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 (%)
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%)
Aug 01, 2002
3.626
4.023
3.626
3.977
649,626
+0.07(+1.80%)
Jul 31, 2002
4.070
4.164
3.883
3.906
957,681
-0.07(-1.76%)
Jul 30, 2002
3.602
4.070
3.532
3.977
1,183,699
+0.61(+18.06%)
Jul 29, 2002
3.135
3.439
3.018
3.368
977,559
+0.23(+7.46%)
Jul 26, 2002
3.626
3.649
2.924
3.135
1,564,172
-0.70(-18.29%)
Jul 25, 2002
4.211
4.211
3.743
3.836
382,439
-0.37(-8.89%)
Jul 24, 2002
3.556
4.257
3.532
4.211
1,106,065
+0.14(+3.45%)
Jul 23, 2002
4.678
4.678
3.743
4.070
1,467,558
-0.70(-14.71%)
Jul 22, 2002
5.146
5.146
4.725
4.772
1,030,740
-0.23(-4.67%)
Jul 19, 2002
5.193
5.287
4.936
5.006
794,376
+0.19(+3.88%)
Jul 17, 2002
5.053
5.053
4.819
4.819
489,057
-0.49(-9.25%)
Jul 12, 2002
5.287
5.497
5.263
5.310
540,314
-0.14(-2.58%)
Jul 11, 2002
5.567
5.614
5.357
5.450
572,505
-0.12(-2.10%)
Jul 10, 2002
5.263
5.591
5.146
5.567
1,216,916
+0.21(+3.93%)
Jul 09, 2002
4.842
5.380
4.842
5.357
1,486,282
+0.56(+11.71%)
Jul 08, 2002
4.842
4.866
4.702
4.795
759,322
+0.09(+1.99%)
Jul 05, 2002
4.912
4.912
4.702
4.702
362,518
-0.30(-6.07%)
Jul 04, 2002
5.263
5.263
4.936
5.006
413,347
+0.00(+0.00%)
Jul 03, 2002
5.263
5.263
4.936
5.006
17,664,220
-0.26(-4.89%)
Jul 02, 2002
5.427
5.474
5.146
5.263
425,574
-0.14(-2.60%)
Jul 01, 2002
5.263
5.450
4.936
5.404
672,753
+0.07(+1.32%)
Jun 28, 2002
5.591
5.614
5.006
5.333
953,534
-0.26(-4.60%)
Jun 27, 2002
5.661
5.825
5.520
5.591
998,036
-0.30(-5.16%)
Jun 26, 2002
6.082
6.175
5.778
5.895
1,584,778
+0.16(+2.86%)
Jun 25, 2002
5.708
5.825
5.404
5.731
874,361
+0.14(+2.51%)
Jun 21, 2002
5.591
5.614
5.380
5.591
723,283
+0.21(+3.91%)
Jun 20, 2002
5.193
5.450
5.146
5.380
1,021,421
+0.28(+5.50%)
Jun 19, 2002
5.146
5.240
4.959
5.099
768,940
+0.02(+0.46%)
Jun 18, 2002
4.982
5.076
4.795
5.076
537,194
+0.23(+4.83%)
Jun 17, 2002
4.889
4.889
4.702
4.842
603,285
-0.16(-3.27%)
Jun 14, 2002
5.404
5.474
4.959
5.006
942,804
-0.14(-2.73%)
Jun 12, 2002
5.754
5.778
5.053
5.146
1,492,353
-0.28(-5.17%)
Jun 11, 2002
4.561
5.497
4.515
5.427
2,214,183
+0.70(+14.85%)
Jun 10, 2002
5.497
5.591
4.444
4.725
2,641,809
-1.29(-21.40%)
Jun 07, 2002
6.199
6.409
5.918
6.012
533,090
-0.07(-1.15%)
Jun 06, 2002
5.965
6.222
5.965
6.082
391,459
+0.07(+1.17%)
Jun 05, 2002
6.082
6.082
5.848
6.012
568,700
+0.00(+0.00%)
May 31, 2002
6.222
6.292
5.614
6.012
756,757
-0.30(-4.81%)
May 28, 2002
6.316
6.503
6.082
6.316
787,579
+0.00(+0.00%)
May 27, 2002
6.433
6.784
6.152
6.316
1,018,941
+0.00(+0.00%)
May 24, 2002
6.433
6.784
6.152
6.316
1,018,941
-0.21(-3.23%)
May 23, 2002
5.965
6.760
5.848
6.526
1,267,147
+0.35(+5.68%)
May 22, 2002
6.082
6.269
5.825
6.175
1,550,663
+0.35(+6.02%)
May 21, 2002
5.497
5.848
5.380
5.825
1,284,289
+0.09(+1.63%)
May 20, 2002
5.006
