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
Great Ajax Corp
(NY:
AJX
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2020
10.02
10.05
9.984
10.04
190,622
-0.01(-0.07%)
Jan 30, 2020
10.02
10.06
9.978
10.04
161,937
-0.01(-0.07%)
Jan 29, 2020
10.02
10.07
10.01
10.05
126,078
+0.02(+0.20%)
Jan 28, 2020
10.01
10.08
10.01
10.03
105,585
+0.04(+0.40%)
Jan 27, 2020
9.978
10.03
9.971
9.991
89,580
-0.04(-0.40%)
Jan 24, 2020
10.05
10.06
9.998
10.03
142,666
-0.04(-0.40%)
Jan 23, 2020
10.01
10.08
9.998
10.07
204,462
+0.05(+0.46%)
Jan 22, 2020
10.00
10.07
10.00
10.02
83,967
+0.01(+0.13%)
Jan 21, 2020
9.978
10.05
9.945
10.01
163,180
-0.01(-0.07%)
Jan 17, 2020
10.06
10.08
10.01
10.02
112,148
-0.01(-0.13%)
Jan 16, 2020
10.04
10.07
10.01
10.03
118,330
+0.01(+0.13%)
Jan 15, 2020
9.998
10.08
9.998
10.02
117,078
+0.03(+0.33%)
Jan 14, 2020
9.951
10.04
9.911
9.984
123,952
+0.04(+0.40%)
Jan 13, 2020
9.851
9.965
9.851
9.945
185,775
+0.09(+0.95%)
Jan 10, 2020
9.845
9.878
9.825
9.851
87,944
+0.01(+0.07%)
Jan 09, 2020
9.798
9.871
9.794
9.845
156,236
+0.05(+0.48%)
Jan 08, 2020
9.851
9.908
9.788
9.798
186,559
-0.05(-0.54%)
Jan 07, 2020
9.858
9.905
9.831
9.851
131,278
-0.01(-0.13%)
Jan 06, 2020
9.812
9.925
9.808
9.865
149,429
+0.01(+0.14%)
Jan 03, 2020
9.745
9.858
9.745
9.851
140,862
+0.07(+0.68%)
Jan 02, 2020
9.851
9.858
9.712
9.785
241,952
-0.07(-0.68%)
Dec 31, 2019
9.812
9.905
9.812
9.851
155,143
+0.01(+0.07%)
Dec 30, 2019
9.865
9.918
9.798
9.845
199,244
-0.05(-0.47%)
Dec 27, 2019
9.945
9.965
9.891
9.891
148,529
-0.07(-0.73%)
Dec 26, 2019
9.951
10.02
9.938
9.965
115,915
-0.01(-0.07%)
Dec 24, 2019
9.971
9.978
9.925
9.971
102,827
+0.01(+0.13%)
Dec 23, 2019
9.984
10.04
9.915
9.958
270,130
+0.03(+0.27%)
Dec 20, 2019
10.09
10.09
9.911
9.931
757,679
-0.16(-1.58%)
Dec 19, 2019
10.08
10.09
10.08
10.09
93,638
+0.01(+0.07%)
Dec 18, 2019
10.08
10.10
10.07
10.08
160,727
+0.01(+0.07%)
Dec 17, 2019
10.04
10.08
10.04
10.08
229,558
+0.03(+0.33%)
Dec 16, 2019
10.04
10.07
10.02
10.04
370,421
-0.01(-0.13%)
Dec 13, 2019
10.02
10.06
9.991
10.06
202,649
+0.02(+0.20%)
Dec 12, 2019
10.07
10.09
10.03
10.04
179,833
-0.03(-0.33%)
Dec 11, 2019
10.08
10.08
10.02
10.07
177,734
-0.01(-0.07%)
Dec 10, 2019
10.06
10.11
10.04
10.08
96,285
+0.01(+0.13%)
Dec 09, 2019
10.06
10.08
10.04
10.06
182,330
+0.02(+0.20%)
Dec 06, 2019
10.02
10.08
10.02
10.04
190,021
+0.03(+0.27%)
Dec 05, 2019
10.07
10.08
10.02
10.02
139,921
-0.04(-0.40%)
Dec 04, 2019
10.11
10.12
10.04
10.06
158,717
-0.04(-0.40%)
