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
)
8.160
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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:
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, 2014
3.372
3.397
3.331
3.348
7,187,144
-0.05(-1.46%)
Apr 29, 2014
3.348
3.438
3.344
3.397
8,522,634
+0.07(+1.98%)
Apr 28, 2014
3.438
3.447
3.323
3.331
9,536,087
-0.12(-3.35%)
Apr 25, 2014
3.397
3.447
3.372
3.447
6,727,956
+0.07(+2.20%)
Apr 24, 2014
3.389
3.463
3.364
3.372
8,631,407
-0.06(-1.68%)
Apr 23, 2014
3.389
3.504
3.381
3.430
10,917,429
+0.05(+1.46%)
Apr 22, 2014
3.364
3.397
3.335
3.381
11,198,762
+0.00(+0.00%)
Apr 21, 2014
3.356
3.381
3.282
3.381
10,281,103
+0.02(+0.74%)
Apr 17, 2014
3.397
3.356
3.356
3.356
7,676,019
-0.04(-1.21%)
Apr 16, 2014
3.397
3.430
3.372
3.397
12,609,720
+0.02(+0.49%)
Apr 15, 2014
3.364
3.405
3.315
3.381
11,737,092
-0.03(-0.97%)
Apr 14, 2014
3.488
3.513
3.397
3.414
10,939,853
-0.03(-0.96%)
Apr 11, 2014
3.463
3.504
3.414
3.447
15,821,590
-0.03(-0.95%)
Apr 10, 2014
3.546
3.570
3.447
3.480
13,385,644
-0.07(-1.86%)
Apr 09, 2014
3.480
3.587
3.455
3.546
10,456,476
+0.06(+1.65%)
Apr 08, 2014
3.570
3.579
3.447
3.488
17,860,716
-0.02(-0.70%)
Apr 07, 2014
3.546
3.595
3.455
3.513
13,215,603
-0.03(-0.93%)
Apr 04, 2014
3.587
3.620
3.521
3.546
21,555,578
+0.07(+2.14%)
Apr 03, 2014
3.496
3.521
3.438
3.471
13,792,005
-0.05(-1.41%)
Apr 02, 2014
3.504
3.603
3.488
3.521
18,325,320
+0.09(+2.64%)
Apr 01, 2014
3.480
3.504
3.372
3.430
17,096,300
+0.02(+0.48%)
Mar 31, 2014
3.504
3.504
3.364
3.414
16,060,264
-0.06(-1.66%)
Mar 28, 2014
3.447
3.554
3.372
3.471
25,547,912
+0.12(+3.69%)
Mar 27, 2014
3.480
3.554
3.302
3.348
32,030,710
-0.16(-4.47%)
Mar 26, 2014
3.727
3.735
3.463
3.504
20,839,050
-0.20(-5.35%)
Mar 25, 2014
3.776
3.809
3.678
3.702
14,999,508
-0.06(-1.54%)
Mar 24, 2014
3.892
3.921
3.719
3.760
14,322,957
-0.20(-5.00%)
Mar 21, 2014
4.007
4.040
3.929
3.958
28,048,322
+0.00(+0.00%)
Mar 20, 2014
3.917
4.049
3.908
3.958
10,899,699
+0.00(+0.00%)
Mar 19, 2014
4.024
4.073
3.941
3.958
15,965,546
-0.13(-3.23%)
Mar 18, 2014
4.007
4.131
3.983
4.090
11,979,012
+0.02(+0.40%)
Mar 17, 2014
4.263
4.263
4.065
4.073
11,067,151
-0.19(-4.45%)
Mar 14, 2014
4.354
4.370
4.238
