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
)
8.220
+0.060 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 30, 2003
4.768
4.901
4.736
4.815
1,233,948
+0.17(+3.73%)
Apr 29, 2003
4.665
4.728
4.571
4.642
1,673,736
-0.12(-2.48%)
Apr 28, 2003
4.831
4.838
4.642
4.760
1,137,093
-0.04(-0.82%)
Apr 25, 2003
4.972
5.012
4.791
4.799
1,001,471
-0.20(-4.09%)
Apr 24, 2003
5.027
5.137
4.996
5.004
1,298,518
-0.02(-0.47%)
Apr 23, 2003
5.074
5.153
5.004
5.027
1,078,879
-0.06(-1.24%)
Apr 22, 2003
5.185
5.232
4.996
5.090
1,188,571
-0.02(-0.31%)
Apr 21, 2003
5.067
5.137
5.051
5.106
807,633
+0.11(+2.20%)
Apr 17, 2003
4.925
5.027
4.909
4.996
1,688,735
+0.13(+2.75%)
Apr 16, 2003
4.713
4.862
4.705
4.862
840,046
+0.07(+1.48%)
Apr 15, 2003
4.783
4.886
4.768
4.791
941,604
+0.03(+0.66%)
Apr 14, 2003
4.697
4.760
4.650
4.760
879,194
+0.02(+0.50%)
Apr 11, 2003
4.673
4.783
4.618
4.736
868,136
+0.02(+0.33%)
Apr 10, 2003
4.728
4.791
4.673
4.720
1,431,472
-0.04(-0.83%)
Apr 09, 2003
4.484
4.760
4.484
4.760
1,715,173
+0.28(+6.14%)
Apr 08, 2003
4.406
4.547
4.390
4.484
1,182,089
+0.10(+2.33%)
Apr 07, 2003
4.209
4.406
4.193
4.382
2,108,949
-0.06(-1.42%)
Apr 04, 2003
4.390
4.555
4.390
4.445
1,463,630
+0.02(+0.36%)
Apr 03, 2003
4.563
4.720
4.374
4.429
1,645,900
-0.28(-5.85%)
Apr 02, 2003
4.445
4.713
4.390
4.705
1,302,967
+0.09(+1.87%)
Apr 01, 2003
4.831
4.831
4.602
4.618
1,190,859
-0.23(-4.71%)
Mar 31, 2003
4.760
4.956
4.760
4.846
2,258,553
+0.21(+4.58%)
Mar 28, 2003
4.327
4.673
4.327
4.634
2,095,730
+0.34(+7.88%)
Mar 27, 2003
4.319
4.319
4.193
4.296
1,022,443
+0.06(+1.49%)
Mar 26, 2003
4.280
4.311
4.225
4.233
853,265
-0.01(-0.19%)
Mar 25, 2003
4.264
4.319
4.115
4.241
1,693,311
+0.08(+1.89%)
Mar 24, 2003
4.351
4.461
4.138
4.162
1,660,390
+0.01(+0.19%)
Mar 21, 2003
4.484
4.547
4.146
4.154
1,938,245
-0.41(-8.97%)
Mar 20, 2003
4.642
4.705
4.540
4.563
886,439
-0.01(-0.17%)
Mar 19, 2003
4.736
4.760
4.563
4.571
1,145,864
-0.20(-4.28%)
Mar 18, 2003
4.744
4.831
4.744
4.776
1,243,481
+0.03(+0.66%)
Mar 17, 2003
5.027
5.098
4.697
4.744
2,106,152
-0.12(-2.43%)
Mar 14, 2003
4.484
4.878
4.484
4.862
2,442,095
+0.41(+9.19%)
Mar 13, 2003
4.319
4.697
4.303
4.453
2,432,816
-0.05(-1.05%)
Mar 12, 2003
4.650
4.744
4.500
4.500
2,539,458
-0.31(-6.38%)
Mar 11, 2003
4.964
4.972
4.744
4.807
2,073,867
-0.28(-5.42%)
Mar 10, 2003
5.484
5.484
5.074
5.082
1,592,770
-0.31(-5.69%)
Mar 07, 2003
5.570
5.649
5.271
5.389
2,116,067
-0.07(-1.30%)