Dec 03, 2019
10.08
10.13
10.05
10.10
184,042
-0.01(-0.07%)
Dec 02, 2019
10.13
10.14
10.07
10.10
144,629
-0.03(-0.26%)
Nov 29, 2019
10.12
10.13
10.10
10.13
67,800
+0.02(+0.20%)
Nov 27, 2019
10.10
10.12
10.06
10.11
277,665
+0.03(+0.26%)
Nov 26, 2019
10.08
10.10
10.04
10.08
171,082
+0.01(+0.07%)
Nov 25, 2019
10.06
10.11
10.03
10.08
268,188
+0.02(+0.20%)
Nov 22, 2019
10.04
10.07
10.02
10.06
370,421
+0.05(+0.47%)
Nov 21, 2019
10.04
10.06
9.975
10.01
216,672
-0.03(-0.27%)
Nov 20, 2019
10.02
10.05
9.958
10.04
195,815
+0.02(+0.20%)
Nov 19, 2019
10.07
10.07
9.958
10.02
177,011
+0.01(+0.13%)
Nov 18, 2019
9.978
10.02
9.958
10.00
219,949
+0.00(+0.00%)
Nov 15, 2019
9.978
10.03
9.885
10.00
286,835
+0.07(+0.67%)
Nov 14, 2019
10.19
10.20
9.891
9.938
337,272
-0.14(-1.39%)
Nov 13, 2019
10.16
10.23
10.04
10.08
305,288
-0.10(-1.02%)
Nov 12, 2019
10.13
10.21
10.10
10.18
762,646
+0.08(+0.77%)
Nov 11, 2019
10.05
10.13
10.05
10.10
757,836
+0.06(+0.58%)
Nov 08, 2019
10.06
10.10
10.02
10.04
448,245
-0.01(-0.07%)
Nov 07, 2019
9.915
10.08
9.889
10.05
321,001
+0.16(+1.58%)
Nov 06, 2019
10.23
10.23
9.804
9.895
811,478
-0.33(-3.25%)
Nov 05, 2019
10.31
10.33
10.19
10.23
196,154
-0.08(-0.76%)
Nov 04, 2019
10.40
10.40
10.20
10.31
435,066
+0.02(+0.19%)
Nov 01, 2019
10.21
10.39
10.21
10.29
236,863
+0.09(+0.89%)
Oct 31, 2019
10.22
10.24
10.11
10.19
223,417
-0.04(-0.38%)
Oct 30, 2019
10.22
10.27
10.15
10.23
373,581
+0.01(+0.13%)
Oct 29, 2019
10.13
10.27
10.12
10.22
276,083
+0.08(+0.84%)
Oct 28, 2019
10.07
10.17
10.02
10.14
389,173
+0.12(+1.24%)
Oct 25, 2019
10.16
10.21
9.986
10.01
201,556
-0.15(-1.47%)
Oct 24, 2019
10.23
10.23
10.16
10.16
151,044
-0.03(-0.32%)
Oct 23, 2019
10.29
10.32
10.19
10.19
164,281
-0.05(-0.51%)
Oct 22, 2019
10.39
10.39
10.23
10.25
237,935
-0.12(-1.19%)
Oct 21, 2019
10.21
10.39
10.21
10.37
258,482
+0.21(+2.05%)
Oct 18, 2019
10.26
10.31
10.15
10.16
279,539
-0.12(-1.20%)
Oct 17, 2019
10.22
10.30
10.19
10.29
233,167
+0.08(+0.83%)
Oct 16, 2019
10.22
10.27
10.19
10.20
198,528
-0.01(-0.06%)
Oct 15, 2019
10.15
10.31
10.14
10.21
243,200
+0.10(+1.03%)
Oct 14, 2019
10.16
10.21
10.08
10.10
235,804
-0.05(-0.51%)
Oct 11, 2019
10.14
10.40
10.14
10.16
308,091
+0.06(+0.58%)
Oct 10, 2019
10.11
10.19
10.07
10.10
252,082
+0.00(+0.00%)
Oct 09, 2019
10.07
10.18
10.05
10.10
314,886
+0.08(+0.78%)
Oct 08, 2019
10.04
10.12
10.01
10.02
335,915
-0.03(-0.26%)
Oct 07, 2019
10.03
10.08
9.986
10.04
379,005
+0.05(+0.46%)
Oct 04, 2019
10.01
10.06
9.986
9.999
486,622
-0.01(-0.07%)