4.263
12,493,205
-0.05(-1.15%)
Mar 13, 2014
4.090
4.312
4.065
4.312
15,897,922
+0.23(+5.66%)
Mar 12, 2014
4.082
4.115
4.040
4.082
9,444,311
+0.07(+1.64%)
Mar 11, 2014
4.098
4.123
3.983
4.016
11,564,432
-0.04(-1.02%)
Mar 10, 2014
4.040
4.123
4.016
4.057
8,403,068
+0.02(+0.61%)
Mar 07, 2014
4.040
4.106
3.999
4.032
12,207,481
-0.08(-2.00%)
Mar 06, 2014
4.164
4.205
4.069
4.115
19,566,268
-0.06(-1.38%)
Mar 05, 2014
4.246
4.279
4.156
4.172
13,012,567
-0.07(-1.75%)
Mar 04, 2014
4.238
4.284
4.197
4.246
9,734,569
-0.03(-0.77%)
Mar 03, 2014
4.304
4.453
4.251
4.279
12,909,908
-0.02(-0.57%)
Feb 28, 2014
4.308
4.350
4.255
4.304
8,913,758
+0.04(+0.97%)
Feb 27, 2014
4.263
4.345
4.205
4.263
8,503,537
+0.02(+0.39%)
Feb 26, 2014
4.246
4.321
4.209
4.246
9,658,360
-0.03(-0.77%)
Feb 25, 2014
4.337
4.411
4.271
4.279
10,939,731
-0.07(-1.52%)
Feb 24, 2014
4.362
4.436
4.344
4.345
8,352,397
+0.02(+0.57%)
Feb 21, 2014
4.378
4.428
4.288
4.321
10,306,733
-0.03(-0.76%)
Feb 20, 2014
4.148
4.383
4.123
4.354
18,417,778
+0.22(+5.39%)
Feb 19, 2014
4.205
4.292
4.098
4.131
12,481,446
-0.13(-3.09%)
Feb 18, 2014
4.362
4.370
4.197
4.263
10,554,118
-0.04(-0.96%)
Feb 14, 2014
4.378
4.304
4.304
4.304
18,763,938
+0.06(+1.36%)
Feb 13, 2014
4.131
4.295
4.040
4.246
27,372,584
+0.00(+0.00%)
Feb 12, 2014
4.465
4.486
4.222
4.246
17,176,886
-0.18(-4.10%)
Feb 11, 2014
4.222
4.453
4.213
4.428
21,155,260
+0.23(+5.50%)
Feb 10, 2014
4.040
4.213
4.032
4.197
19,142,854
+0.22(+5.60%)
Feb 07, 2014
3.818
4.024
3.801
3.974
11,782,784
+0.20(+5.24%)
Feb 06, 2014
3.785
3.809
3.719
3.776
5,549,258
+0.01(+0.22%)
Feb 05, 2014
3.851
3.875
3.768
3.768
9,149,880
-0.03(-0.87%)
Feb 04, 2014
3.739
3.809
3.719
3.801
8,376,241
+0.04(+1.10%)
Feb 03, 2014
3.834
3.851
3.752
3.760
10,795,905
-0.02(-0.44%)
Jan 31, 2014
3.801
3.851
3.719
3.776
9,457,877
-0.02(-0.43%)
Jan 30, 2014
3.748
3.834
3.727
3.793
10,021,416
-0.06(-1.50%)
Jan 29, 2014
3.842
3.859
3.743
3.851
8,970,718
+0.07(+1.97%)
Jan 28, 2014
3.735
3.793
3.690
3.776
7,832,330
+0.07(+2.00%)
Jan 27, 2014
3.785
3.801
3.702
3.702
11,014,322
-0.13(-3.44%)
Jan 24, 2014
3.950
3.966
3.760
3.834
14,685,719
-0.07(-1.69%)
Jan 23, 2014
3.875
3.950
3.863
3.900
11,057,591
+0.08(+2.16%)
Jan 22, 2014
3.966
3.974
3.785
3.818