Mar 06, 2003
5.633
5.688
5.326
5.460
2,215,718
-0.17(-2.94%)
Mar 05, 2003
5.617
5.657
5.499
5.625
909,700
+0.06(+1.13%)
Mar 04, 2003
5.507
5.720
5.507
5.562
1,501,380
+0.10(+1.87%)
Mar 03, 2003
5.468
5.499
5.326
5.460
1,776,311
-0.10(-1.84%)
Feb 28, 2003
5.720
5.720
5.547
5.562
1,619,335
-0.09(-1.67%)
Feb 27, 2003
5.704
5.727
5.539
5.657
1,420,286
-0.08(-1.37%)
Feb 26, 2003
5.783
5.798
5.665
5.735
936,011
-0.05(-0.82%)
Feb 25, 2003
5.720
5.846
5.680
5.783
1,324,829
-0.02(-0.27%)
Feb 24, 2003
5.971
5.971
5.759
5.798
1,072,905
-0.02(-0.41%)
Feb 21, 2003
6.011
6.026
5.720
5.822
1,941,677
-0.16(-2.63%)
Feb 20, 2003
5.948
6.026
5.948
5.979
1,199,630
+0.11(+1.88%)
Feb 19, 2003
5.830
6.034
5.814
5.869
1,839,610
-0.01(-0.13%)
Feb 18, 2003
5.334
5.877
5.334
5.877
2,044,379
+0.11(+1.91%)
Feb 14, 2003
5.743
5.853
5.672
5.767
1,203,570
-0.13(-2.27%)
Feb 13, 2003
5.767
5.971
5.743
5.901
2,179,620
+0.11(+1.90%)
Feb 12, 2003
5.743
5.806
5.657
5.790
3,686,974
-0.13(-2.13%)
Feb 11, 2003
5.429
5.916
5.429
5.916
3,975,125
+0.50(+9.14%)
Feb 10, 2003
5.814
5.838
5.389
5.421
3,465,936
-0.42(-7.14%)
Feb 07, 2003
5.987
6.042
5.759
5.838
2,021,754
-0.17(-2.75%)
Feb 06, 2003
5.979
6.137
5.822
6.003
2,237,580
+0.02(+0.26%)
Feb 05, 2003
6.223
6.270
5.924
5.987
3,992,538
-0.21(-3.43%)
Feb 04, 2003
5.743
6.200
5.720
6.200
4,009,825
+0.71(+12.89%)
Feb 03, 2003
5.602
5.665
5.366
5.491
2,918,743
-0.17(-3.06%)
Jan 30, 2003
5.547
5.712
5.452
5.665
1,062,736
+0.17(+3.00%)
Jan 29, 2003
5.806
5.877
5.452
5.499
901,692
-0.24(-4.12%)
Jan 28, 2003
5.901
5.995
5.617
5.735
1,168,828
-0.26(-4.33%)
Jan 27, 2003
6.373
6.373
5.901
5.995
1,455,876
-0.19(-3.05%)
Jan 24, 2003
5.971
6.184
5.924
6.184
1,636,791
+0.28(+4.80%)
Jan 23, 2003
5.971
6.137
5.853
5.901
1,330,464
+0.05(+0.81%)
Jan 22, 2003
5.995
6.042
5.712
5.853
1,021,469
+0.09(+1.64%)
Jan 21, 2003
5.523
5.759
5.381
5.759
1,124,467
+0.24(+4.27%)
Jan 17, 2003
5.641
5.735
5.499
5.523
989,014
+0.00(+0.00%)
Jan 16, 2003
5.358
5.735
5.311
5.523
1,630,817
+0.26(+4.93%)
Jan 15, 2003
5.311
5.405
5.098
5.263
1,429,480
-0.14(-2.62%)
Jan 14, 2003
5.783
5.806
5.334
5.405
1,098,665
-0.38(-6.53%)
Jan 13, 2003
5.594
5.806
5.594
5.783
871,865
-0.02(-0.41%)
Jan 10, 2003
5.570
5.830
5.452
5.806
968,169
+0.33(+6.03%)
Jan 09, 2003
5.665
5.688
5.452
5.476
918,174
-0.21(-3.73%)
Jan 08, 2003
5.523
5.901
5.523
5.688
1,304,281
+0.14(+2.55%)
Jan 07, 2003
5.806
5.830
5.499
5.547
943,722
-0.31(-5.24%)