Oct 03, 2019
10.14
10.14
9.973
10.01
693,407
-0.10(-0.97%)
Oct 02, 2019
10.06
10.12
9.973
10.10
455,747
+0.12(+1.24%)
Oct 01, 2019
10.11
10.15
9.973
9.980
289,670
-0.12(-1.16%)
Sep 30, 2019
10.15
10.15
10.05
10.10
445,365
+0.14(+1.44%)
Sep 27, 2019
10.01
10.10
9.934
9.954
123,267
-0.06(-0.59%)
Sep 26, 2019
10.01
10.06
9.967
10.01
123,250
-0.02(-0.19%)
Sep 25, 2019
9.902
10.08
9.902
10.03
164,995
+0.13(+1.32%)
Sep 24, 2019
9.993
10.00
9.889
9.902
190,637
-0.08(-0.78%)
Sep 23, 2019
9.863
10.01
9.843
9.980
237,024
+0.14(+1.46%)
Sep 20, 2019
9.941
10.01
9.837
9.837
529,911
-0.06(-0.59%)
Sep 19, 2019
9.967
9.999
9.876
9.895
237,777
-0.04(-0.39%)
Sep 18, 2019
9.967
10.01
9.928
9.934
212,204
-0.04(-0.39%)
Sep 17, 2019
9.999
10.05
9.954
9.973
418,481
-0.01(-0.13%)
Sep 16, 2019
10.03
10.04
9.960
9.986
255,581
-0.05(-0.45%)
Sep 13, 2019
10.03
10.06
9.993
10.03
437,653
+0.03(+0.26%)
Sep 12, 2019
10.08
10.08
9.941
10.01
162,657
-0.04(-0.39%)
Sep 11, 2019
10.06
10.11
10.03
10.04
208,470
-0.02(-0.19%)
Sep 10, 2019
10.14
10.17
10.06
10.06
239,462
-0.06(-0.58%)
Sep 09, 2019
10.03
10.14
10.03
10.12
334,475
+0.09(+0.91%)
Sep 06, 2019
9.980
10.06
9.970
10.03
280,613
+0.07(+0.65%)
Sep 05, 2019
10.01
10.03
9.928
9.967
330,938
+0.04(+0.39%)
Sep 04, 2019
9.889
9.973
9.863
9.928
458,353
+0.13(+1.33%)
Sep 03, 2019
9.915
10.18
9.771
9.797
1,053,873
+0.30(+3.16%)
Aug 30, 2019
9.543
9.543
9.426
9.498
124,648
-0.01(-0.14%)
Aug 29, 2019
9.413
9.517
9.322
9.511
91,867
+0.14(+1.46%)
Aug 28, 2019
9.315
9.400
9.302
9.374
68,022
+0.06(+0.63%)
Aug 27, 2019
9.446
9.446
9.309
9.315
93,026
-0.10(-1.04%)
Aug 26, 2019
9.355
9.426
9.341
9.413
110,641
+0.08(+0.91%)
Aug 23, 2019
9.472
9.472
9.289
9.328
83,201
-0.14(-1.51%)
Aug 22, 2019
9.550
9.550
9.446
9.472
64,029
-0.05(-0.48%)
Aug 21, 2019
9.459
9.529
9.446
9.517
98,916
+0.06(+0.62%)
Aug 20, 2019
9.478
9.504
9.361
9.459
120,117
-0.02(-0.21%)
Aug 19, 2019
9.413
9.498
9.309
9.478
124,540
+0.14(+1.54%)
Aug 16, 2019
9.407
9.485
9.309
9.335
289,210
-0.01(-0.14%)
Aug 15, 2019
9.316
9.361
9.230
9.348
229,169
+0.11(+1.24%)
Aug 14, 2019
9.418
9.418
9.221
9.233
169,083
-0.21(-2.23%)
Aug 13, 2019
9.323
9.456
9.163
9.444
272,053
+0.24(+2.56%)
Aug 12, 2019
9.259
9.329
9.093
9.208
231,799
-0.03(-0.28%)
Aug 09, 2019
9.227
9.240
9.122
9.233
117,228
+0.03(+0.28%)
Aug 08, 2019
9.049
9.303
8.972
9.208
249,240
+0.22(+2.41%)
Aug 07, 2019
8.857
9.042
8.794
8.991
187,117
+0.24(+2.77%)
Aug 06, 2019
8.730
8.825
8.685
8.749
47,153
+0.03(+0.29%)
Aug 05, 2019