11,980,321
-0.14(-3.54%)
Jan 21, 2014
3.892
4.007
3.842
3.958
11,257,620
+0.05(+1.27%)
Jan 17, 2014
3.785
3.908
3.908
3.908
15,799,430
+0.16(+4.41%)
Jan 16, 2014
3.760
3.768
3.694
3.743
6,808,666
+0.03(+0.89%)
Jan 15, 2014
3.678
3.748
3.678
3.711
8,189,850
+0.03(+0.90%)
Jan 14, 2014
3.727
3.834
3.673
3.678
11,140,959
-0.10(-2.62%)
Jan 13, 2014
3.735
3.776
3.669
3.776
18,704,650
+0.07(+1.78%)
Jan 10, 2014
3.702
3.735
3.669
3.711
13,882,873
+0.05(+1.35%)
Jan 09, 2014
3.727
3.727
3.636
3.661
12,386,227
-0.09(-2.42%)
Jan 08, 2014
3.719
3.785
3.694
3.752
10,484,195
-0.03(-0.87%)
Jan 07, 2014
3.752
3.785
3.711
3.785
7,365,785
-0.01(-0.22%)
Jan 06, 2014
3.760
3.818
3.743
3.793
8,315,037
+0.07(+2.00%)
Jan 03, 2014
3.727
3.809
3.711
3.719
13,446,387
+0.02(+0.67%)
Jan 02, 2014
3.669
3.735
3.661
3.694
14,840,704
+0.08(+2.28%)
Dec 31, 2013
3.496
3.612
3.612
3.612
19,666,000
+0.08(+2.34%)
Dec 30, 2013
3.603
3.620
3.521
3.529
13,492,653
-0.10(-2.73%)
Dec 27, 2013
3.628
3.645
3.579
3.628
18,625,684
+0.03(+0.92%)
Dec 26, 2013
3.653
3.686
3.521
3.595
8,595,812
-0.02(-0.46%)
Dec 24, 2013
3.546
3.628
3.537
3.612
8,862,964
+0.07(+1.86%)
Dec 23, 2013
3.533
3.570
3.521
3.546
15,578,434
+0.02(+0.47%)
Dec 20, 2013
3.645
3.661
3.496
3.529
28,703,920
-0.11(-2.95%)
Dec 19, 2013
3.653
3.669
3.620
3.636
17,163,064
-0.07(-2.00%)
Dec 18, 2013
3.760
3.859
3.678
3.711
16,240,494
-0.08(-2.17%)
Dec 17, 2013
3.776
3.826
3.743
3.793
7,022,854
-0.02(-0.65%)
Dec 16, 2013
3.801
3.834
3.768
3.818
12,696,131
+0.03(+0.87%)
Dec 13, 2013
3.826
3.875
3.768
3.785
7,237,050
-0.01(-0.22%)
Dec 12, 2013
3.719
3.834
3.694
3.793
10,678,123
+0.00(+0.00%)
Dec 11, 2013
3.974
4.024
3.776
3.793
12,889,001
-0.20(-4.96%)
Dec 10, 2013
3.880
3.999
3.871
3.991
12,845,893
+0.21(+5.68%)
Dec 09, 2013
3.752
3.809
3.752
3.776
11,121,612
+0.03(+0.88%)
Dec 06, 2013
3.826
3.875
3.735
3.743
7,060,089
-0.02(-0.44%)
Dec 05, 2013
3.735
3.859
3.711
3.760
8,841,457
-0.05(-1.30%)
Dec 04, 2013
3.752
3.884
3.711
3.809
13,496,069
+0.09(+2.44%)
Dec 03, 2013
3.735
3.768
3.702
3.719
11,230,842
-0.01(-0.22%)
Dec 02, 2013
3.809
3.838
3.719
3.727
10,324,308
-0.16(-4.03%)
Nov 29, 2013
3.900
3.941
3.867
3.884
4,992,910
+0.05(+1.29%)
Nov 27, 2013
3.867
3.900
3.793
3.834