Jan 06, 2003
6.066
6.231
5.830
5.853
1,286,274
-0.07(-1.20%)
Jan 03, 2003
5.759
6.066
5.641
5.924
1,428,718
+0.17(+2.87%)
Jan 02, 2003
5.735
5.759
5.499
5.759
587,316
-0.02(-0.41%)
Dec 31, 2002
5.688
5.877
5.665
5.783
433,517
+0.00(+0.00%)
Dec 30, 2002
5.924
5.924
5.547
5.783
1,026,850
-0.24(-3.92%)
Dec 27, 2002
5.901
6.066
5.665
6.019
1,644,799
+0.12(+2.00%)
Dec 26, 2002
5.358
5.901
5.334
5.901
710,694
+0.50(+9.17%)
Dec 24, 2002
5.429
5.499
5.381
5.405
363,947
+0.02(+0.44%)
Dec 23, 2002
5.547
5.547
5.240
5.381
1,328,685
+0.07(+1.33%)
Dec 20, 2002
5.334
5.381
5.216
5.311
904,955
-0.24(-4.26%)
Dec 19, 2002
5.665
5.665
5.476
5.547
2,839,472
+0.07(+1.29%)
Dec 18, 2002
4.933
5.547
4.933
5.476
1,486,339
+0.52(+10.48%)
Dec 17, 2002
5.547
5.641
4.909
4.956
1,752,331
-0.47(-8.70%)
Dec 16, 2002
5.334
5.476
5.027
5.429
1,155,481
+0.19(+3.60%)
Dec 13, 2002
5.192
5.240
5.004
5.240
1,427,108
+0.19(+3.74%)
Dec 12, 2002
4.532
5.074
4.508
5.051
1,527,395
+0.59(+13.23%)
Dec 11, 2002
4.437
4.484
4.343
4.461
528,423
+0.07(+1.61%)
Dec 10, 2002
4.579
4.579
4.272
4.390
455,591
-0.24(-5.10%)
Dec 09, 2002
4.720
4.720
4.484
4.626
1,244,202
+0.02(+0.51%)
Dec 06, 2002
4.555
4.626
4.484
4.602
1,743,348
+0.21(+4.84%)
Dec 05, 2002
4.390
4.532
4.319
4.390
1,414,778
+0.00(+0.00%)
Dec 04, 2002
4.414
4.437
4.272
4.390
477,581
+0.19(+4.49%)
Dec 03, 2002
4.060
4.225
4.036
4.201
637,989
+0.21(+5.33%)
Dec 02, 2002
4.012
4.060
3.942
3.989
154,688
-0.05(-1.17%)
Nov 29, 2002
4.036
4.060
4.012
4.036
111,387
+0.00(+0.00%)
Nov 27, 2002
4.107
4.107
3.918
4.036
326,960
-0.05(-1.16%)
Nov 26, 2002
4.036
4.130
4.012
4.083
170,873
+0.07(+1.76%)
Nov 25, 2002
3.965
4.036
3.918
4.012
268,660
+0.02(+0.59%)
Nov 22, 2002
3.965
4.225
3.894
3.989
502,154
+0.05(+1.20%)
Nov 21, 2002
4.060
4.060
3.894
3.942
337,679
-0.14(-3.47%)
Nov 20, 2002
4.083
4.107
4.012
4.083
317,681
+0.02(+0.58%)
Nov 19, 2002
4.178
4.178
4.012
4.060
592,358
-0.31(-7.03%)
Nov 18, 2002
4.484
4.484
4.343
4.366
288,700
-0.12(-2.63%)
Nov 15, 2002
4.484
4.532
4.437
4.484
374,624
+0.12(+2.70%)
Nov 14, 2002
4.248
4.414
4.225
4.366
321,367
-0.02(-0.54%)
Nov 13, 2002
4.602
4.602
4.272
4.390
470,590
-0.24(-5.10%)
Nov 12, 2002
4.484
4.626
4.296
4.626
438,178
+0.14(+3.16%)
Nov 11, 2002
4.508
4.508
4.390
4.484
230,825
+0.00(+0.00%)
Nov 08, 2002
4.673
4.697
4.437
4.484
602,484
-0.09(-2.06%)
Nov 07, 2002
4.579
4.602
4.484
4.579
448,346
+0.12(+2.65%)
Nov 06, 2002
4.178
4.508
4.154
4.461