8.749
8.794
8.615
8.724
84,162
-0.10(-1.08%)
Aug 02, 2019
8.857
8.889
8.762
8.819
81,918
-0.06(-0.72%)
Aug 01, 2019
8.857
8.953
8.813
8.883
58,420
+0.02(+0.22%)
Jul 31, 2019
8.947
8.978
8.845
8.864
84,922
-0.06(-0.71%)
Jul 30, 2019
8.851
8.959
8.851
8.927
63,888
+0.03(+0.36%)
Jul 29, 2019
8.889
8.978
8.889
8.896
87,928
-0.01(-0.14%)
Jul 26, 2019
8.889
8.934
8.864
8.908
87,881
+0.04(+0.50%)
Jul 25, 2019
8.921
8.934
8.845
8.864
23,817
-0.04(-0.43%)
Jul 24, 2019
8.883
8.969
8.864
8.902
95,474
+0.02(+0.22%)
Jul 23, 2019
8.800
8.883
8.755
8.883
53,308
+0.09(+1.01%)
Jul 22, 2019
8.673
8.851
8.673
8.794
119,927
+0.11(+1.32%)
Jul 19, 2019
8.622
8.698
8.583
8.679
85,213
+0.03(+0.29%)
Jul 18, 2019
8.679
8.724
8.634
8.653
47,416
-0.02(-0.22%)
Jul 17, 2019
8.794
8.794
8.666
8.673
90,734
-0.13(-1.52%)
Jul 16, 2019
8.781
8.832
8.768
8.806
49,985
+0.00(+0.00%)
Jul 15, 2019
8.762
8.819
8.736
8.806
51,759
+0.04(+0.51%)
Jul 12, 2019
8.781
8.806
8.743
8.762
59,006
-0.01(-0.15%)
Jul 11, 2019
8.806
8.806
8.685
8.775
97,395
-0.05(-0.58%)
Jul 10, 2019
8.838
8.879
8.768
8.825
44,240
+0.01(+0.14%)
Jul 09, 2019
8.781
8.825
8.733
8.813
62,650
+0.02(+0.22%)
Jul 08, 2019
8.749
8.851
8.736
8.794
81,959
+0.03(+0.36%)
Jul 05, 2019
8.685
8.787
8.666
8.762
46,137
+0.07(+0.81%)
Jul 03, 2019
8.653
8.787
8.653
8.692
38,134
+0.04(+0.52%)
Jul 02, 2019
8.794
8.794
8.590
8.647
77,944
-0.15(-1.67%)
Jul 01, 2019
8.813
8.921
8.698
8.794
124,348
-0.13(-1.43%)
Jun 28, 2019
8.577
8.943
8.539
8.921
462,164
+0.35(+4.09%)
Jun 27, 2019
8.520
8.571
8.443
8.571
54,011
+0.06(+0.67%)
Jun 26, 2019
8.609
8.634
8.507
8.513
57,727
-0.09(-1.04%)
Jun 25, 2019
8.520
8.641
8.488
8.602
215,520
+0.10(+1.12%)
Jun 24, 2019
8.551
8.571
8.469
8.507
176,819
-0.04(-0.52%)
Jun 21, 2019
8.411
8.551
8.341
8.551
297,385
+0.11(+1.28%)
Jun 20, 2019
8.437
8.481
8.392
8.443
80,350
+0.02(+0.23%)
Jun 19, 2019
8.392
8.443
8.354
8.424
205,558
-0.01(-0.08%)
Jun 18, 2019
8.430
8.478
8.360
8.430
85,981
+0.02(+0.23%)
Jun 17, 2019
8.411
8.443
8.373
8.411
94,763
+0.00(+0.00%)
Jun 14, 2019
8.297
8.450
8.297
8.411
98,867
+0.12(+1.46%)
Jun 13, 2019
8.277
8.309
8.226
8.290
96,580
+0.04(+0.46%)
Jun 12, 2019
8.265
8.316
8.198
8.252
199,501
+0.03(+0.31%)
Jun 11, 2019
8.252
8.255
8.182
8.226
121,843
-0.01(-0.08%)
Jun 10, 2019
8.271
8.271
8.188
8.233
95,436
-0.01(-0.08%)
Jun 07, 2019
8.214
8.258
8.093
8.239
118,640
+0.03(+0.31%)
Jun 06, 2019
8.176
8.233
8.093
8.214
79,355
+0.03(+0.31%)
Jun 05, 2019
8.220
8.265
8.137
8.188
159,698