6,550,285
+0.01(+0.22%)
Nov 26, 2013
3.859
3.908
3.797
3.826
8,281,144
-0.06(-1.49%)
Nov 25, 2013
3.805
3.917
3.752
3.884
11,798,289
+0.02(+0.64%)
Nov 22, 2013
3.884
3.933
3.834
3.859
7,595,891
+0.01(+0.21%)
Nov 21, 2013
3.875
3.900
3.793
3.851
14,456,549
-0.07(-1.68%)
Nov 20, 2013
4.024
4.119
3.847
3.917
14,168,177
-0.16(-4.04%)
Nov 19, 2013
4.032
4.106
4.032
4.082
5,693,145
+0.02(+0.61%)
Nov 18, 2013
4.197
4.205
4.016
4.057
10,546,494
-0.15(-3.53%)
Nov 15, 2013
4.271
4.296
4.197
4.205
8,940,724
-0.05(-1.16%)
Nov 14, 2013
4.205
4.271
4.164
4.255
16,061,409
+0.21(+5.31%)
Nov 12, 2013
4.024
4.090
4.014
4.040
7,359,204
-0.03(-0.81%)
Nov 11, 2013
4.024
4.082
3.966
4.073
7,966,968
+0.01(+0.20%)
Nov 08, 2013
3.991
4.065
3.921
4.065
10,630,088
+0.03(+0.82%)
Nov 07, 2013
4.082
4.164
4.016
4.032
10,332,590
-0.13(-3.17%)
Nov 06, 2013
4.131
4.180
4.106
4.164
7,470,212
+0.11(+2.64%)
Nov 05, 2013
4.106
4.160
4.024
4.057
8,237,831
-0.07(-1.80%)
Nov 04, 2013
3.999
4.156
3.974
4.131
10,907,890
+0.16(+3.94%)
Nov 01, 2013
4.123
4.148
3.908
3.974
17,351,764
-0.21(-4.93%)
Oct 31, 2013
4.279
4.312
4.164
4.180
12,757,800
-0.21(-4.88%)
Oct 30, 2013
4.337
4.411
4.189
4.395
17,383,036
+0.15(+3.50%)
Oct 29, 2013
4.362
4.420
4.246
4.246
10,812,377
-0.11(-2.46%)
Oct 28, 2013
4.296
4.411
4.230
4.354
12,619,145
+0.08(+1.93%)
Oct 25, 2013
4.213
4.321
4.164
4.271
8,733,604
+0.03(+0.78%)
Oct 24, 2013
4.156
4.238
4.131
4.238
14,466,442
+0.14(+3.42%)
Oct 23, 2013
4.271
4.321
4.098
4.098
14,213,949
-0.19(-4.42%)
Oct 22, 2013
4.213
4.329
4.197
4.288
13,952,634
+0.13(+3.17%)
Oct 21, 2013
4.032
4.156
4.007
4.156
7,011,477
+0.15(+3.70%)
Oct 18, 2013
4.024
4.090
3.999
4.007
7,542,311
-0.02(-0.41%)
Oct 17, 2013
4.016
4.090
3.983
4.024
13,477,311
+0.15(+3.83%)
Oct 16, 2013
3.941
3.983
3.859
3.875
6,716,986
-0.08(-2.08%)
Oct 15, 2013
3.785
3.966
3.785
3.958
11,594,761
+0.14(+3.67%)
Oct 14, 2013
3.884
3.892
3.785
3.818
5,867,254
-0.02(-0.43%)
Oct 11, 2013
3.818
3.867
3.768
3.834
14,395,872
-0.05(-1.27%)
Oct 10, 2013
3.900
3.974
3.842
3.884
8,960,295
-0.05(-1.26%)
Oct 09, 2013
3.925
3.991
3.834
3.933
15,978,516
-0.01(-0.21%)
Oct 08, 2013
4.049
4.110
3.908
3.941
10,660,255
-0.11(-2.65%)
Oct 07, 2013
3.991
4.049
3.983
4.049
6,534,953