536,812
+0.14(+3.28%)
Nov 05, 2002
4.319
4.319
4.178
4.319
325,773
+0.07(+1.67%)
Nov 04, 2002
4.012
4.366
3.942
4.248
730,988
+0.14(+3.45%)
Nov 01, 2002
4.083
4.130
4.012
4.107
337,170
+0.21(+5.45%)
Oct 31, 2002
3.894
3.965
3.847
3.894
312,258
+0.02(+0.61%)
Oct 30, 2002
4.036
4.036
3.824
3.871
521,093
-0.07(-1.80%)
Oct 29, 2002
4.036
4.178
3.942
3.942
28,535,384
-0.05(-1.18%)
Oct 28, 2002
3.894
4.012
3.729
3.989
613,457
+0.28(+7.64%)
Oct 25, 2002
3.824
3.871
3.658
3.706
358,567
+0.05(+1.29%)
Oct 24, 2002
3.776
3.800
3.635
3.658
532,787
-0.19(-4.91%)
Oct 23, 2002
3.918
3.965
3.776
3.847
337,509
-0.07(-1.81%)
Oct 22, 2002
3.729
3.942
3.729
3.918
480,038
+0.17(+4.40%)
Oct 21, 2002
3.965
3.965
3.706
3.753
16,646,700
-0.14(-3.64%)
Oct 18, 2002
3.965
3.989
3.847
3.894
794,330
-0.02(-0.60%)
Oct 17, 2002
4.012
4.012
3.753
3.918
1,817,240
-0.33(-7.78%)
Oct 16, 2002
4.248
4.414
4.201
4.248
504,866
+0.07(+1.69%)
Oct 15, 2002
4.484
4.484
4.130
4.178
696,288
-0.64(-13.24%)
Oct 14, 2002
4.697
4.815
4.532
4.815
482,411
+0.38(+8.51%)
Oct 11, 2002
4.484
4.532
4.343
4.437
558,251
-0.05(-1.05%)
Oct 10, 2002
4.201
4.484
3.989
4.484
883,092
+0.21(+4.97%)
Oct 09, 2002
4.154
4.343
4.130
4.272
423,857
+0.12(+2.84%)
Oct 08, 2002
4.178
4.272
3.965
4.154
563,123
-0.35(-7.85%)
Oct 07, 2002
4.768
4.862
4.461
4.508
548,633
-0.31(-6.37%)
Oct 04, 2002
4.720
4.862
4.673
4.815
450,888
+0.07(+1.49%)
Oct 03, 2002
4.697
4.815
4.626
4.744
305,394
+0.05(+1.01%)
Oct 02, 2002
4.838
4.862
4.555
4.697
513,891
-0.05(-1.00%)
Oct 01, 2002
5.027
5.098
4.650
4.744
374,582
-0.42(-8.22%)
Sep 30, 2002
5.405
5.405
5.122
5.169
548,464
+0.07(+1.39%)
Sep 27, 2002
5.051
5.192
4.909
5.098
452,880
+0.14(+2.86%)
Sep 26, 2002
5.027
5.074
4.909
4.956
697,009
-0.31(-5.83%)
Sep 25, 2002
5.429
5.429
5.216
5.263
19,171,880
-0.21(-3.88%)
Sep 24, 2002
5.452
5.570
5.381
5.476
561,767
+0.14(+2.65%)
Sep 23, 2002
5.381
5.499
5.311
5.334
488,215
+0.00(+0.00%)
Sep 20, 2002
5.381
5.499
5.334
5.334
380,726
-0.05(-0.88%)
Sep 19, 2002
5.499
5.523
5.358
5.381
498,680
+0.09(+1.79%)
Sep 18, 2002
5.405
5.499
5.287
5.287
642,522
+0.00(+0.00%)
Sep 17, 2002
5.145
5.381
5.145
5.287
498,384
-0.19(-3.45%)
Sep 16, 2002
5.358
5.499
5.311
5.476
425,975
+0.05(+0.87%)
Sep 13, 2002
5.547
5.570
5.334
5.429
709,126
-0.12(-2.13%)
Sep 12, 2002
5.240
5.570
5.240
5.547
933,681
+0.42(+8.29%)
Sep 11, 2002
5.098
5.192
5.027
5.122
523,635
-0.21(-3.98%)
Sep 10, 2002
5.287
5.358
5.240
5.334