-0.02(-0.23%)
Jun 04, 2019
8.309
8.309
8.099
8.207
1,809,855
-0.04(-0.54%)
Jun 03, 2019
8.144
8.322
8.105
8.252
102,875
+0.16(+1.97%)
May 31, 2019
8.169
8.207
8.067
8.093
117,855
-0.13(-1.63%)
May 30, 2019
8.290
8.361
7.895
8.226
282,240
-0.08(-0.92%)
May 29, 2019
8.539
8.564
8.297
8.303
252,048
-0.29(-3.41%)
May 28, 2019
8.602
8.724
8.494
8.596
142,705
-0.08(-0.88%)
May 24, 2019
8.813
8.845
8.666
8.673
134,019
-0.13(-1.52%)
May 23, 2019
8.762
8.825
8.762
8.806
27,252
-0.01(-0.07%)
May 22, 2019
8.806
8.870
8.794
8.813
36,963
-0.03(-0.36%)
May 21, 2019
8.851
8.870
8.828
8.845
35,501
-0.01(-0.14%)
May 20, 2019
8.762
8.876
8.762
8.857
38,716
+0.05(+0.58%)
May 17, 2019
8.870
8.902
8.794
8.806
82,859
-0.08(-0.93%)
May 16, 2019
8.876
8.948
8.838
8.889
58,485
+0.05(+0.58%)
May 15, 2019
8.813
8.857
8.782
8.838
95,835
+0.02(+0.28%)
May 14, 2019
8.757
8.844
8.720
8.813
58,184
+0.05(+0.57%)
May 13, 2019
8.869
8.869
8.757
8.763
49,926
-0.07(-0.78%)
May 10, 2019
8.739
8.851
8.701
8.832
48,486
+0.06(+0.71%)
May 09, 2019
8.782
8.815
8.720
8.770
48,689
-0.02(-0.28%)
May 08, 2019
8.844
8.857
8.776
8.795
69,289
-0.01(-0.07%)
May 07, 2019
8.876
8.876
8.770
8.801
65,156
-0.04(-0.49%)
May 06, 2019
8.770
8.884
8.770
8.844
44,707
+0.00(+0.00%)
May 03, 2019
8.801
8.863
8.792
8.844
36,766
+0.08(+0.92%)
May 02, 2019
8.838
8.844
8.760
8.763
19,839
-0.07(-0.78%)
May 01, 2019
8.919
8.938
8.820
8.832
48,856
-0.09(-0.98%)
Apr 30, 2019
8.844
8.950
8.752
8.919
118,625
+0.08(+0.92%)
Apr 29, 2019
8.782
8.838
8.782
8.838
55,955
+0.04(+0.42%)
Apr 26, 2019
8.782
8.838
8.763
8.801
59,404
+0.03(+0.36%)
Apr 25, 2019
8.782
8.782
8.676
8.770
32,272
-0.02(-0.21%)
Apr 24, 2019
8.720
8.801
8.720
8.788
58,100
+0.07(+0.79%)
Apr 23, 2019
8.626
8.761
8.626
8.720
114,531
+0.09(+1.01%)
Apr 22, 2019
8.614
8.651
8.595
8.633
49,525
+0.00(+0.00%)
Apr 18, 2019
8.577
8.670
8.570
8.633
27,615
+0.03(+0.36%)
Apr 17, 2019
8.583
8.639
8.503
8.602
80,244
+0.01(+0.07%)
Apr 16, 2019
8.626
8.645
8.589
8.595
34,722
-0.01(-0.07%)
Apr 15, 2019
8.558
8.620
8.524
8.602
37,195
+0.06(+0.66%)
Apr 12, 2019
8.639
8.639
8.533
8.546
55,069
-0.07(-0.87%)
Apr 11, 2019
8.539
8.658
8.521
8.620
104,123
+0.10(+1.17%)
Apr 10, 2019
8.508
8.564
8.508
8.521
27,637
+0.01(+0.15%)
Apr 09, 2019
8.564
8.583
8.508
8.508
53,030
-0.07(-0.80%)
Apr 08, 2019
8.539
8.614
8.539
8.577
39,971
-0.01(-0.07%)
Apr 05, 2019
8.595
8.633
8.521
8.583
87,340
+0.01(+0.07%)
Apr 04, 2019
8.533
8.614
8.533
8.577
52,089
+0.04(+0.51%)
Apr 03, 2019
8.583