+0.08(+2.08%)
Oct 04, 2013
3.991
4.016
3.900
3.966
10,202,534
-0.02(-0.62%)
Oct 03, 2013
4.024
4.082
3.974
3.991
11,642,607
-0.02(-0.62%)
Oct 02, 2013
4.098
4.139
4.016
4.016
14,662,496
-0.05(-1.22%)
Oct 01, 2013
4.082
4.097
4.016
4.065
15,530,744
-0.05(-1.20%)
Sep 27, 2013
4.205
4.246
4.073
4.115
7,416,676
-0.02(-0.60%)
Sep 26, 2013
4.189
4.238
4.090
4.139
8,916,133
-0.07(-1.57%)
Sep 25, 2013
4.148
4.304
4.127
4.205
13,771,067
+0.10(+2.41%)
Sep 24, 2013
4.172
4.213
4.106
4.106
22,403,588
-0.11(-2.54%)
Sep 23, 2013
4.238
4.354
4.189
4.213
17,594,324
-0.07(-1.54%)
Sep 20, 2013
4.502
4.510
4.246
4.279
25,772,082
-0.30(-6.49%)
Sep 19, 2013
4.741
4.766
4.495
4.576
18,101,880
-0.13(-2.80%)
Sep 18, 2013
4.296
4.774
4.271
4.708
26,361,978
+0.37(+8.56%)
Sep 17, 2013
4.296
4.345
4.255
4.337
8,967,029
+0.06(+1.35%)
Sep 16, 2013
4.308
4.395
4.275
4.279
13,689,472
+0.01(+0.19%)
Sep 13, 2013
4.172
4.288
4.164
4.271
10,943,324
+0.06(+1.37%)
Sep 12, 2013
4.296
4.387
4.213
4.213
13,093,573
-0.26(-5.89%)
Sep 11, 2013
4.436
4.477
4.345
4.477
11,742,724
+0.07(+1.50%)
Sep 10, 2013
4.453
4.486
4.411
4.411
12,717,978
-0.12(-2.73%)
Sep 09, 2013
4.576
4.605
4.494
4.535
8,488,415
-0.03(-0.72%)
Sep 06, 2013
4.593
4.634
4.527
4.568
10,194,279
+0.08(+1.84%)
Sep 05, 2013
4.552
4.593
4.469
4.486
11,412,891
-0.13(-2.86%)
Sep 04, 2013
4.527
4.634
4.494
4.618
9,551,338
+0.02(+0.54%)
Sep 03, 2013
4.634
4.667
4.527
4.593
12,125,947
+0.06(+1.27%)
Aug 30, 2013
4.444
4.634
4.395
4.535
14,936,970
-0.01(-0.18%)
Aug 29, 2013
4.527
4.601
4.354
4.543
21,748,016
+0.01(+0.18%)
Aug 28, 2013
4.675
4.782
4.494
4.535
21,433,626
-0.12(-2.48%)
Aug 27, 2013
4.997
5.046
4.634
4.650
23,945,006
-0.21(-4.41%)
Aug 26, 2013
4.857
4.947
4.749
4.865
14,095,767
+0.05(+1.03%)
Aug 23, 2013
4.675
4.873
4.637
4.815
13,394,873
+0.14(+3.00%)
Aug 22, 2013
4.667
4.848
4.593
4.675
14,983,284
+0.10(+2.16%)
Aug 21, 2013
4.824
4.824
4.560
4.576
18,352,682
-0.30(-6.09%)
Aug 20, 2013
4.725
4.914
4.700
4.873
19,479,082
+0.16(+3.50%)
Aug 19, 2013
4.956
4.956
4.683
4.708
15,861,087
-0.17(-3.55%)
Aug 16, 2013
5.063
5.137
4.832
4.881
20,259,208
-0.12(-2.31%)
Aug 15, 2013
4.733
5.038
4.667
4.997
20,697,952
+0.23(+4.84%)
Aug 14, 2013
4.477
4.799
4.461
4.766
18,420,916