5.778
4.982
5.731
1,863,079
+0.82(+16.67%)
May 17, 2002
4.725
4.912
4.725
4.912
441,477
+0.19(+3.96%)
May 16, 2002
4.702
4.795
4.608
4.725
314,168
+0.05(+1.00%)
May 15, 2002
4.585
4.772
4.398
4.678
501,027
+0.09(+2.04%)
May 14, 2002
4.702
4.702
4.538
4.585
579,772
-0.30(-6.22%)
May 13, 2002
4.889
4.959
4.725
4.889
680,021
+0.05(+0.97%)
May 10, 2002
4.795
4.912
4.772
4.842
615,468
+0.19(+4.02%)
May 09, 2002
4.444
4.702
4.444
4.655
431,644
+0.21(+4.74%)
May 08, 2002
4.444
4.725
4.281
4.444
923,053
-0.23(-5.00%)
May 07, 2002
4.632
4.912
4.444
4.678
1,520,995
+0.00(+0.00%)
May 06, 2002
4.211
4.678
4.164
4.678
1,104,526
+0.44(+10.50%)
May 03, 2002
4.117
4.304
4.117
4.234
511,202
+0.19(+4.62%)
May 02, 2002
4.000
4.047
3.883
4.047
339,775
+0.00(+0.00%)
May 01, 2002
3.626
4.257
3.532
4.047
703,832
+0.12(+2.98%)
Apr 30, 2002
4.047
4.047
3.813
3.930
682,030
-0.28(-6.67%)
Apr 29, 2002
4.328
4.328
4.094
4.211
729,268
-0.12(-2.70%)
Apr 26, 2002
3.883
4.328
3.626
4.328
1,444,473
+0.44(+11.45%)
Apr 25, 2002
4.187
4.211
3.860
3.883
2,222,990
-0.05(-1.19%)
Apr 24, 2002
3.696
4.094
3.649
3.930
1,629,366
+0.33(+9.09%)
Apr 23, 2002
3.532
3.673
3.415
3.602
854,141
+0.07(+1.99%)
Apr 22, 2002
3.345
3.579
3.298
3.532
808,783
+0.26(+7.86%)
Apr 19, 2002
3.181
3.368
3.158
3.275
944,514
+0.02(+0.72%)
Apr 18, 2002
3.368
3.439
3.205
3.251
1,494,063
+0.07(+2.21%)
Apr 17, 2002
3.251
3.275
3.111
3.181
1,279,971
+0.12(+3.82%)
Apr 16, 2002
3.181
3.181
2.994
3.064
919,548
-0.12(-3.68%)
Apr 15, 2002
3.345
3.368
3.088
3.181
396,247
-0.21(-6.21%)
Apr 12, 2002
2.994
3.415
2.994
3.392
1,717,003
+0.44(+15.08%)
Apr 11, 2002
3.041
3.111
2.947
2.947
450,967
-0.07(-2.33%)
Apr 10, 2002
2.713
3.041
2.713
3.018
594,521
+0.26(+9.32%)
Apr 09, 2002
2.854
2.901
2.713
2.760
443,101
-0.16(-5.60%)
Apr 08, 2002
3.041
3.111
2.830
2.924
270,862
-0.12(-3.85%)
Apr 05, 2002
3.111
3.111
2.971
3.041
187,885
-0.07(-2.26%)
Apr 04, 2002
3.064
3.158
2.947
3.111
194,939
+0.07(+2.31%)
Apr 03, 2002
2.971
3.205
2.924
3.041
565,323
-0.02(-0.76%)
Apr 02, 2002
3.439
3.509
3.041
3.064
645,137
-0.30(-9.03%)
Apr 01, 2002
2.924
3.392
2.877
3.368
700,028
+0.40(+13.39%)
Mar 29, 2002
3.135
3.135
2.947
2.971
325,368
+0.00(+0.00%)
Mar 28, 2002
3.135
3.135
2.947
2.971
325,368
-0.14(-4.51%)
Mar 27, 2002
2.877
3.111
2.877
3.111
655,226
+0.30(+10.83%)
Mar 26, 2002
2.947
2.947
2.713
2.807
424,975
-0.14(-4.76%)
Mar 25, 2002
2.971
3.181
2.363
2.947
792,666
-0.02(-0.79%)
Mar 22, 2002
2.760
3.041
2.760
2.971
1,174,123
+0.26(+9.48%)
Mar 21, 2002
2.526
2.737
2.526
2.713
389,407
+0.14(+5.45%)
Mar 20, 2002
2.433
2.596
2.433
2.573
217,211
+0.07(+2.80%)
Mar 19, 2002
2.550
2.573
2.409
2.503
111,576
-0.05(-1.83%)
Mar 18, 2002
2.433
2.573
2.433
2.550
148,341
+0.09(+3.81%)
Mar 15, 2002
2.456
2.456
2.386
2.456
49,418
+0.07(+2.94%)