8.626
8.471
8.533
93,622
-0.02(-0.29%)
Apr 02, 2019
8.564
8.658
8.539
8.558
98,869
+0.01(+0.07%)
Apr 01, 2019
8.564
8.564
8.521
8.552
67,973
-0.01(-0.07%)
Mar 29, 2019
8.564
8.564
8.396
8.558
198,924
+0.02(+0.29%)
Mar 28, 2019
8.508
8.533
8.465
8.533
58,349
+0.04(+0.44%)
Mar 27, 2019
8.465
8.514
8.452
8.496
49,544
+0.03(+0.37%)
Mar 26, 2019
8.359
8.483
8.359
8.465
76,813
+0.10(+1.19%)
Mar 25, 2019
8.290
8.408
8.284
8.365
55,759
+0.05(+0.60%)
Mar 22, 2019
8.408
8.485
8.303
8.315
160,873
-0.12(-1.48%)
Mar 21, 2019
8.384
8.508
8.384
8.440
51,982
+0.03(+0.37%)
Mar 20, 2019
8.377
8.465
8.321
8.408
122,981
+0.00(+0.00%)
Mar 19, 2019
8.421
8.421
8.352
8.408
66,232
-0.01(-0.07%)
Mar 18, 2019
8.365
8.446
8.365
8.415
40,134
+0.02(+0.30%)
Mar 15, 2019
8.359
8.433
8.352
8.390
143,212
+0.01(+0.15%)
Mar 14, 2019
8.396
8.433
8.334
8.377
158,990
+0.02(+0.30%)
Mar 13, 2019
8.273
8.377
8.273
8.352
164,710
+0.09(+1.03%)
Mar 12, 2019
8.279
8.340
8.255
8.267
179,802
-0.01(-0.07%)
Mar 11, 2019
8.164
8.322
8.164
8.273
63,504
+0.11(+1.34%)
Mar 08, 2019
8.103
8.240
8.103
8.164
55,068
+0.04(+0.52%)
Mar 07, 2019
8.152
8.237
8.121
8.121
91,916
-0.02(-0.30%)
Mar 06, 2019
8.091
8.219
8.091
8.146
87,341
+0.03(+0.37%)
Mar 05, 2019
8.139
8.139
8.060
8.115
18,491
-0.01(-0.15%)
Mar 04, 2019
8.127
8.158
8.062
8.127
34,446
-0.02(-0.22%)
Mar 01, 2019
8.066
8.206
7.969
8.146
79,397
+0.10(+1.21%)
Feb 28, 2019
8.012
8.103
7.987
8.048
70,821
+0.04(+0.46%)
Feb 27, 2019
7.920
8.018
7.835
8.012
48,688
+0.07(+0.84%)
Feb 26, 2019
7.981
7.981
7.939
7.945
141,631
-0.03(-0.38%)
Feb 25, 2019
7.933
8.000
7.929
7.975
45,156
+0.03(+0.38%)
Feb 22, 2019
7.957
7.993
7.933
7.945
71,671
+0.02(+0.23%)
Feb 21, 2019
7.835
7.963
7.787
7.927
54,986
+0.12(+1.48%)
Feb 20, 2019
7.939
7.939
7.805
7.811
53,741
-0.12(-1.46%)
Feb 19, 2019
7.823
7.933
7.823
7.927
61,495
+0.08(+1.01%)
Feb 15, 2019
7.787
7.939
7.756
7.847
142,191
+0.05(+0.70%)
Feb 14, 2019
7.805
7.866
7.768
7.793
76,257
-0.09(-1.08%)
Feb 13, 2019
7.933
7.969
7.854
7.878
37,150
-0.09(-1.15%)
Feb 12, 2019
8.018
8.021
7.963
7.969
36,162
-0.05(-0.61%)
Feb 11, 2019
7.993
8.030
7.945
8.018
32,932
-0.01(-0.08%)
Feb 08, 2019
7.957
8.036
7.945
8.024
32,712
+0.05(+0.69%)
Feb 07, 2019
8.030
8.042
7.951
7.969
51,503
-0.05(-0.68%)
Feb 06, 2019
8.024
8.024
7.969
8.024
21,807
-0.01(-0.15%)
Feb 05, 2019
7.951
8.054
7.951
8.036
70,594
+0.05(+0.69%)
Feb 04, 2019
7.884
7.993
7.872
7.981
30,139
+0.11(+1.39%)
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.