477,792
-0.14(-2.59%)
Sep 09, 2002
5.358
5.476
5.311
5.476
816,150
+0.33(+6.42%)
Sep 06, 2002
5.169
5.192
5.027
5.145
586,341
+0.02(+0.46%)
Sep 05, 2002
5.098
5.263
5.051
5.122
858,307
+0.17(+3.33%)
Sep 04, 2002
4.956
5.027
4.862
4.956
489,401
+0.00(+0.00%)
Sep 03, 2002
4.838
5.004
4.791
4.956
762,341
+0.26(+5.53%)
Aug 30, 2002
4.838
4.956
4.673
4.697
392,419
+0.02(+0.51%)
Aug 29, 2002
4.484
4.720
4.461
4.673
355,897
+0.33(+7.61%)
Aug 28, 2002
4.508
4.579
4.319
4.343
376,150
-0.12(-2.65%)
Aug 27, 2002
4.225
4.508
4.130
4.461
501,053
+0.33(+8.00%)
Aug 26, 2002
3.918
4.154
3.918
4.130
318,443
+0.21(+5.42%)
Aug 23, 2002
3.942
3.942
3.847
3.918
412,121
-0.02(-0.60%)
Aug 22, 2002
3.753
3.965
3.706
3.942
425,425
+0.09(+2.45%)
Aug 21, 2002
3.942
3.965
3.776
3.847
347,085
-0.17(-4.12%)
Aug 20, 2002
4.012
4.130
3.942
4.012
301,877
-0.38(-8.60%)
Aug 16, 2002
4.296
4.461
4.272
4.390
414,493
+0.02(+0.54%)
Aug 15, 2002
4.225
4.414
4.130
4.366
518,255
+0.12(+2.78%)
Aug 14, 2002
4.343
4.484
4.225
4.248
537,702
-0.05(-1.10%)
Aug 13, 2002
4.272
4.319
4.178
4.296
244,764
+0.02(+0.55%)
Aug 12, 2002
4.461
4.484
4.154
4.272
512,365
-0.09(-2.16%)
Aug 07, 2002
4.461
4.579
4.296
4.366
856,739
+0.12(+2.78%)
Aug 06, 2002
4.225
4.248
4.012
4.248
422,374
-0.21(-4.76%)
Aug 05, 2002
4.650
4.697
4.248
4.461
1,882,064
+0.31(+7.39%)
Aug 02, 2002
4.107
4.272
4.036
4.154
919,445
+0.14(+3.53%)
Aug 01, 2002
3.658
4.060
3.658
4.012
643,836
+0.07(+1.80%)
Jul 31, 2002
4.107
4.201
3.918
3.942
949,145
-0.07(-1.76%)
Jul 30, 2002
3.635
4.107
3.564
4.012
1,173,149
+0.61(+18.06%)
Jul 29, 2002
3.163
3.470
3.045
3.399
968,847
+0.24(+7.46%)
Jul 26, 2002
3.658
3.682
2.950
3.163
1,550,231
-0.71(-18.29%)
Jul 25, 2002
4.248
4.248
3.776
3.871
379,031
-0.38(-8.89%)
Jul 24, 2002
3.588
4.296
3.564
4.248
1,096,207
+0.14(+3.45%)
Jul 23, 2002
4.720
4.720
3.776
4.107
1,454,478
-0.71(-14.71%)
Jul 22, 2002
5.192
5.192
4.768
4.815
1,021,554
-0.24(-4.67%)
Jul 19, 2002
5.240
5.334
4.980
5.051
787,296
+0.19(+3.88%)
Jul 17, 2002
5.098
5.098
4.862
4.862
484,699
-0.50(-9.25%)
Jul 12, 2002
5.334
5.547
5.311
5.358
535,499
-0.14(-2.58%)
Jul 11, 2002
5.617
5.665
5.405
5.499
567,402
-0.12(-2.10%)
Jul 10, 2002
5.311
5.641
5.192
5.617
1,206,070
+0.21(+3.93%)
Jul 09, 2002
4.886
5.429
4.886
5.405
1,473,035
+0.57(+11.71%)
Jul 08, 2002
4.886
4.909
4.744
4.838
752,554
+0.09(+1.99%)
Jul 05, 2002
4.956
4.956
4.744
4.744
359,287
-0.31(-6.07%)
Jul 04, 2002
5.311
