4.373 4.483 4.328 4.392 13,738,681 +0.07(+1.69%)
Oct 24, 2019 4.228 4.328 4.209 4.319 11,010,806 +0.12(+2.82%)
Oct 23, 2019 4.237 4.264 4.182 4.200 10,323,249 +0.01(+0.22%)
Oct 22, 2019 4.182 4.209 4.064 4.191 10,871,992 +0.06(+1.55%)
Oct 21, 2019 4.273 4.291 4.118 4.127 9,361,632 -0.12(-2.79%)
Oct 18, 2019 4.282 4.328 4.182 4.246 7,862,795 -0.03(-0.64%)
Oct 17, 2019 4.218 4.346 4.182 4.273 7,984,837 +0.05(+1.30%)
Oct 16, 2019 4.155 4.228 4.118 4.218 8,729,624 +0.11(+2.66%)
Oct 15, 2019 4.191 4.228 4.100 4.109 12,673,704 -0.14(-3.22%)
Oct 14, 2019 4.191 4.319 4.182 4.246 6,277,123 +0.05(+1.30%)
Oct 11, 2019 4.291 4.328 4.173 4.191 15,206,774 -0.14(-3.16%)
Oct 10, 2019 4.382 4.401 4.200 4.328 18,691,904 -0.05(-1.04%)
Oct 09, 2019 4.419 4.455 4.355 4.373 12,778,934 -0.07(-1.64%)
Oct 08, 2019 4.474 4.492 4.401 4.446 16,734,554 +0.06(+1.46%)
Oct 07, 2019 4.410 4.474 4.373 4.382 7,688,018 -0.05(-1.23%)
Oct 04, 2019 4.373 4.474 4.355 4.437 9,698,680 +0.07(+1.67%)
Oct 03, 2019 4.401 4.556 4.364 4.364 20,109,332 -0.05(-1.24%)
Oct 02, 2019 4.392 4.446 4.319 4.419 16,175,728 +0.11(+2.54%)
Oct 01, 2019 4.164 4.382 4.109 4.310 19,070,894 +0.12(+2.83%)
Sep 30, 2019 4.273 4.346 4.146 4.191 20,304,272 -0.18(-4.17%)
Sep 27, 2019 4.501 4.501 4.346 4.373 18,340,522 -0.26(-5.70%)
Sep 26, 2019 4.710 4.747 4.619 4.638 15,507,480 -0.05(-1.17%)
Sep 25, 2019 4.920 4.984 4.665 4.692 18,756,246 -0.26(-5.16%)
Sep 24, 2019 4.811 4.975 4.792 4.947 13,606,840 +0.08(+1.69%)
Sep 23, 2019 4.765 4.874 4.756 4.865 16,760,981 +0.15(+3.09%)
Sep 20, 2019 4.583 4.738 4.546 4.720 21,376,038 +0.13(+2.78%)
Sep 19, 2019 4.619 4.651 4.556 4.592 14,270,864 +0.02(+0.40%)
Sep 18, 2019 4.738 4.783 4.464 4.574 24,768,202 -0.15(-3.09%)
Sep 17, 2019 4.501 4.729 4.492 4.720 19,916,332 +0.24(+5.28%)
Sep 16, 2019 4.401 4.528 4.337 4.483 28,163,510 +0.18(+4.24%)
Sep 13, 2019 4.337 4.414 4.255 4.300 23,756,970 -0.01(-0.21%)
Sep 12, 2019 4.546 4.638 4.310 4.310 20,146,944 -0.09(-2.07%)
Sep 11, 2019 4.401 4.546 4.355 4.401 17,562,210 +0.03(+0.62%)
Sep 10, 2019 4.328 4.483 4.282 4.373 18,717,090 -0.01(-0.21%)
Sep 09, 2019 4.510 4.546 4.319 4.382 16,713,236 -0.13(-2.83%)
Sep 06, 2019 4.647 4.729 4.510 4.510 20,538,272 -0.12(-2.56%)
Sep 05, 2019 4.710 4.756 4.519 4.628 27,154,894 -0.16(-3.42%)
Sep 04, 2019 4.738 4.843 4.692 4.792 11,026,084 +0.06(+1.35%)
Sep 03, 2019 4.638 4.847 4.610 4.729 22,983,144 +0.20(+4.43%)
Aug 30, 2019 4.519 4.619 4.474 4.528 12,060,405 -0.02(-0.40%)
Aug 29, 2019 4.665 4.710 4.464 4.546 19,198,794 -0.15(-3.11%)
Aug 28, 2019 4.701 4.770 4.610 4.692 14,845,769 +0.00(+0.00%)
Aug 27, 2019 4.537 4.747 4.529 4.692 16,159,138 +0.15(+3.21%)
Aug 26, 2019 4.610 4.638 4.519 4.546 10,327,919 -0.04(-0.80%)
Aug 23, 2019 4.291 4.592 4.259 4.583 20,176,846 +0.32(+7.48%)
Aug 22, 2019 4.246 4.328 4.228 4.264 10,659,470 -0.02(-0.43%)
Aug 21, 2019 4.328 4.351 4.250 4.282 13,868,814 -0.06(-1.47%)
Aug 20, 2019 4.291 4.382 4.237 4.346 10,714,942 +0.07(+1.71%)
Aug 19, 2019 4.264 4.346 4.173 4.273 16,657,036 -0.08(-1.88%)
Aug 16, 2019 4.401 4.464 4.319 4.355 14,223,033 -0.12(-2.65%)
Aug 15, 2019 4.319 4.501 4.273 4.474 20,596,450 +0.06(+1.45%)
Aug 14, 2019 4.501 4.565 4.405 4.410 19,399,620 -0.02(-0.41%)
Aug 13, 2019 4.619 4.619 4.310 4.428 24,778,098 -0.10(-2.21%)
Aug 12, 2019 4.665 4.701 4.510 4.528 17,815,798 -0.07(-1.58%)
Aug 09, 2019 4.656 4.710 4.583 4.601 15,217,421 -0.08(-1.75%)
Aug 08, 2019 4.556 4.701 4.474 4.683 24,783,334 +0.07(+1.58%)
Aug 07, 2019 4.546 4.692 4.528 4.610 30,817,370 +0.21(+4.76%)
Aug 06, 2019 4.273 4.410 4.237 4.401 22,665,594 +0.05(+1.05%)
Aug 05, 2019 4.291 4.455 4.282 4.355 21,555,734 +0.19(+4.60%)
Aug 02, 2019 4.036 4.218 4.000 4.164 23,870,348 +0.09(+2.24%)
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.