Mar 14, 2002
2.433
2.480
2.386
2.386
144,622
-0.05(-1.92%)
Mar 13, 2002
2.433
2.526
2.433
2.433
114,740
-0.05(-1.89%)
Mar 12, 2002
2.433
2.503
2.409
2.480
130,130
+0.09(+3.92%)
Mar 11, 2002
2.363
2.386
2.339
2.386
95,930
+0.07(+3.03%)
Mar 08, 2002
2.292
2.363
2.269
2.316
273,769
+0.00(+0.00%)
Mar 07, 2002
2.409
2.526
2.316
2.316
294,759
-0.21(-8.33%)
Mar 06, 2002
2.480
2.550
2.409
2.526
296,469
+0.05(+1.89%)
Mar 05, 2002
2.526
2.550
2.456
2.480
169,032
+0.00(+0.00%)
Mar 04, 2002
2.550
2.620
2.456
2.480
124,658
-0.07(-2.75%)
Mar 01, 2002
2.480
2.596
2.480
2.550
317,588
-0.02(-0.91%)
Feb 28, 2002
2.596
2.596
2.456
2.573
124,872
+0.02(+0.92%)
Feb 27, 2002
2.596
2.596
2.456
2.550
167,792
-0.02(-0.91%)
Feb 26, 2002
2.409
2.620
2.409
2.573
10,495,077
+0.12(+4.76%)
Feb 25, 2002
2.409
2.456
2.386
2.456
190,792
-0.02(-0.94%)
Feb 22, 2002
2.526
2.550
2.433
2.480
213,022
+0.05(+1.92%)
Feb 21, 2002
2.339
2.456
2.292
2.433
144,237
+0.12(+5.05%)
Feb 20, 2002
2.292
2.339
2.246
2.316
128,548
+0.02(+1.02%)
Feb 19, 2002
2.409
2.456
2.246
2.292
337,851
-0.14(-5.77%)
Feb 18, 2002
2.573
2.620
2.409
2.433
342,169
+0.00(+0.00%)
Feb 15, 2002
2.573
2.620
2.409
2.433
342,169
-0.07(-2.80%)
Feb 14, 2002
2.503
2.573
2.409
2.503
423,949
+0.07(+2.88%)
Feb 13, 2002
2.292
2.456
2.246
2.433
296,640
-0.02(-0.95%)
Feb 12, 2002
2.456
2.526
2.386
2.456
403,087
-0.02(-0.94%)
Feb 11, 2002
2.456
2.480
2.363
2.480
364,313
-0.12(-4.50%)
Feb 08, 2002
2.620
2.737
2.573
2.596
589,776
+0.00(+0.00%)
Feb 07, 2002
2.573
2.620
2.456
2.596
304,549
+0.07(+2.78%)
Feb 06, 2002
2.807
2.807
2.363
2.526
802,584
-0.21(-7.69%)
Feb 05, 2002
2.573
2.760
2.503
2.737
1,035,143
+0.23(+9.35%)
Feb 04, 2002
2.456
2.573
2.456
2.503
620,684
+0.07(+2.88%)
Feb 01, 2002
2.199
2.456
2.199
2.433
699,686
+0.19(+8.33%)
Jan 31, 2002
2.129
2.246
2.105
2.246
126,240
+0.12(+5.49%)
Jan 30, 2002
2.175
2.199
2.105
2.129
132,267
-0.02(-1.09%)
Jan 29, 2002
2.035
2.175
2.035
2.152
177,497
+0.12(+5.75%)
Jan 28, 2002
2.082
2.129
2.012
2.035
206,994
-0.09(-4.40%)
Jan 25, 2002
2.035
2.129
2.035
2.129
195,836
+0.09(+4.60%)
Jan 24, 2002
2.012
2.058
2.012
2.035
107,259
+0.00(+0.00%)
Jan 23, 2002
2.035
2.058
2.012
2.035
229,309
-0.02(-1.14%)
Jan 22, 2002
2.058
2.082
1.988
2.058
162,705
+0.02(+1.15%)
Jan 21, 2002
2.105
2.105
2.012
2.035
142,228
+0.00(+0.00%)
Jan 18, 2002
2.105
2.105
2.012
2.035
142,228
-0.02(-1.14%)
Jan 17, 2002
2.105
2.105
2.012
2.058
115,595
-0.05(-2.22%)
Jan 16, 2002
2.105
2.222
2.058
2.105
382,482
+0.05(+2.27%)
Jan 15, 2002
1.895
2.058
1.895
2.058
128,206
+0.12(+6.02%)
Jan 14, 2002
1.965
2.012
1.895
1.942
181,301
-0.07(-3.49%)
Jan 11, 2002
1.871
2.035
1.871
2.012
95,716
-0.05(-2.27%)
Jan 10, 2002
2.058
2.152
2.012
2.058
600,164
+0.28(+15.79%)
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.