5.311
4.980
5.051
409,663
+0.00(+0.00%)
Jul 03, 2002
5.311
5.311
4.980
5.051
17,506,786
-0.26(-4.89%)
Jul 02, 2002
5.476
5.523
5.192
5.311
421,781
-0.14(-2.60%)
Jul 01, 2002
5.311
5.499
4.980
5.452
666,757
+0.07(+1.32%)
Jun 28, 2002
5.641
5.665
5.051
5.381
945,036
-0.26(-4.60%)
Jun 27, 2002
5.712
5.877
5.570
5.641
989,141
-0.31(-5.16%)
Jun 26, 2002
6.137
6.231
5.830
5.948
1,570,653
+0.17(+2.86%)
Jun 25, 2002
5.759
5.877
5.452
5.783
866,569
+0.14(+2.51%)
Jun 21, 2002
5.641
5.665
5.429
5.641
716,837
+0.21(+3.91%)
Jun 20, 2002
5.240
5.499
5.192
5.429
1,012,317
+0.28(+5.50%)
Jun 19, 2002
5.192
5.287
5.004
5.145
762,087
+0.02(+0.46%)
Jun 18, 2002
5.027
5.122
4.838
5.122
532,406
+0.24(+4.83%)
Jun 17, 2002
4.933
4.933
4.744
4.886
597,908
-0.17(-3.27%)
Jun 14, 2002
5.452
5.523
5.004
5.051
934,401
-0.14(-2.73%)
Jun 12, 2002
5.806
5.830
5.098
5.192
1,479,052
-0.28(-5.17%)
Jun 11, 2002
4.602
5.547
4.555
5.476
2,194,449
+0.71(+14.85%)
Jun 10, 2002
5.547
5.641
4.484
4.768
2,618,264
-1.30(-21.40%)
Jun 07, 2002
6.255
6.467
5.971
6.066
528,338
-0.07(-1.15%)
Jun 06, 2002
6.019
6.278
6.019
6.137
387,971
+0.07(+1.17%)
Jun 05, 2002
6.137
6.137
5.901
6.066
563,632
+0.00(+0.00%)
May 31, 2002
6.278
6.349
5.665
6.066
750,012
-0.31(-4.81%)
May 28, 2002
6.373
6.561
6.137
6.373
780,560
+0.00(+0.00%)
May 27, 2002
6.491
6.845
6.207
6.373
1,009,860
+0.00(+0.00%)
May 24, 2002
6.491
6.845
6.207
6.373
1,009,860
-0.21(-3.23%)
May 23, 2002
6.019
6.821
5.901
6.585
1,255,853
+0.35(+5.68%)
May 22, 2002
6.137
6.325
5.877
6.231
1,536,843
+0.35(+6.02%)
May 21, 2002
5.547
5.901
5.429
5.877
1,272,843
+0.09(+1.63%)
May 20, 2002
5.051
5.830
5.027
5.783
1,846,474
+0.83(+16.67%)
May 17, 2002
4.768
4.956
4.768
4.956
437,542
+0.19(+3.96%)
May 16, 2002
4.744
4.838
4.650
4.768
311,368
+0.05(+1.00%)
May 15, 2002
4.626
4.815
4.437
4.720
496,562
+0.09(+2.04%)
May 14, 2002
4.744
4.744
4.579
4.626
574,605
-0.31(-6.22%)
May 13, 2002
4.933
5.004
4.768
4.933
673,960
+0.05(+0.97%)
May 10, 2002
4.838
4.956
4.815
4.886
609,983
+0.19(+4.02%)
May 09, 2002
4.484
4.744
4.484
4.697
427,797
+0.21(+4.74%)
May 08, 2002
4.484
4.768
4.319
4.484
914,827
-0.24(-5.00%)
May 07, 2002
4.673
4.956
4.484
4.720
1,507,439
+0.00(+0.00%)
May 06, 2002
4.248
4.720
4.201
4.720
1,094,682
+0.45(+10.50%)
May 03, 2002
4.154
4.343
4.154
4.272
506,646
+0.19(+4.62%)
May 02, 2002
4.036
4.083
3.918
4.083
336,747
+0.00(+0.00%)
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.