+0.32(+7.24%)
Aug 13, 2013
4.593
4.613
4.413
4.444
12,063,542
-0.15(-3.23%)
Aug 12, 2013
4.486
4.667
4.486
4.593
15,873,102
+0.27(+6.30%)
Aug 09, 2013
4.288
4.411
4.238
4.321
21,725,614
+0.01(+0.19%)
Aug 08, 2013
4.123
4.325
4.106
4.312
21,667,400
+0.25(+6.09%)
Aug 07, 2013
4.065
4.172
4.040
4.065
9,993,215
-0.02(-0.60%)
Aug 06, 2013
4.222
4.222
4.082
4.090
17,182,012
-0.12(-2.75%)
Aug 05, 2013
4.222
4.279
4.205
4.205
7,114,952
+0.00(+0.00%)
Aug 02, 2013
4.263
4.337
4.190
4.205
12,028,802
-0.02(-0.39%)
Aug 01, 2013
4.362
4.378
4.131
4.222
19,370,734
-0.09(-2.10%)
Jul 31, 2013
4.362
4.469
4.238
4.312
15,037,583
-0.02(-0.57%)
Jul 30, 2013
4.420
4.444
4.263
4.337
10,659,418
-0.08(-1.87%)
Jul 29, 2013
4.469
4.527
4.420
4.420
7,200,757
-0.09(-2.01%)
Jul 26, 2013
4.378
4.519
4.329
4.510
8,646,935
+0.08(+1.86%)
Jul 25, 2013
4.387
4.540
4.378
4.428
14,263,665
+0.01(+0.19%)
Jul 24, 2013
4.626
4.642
4.329
4.420
14,611,722
-0.26(-5.47%)
Jul 23, 2013
4.560
4.700
4.502
4.675
17,105,900
+0.08(+1.80%)
Jul 22, 2013
4.486
4.634
4.387
4.593
18,830,426
+0.35(+8.37%)
Jul 19, 2013
4.098
4.271
4.049
4.238
9,059,873
+0.19(+4.68%)
Jul 18, 2013
4.115
4.172
4.016
4.049
6,679,824
-0.06(-1.41%)
Jul 17, 2013
4.263
4.403
4.082
4.106
10,067,158
-0.10(-2.35%)
Jul 16, 2013
3.983
4.213
3.950
4.205
12,648,603
+0.26(+6.47%)
Jul 15, 2013
3.991
4.049
3.950
3.950
7,274,987
-0.05(-1.24%)
Jul 12, 2013
4.057
4.073
3.958
3.999
6,220,210
-0.08(-2.02%)
Jul 11, 2013
4.049
4.082
3.958
4.082
11,718,976
+0.27(+7.14%)
Jul 10, 2013
3.801
3.908
3.752
3.809
15,044,857
+0.02(+0.65%)
Jul 09, 2013
3.900
3.801
3.752
3.785
13,639,985
-0.01(-0.22%)
Jul 08, 2013
3.958
3.974
3.785
3.793
10,057,692
-0.12(-3.16%)
Jul 05, 2013
4.016
4.032
3.818
3.917
13,926,446
-0.26(-6.13%)
Jul 03, 2013
4.082
4.180
4.057
4.172
7,001,303
+0.13(+3.27%)
Jul 02, 2013
4.172
4.222
3.991
4.040
12,938,282
-0.16(-3.92%)
Jul 01, 2013
4.296
4.362
4.123
4.205
10,878,260
+0.00(+0.00%)
Jun 28, 2013
3.768
4.246
3.743
4.205
25,393,920
+0.38(+9.91%)
Jun 27, 2013
3.842
3.908
3.743
3.826
14,428,336
+0.07(+1.75%)
Jun 26, 2013
3.851
3.875
3.735
3.760
20,571,576
-0.21(-5.39%)
Jun 25, 2013
4.007
4.073
3.958
3.974
9,928,782
-0.04(-1.03%)
Jun 24, 2013
4.082
4.123
3.983
4.016
23,828,392
-0.13(-3.18%)
Jun 21, 2013
4.156
4.238
4.007
4.148
19,138,402
-0.02(-0.40%)
Jun 20, 2013
4.205
4.345
4.082
4.164
48,773,640
-0.38(-8.35%)
Jun 19, 2013
4.758
4.799
4.535
4.543
13,255,890
-0.21(-4.51%)
Jun 18, 2013
4.799
4.865
4.692
4.758
8,943,792
-0.08(-1.70%)
Jun 17, 2013
4.815
4.976
4.791
4.840
8,631,471
+0.04(+0.86%)
Jun 14, 2013
4.980
4.997
4.791
4.799
8,695,850
-0.16(-3.16%)
Jun 13, 2013
4.758
4.972
4.741
4.956
10,856,995
+0.11(+2.21%)
Jun 12, 2013
4.791
4.989
4.758
4.848
12,483,345
-0.05(-1.01%)
Jun 11, 2013
4.848
5.038
4.799
4.898
18,104,902
-0.31(-6.01%)
Jun 10, 2013
5.129
5.310
5.071
5.211
8,612,193
+0.04(+0.80%)
Jun 07, 2013
5.294
5.347
5.088
5.170
11,966,511
-0.26(-4.71%)
Jun 06, 2013
5.360
5.467
5.302
5.426
13,608,706
+0.06(+1.08%)
Jun 05, 2013
5.351
5.479
5.294
5.368
10,622,301
+0.06(+1.09%)
Jun 04, 2013
5.343
5.376
5.236
5.310
8,860,471
-0.12(-2.28%)
Jun 03, 2013
5.351
5.483
5.318
5.434
18,996,572
+0.15(+2.81%)
May 31, 2013
5.178
5.294
5.079
5.285
15,731,601
+0.03(+0.63%)
May 30, 2013
4.939
5.277
4.923
5.252
20,475,150
+0.42(+8.70%)
May 29, 2013
4.692
4.832
4.659
4.832
10,283,554
+0.17(+3.72%)
May 28, 2013
4.807
4.807
4.585
4.659
11,831,261
-0.12(-2.59%)
May 24, 2013
4.791
4.865
4.733
4.782
11,352,385
-0.04(-0.85%)
May 23, 2013
4.828
4.931
4.799
4.824
15,354,580
+0.14(+2.99%)
May 22, 2013
4.593
4.931
4.585
4.683
21,224,854
+0.16(+3.65%)
May 21, 2013
4.486
4.634
4.403
4.519
15,646,503
-0.16(-3.35%)
May 20, 2013
4.354
4.733
4.329
4.675
16,760,586
+0.34(+7.79%)
May 17, 2013
4.378
4.444
4.329
4.337
23,184,344
-0.13(-2.95%)
May 16, 2013
4.288
4.506
4.271
4.469
20,903,700
+0.12(+2.65%)
May 15, 2013
4.345
4.420
4.329
4.354
25,468,830
-0.04(-0.94%)
May 13, 2013
4.477
4.486
4.387
4.395
7,608,206
-0.12(-2.74%)
May 10, 2013
4.477
4.543
4.403
4.519
15,560,527
-0.09(-1.97%)
May 09, 2013
4.585
4.865
4.523
4.609
17,239,576
-0.01(-0.18%)
May 08, 2013
4.486
4.725
4.457
4.618
23,318,546
+0.26(+6.06%)
May 07, 2013
4.337
4.399
4.304
4.354
18,971,856
-0.03(-0.75%)
May 06, 2013
4.436
4.436
4.378
4.387
8,799,262
-0.02(-0.56%)
May 03, 2013
4.420
4.444
4.370
4.411
14,167,065
+0.00(+0.00%)
May 02, 2013
4.469
4.519
4.395
4.411
14,874,276
-0.02(-0.37%)
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.