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
)
3.610
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 29, 2020
5.594
5.682
5.417
5.587
151,323
+0.00(+0.00%)
May 28, 2020
5.791
5.818
5.536
5.587
187,840
-0.15(-2.61%)
May 27, 2020
5.771
5.784
5.573
5.737
170,298
+0.18(+3.19%)
May 26, 2020
5.675
5.784
5.532
5.560
188,873
+0.02(+0.37%)
May 22, 2020
5.600
5.600
5.328
5.539
143,250
+0.01(+0.25%)
May 21, 2020
5.464
5.635
5.410
5.526
255,027
+0.01(+0.12%)
May 20, 2020
5.355
5.539
5.308
5.519
250,774
+0.27(+5.06%)
May 19, 2020
5.239
5.423
5.069
5.253
196,899
+0.01(+0.26%)
May 18, 2020
5.171
5.301
5.140
5.239
408,050
+0.25(+5.05%)
May 15, 2020
5.008
5.076
4.892
4.987
174,953
-0.01(-0.27%)
May 14, 2020
4.803
5.042
4.544
5.001
376,743
+0.14(+2.95%)
May 13, 2020
5.124
5.164
4.592
4.858
236,023
-0.33(-6.29%)
May 12, 2020
5.191
5.384
5.151
5.184
261,638
-0.01(-0.13%)
May 11, 2020
5.450
5.477
5.157
5.191
451,140
-0.29(-5.34%)
May 08, 2020
5.623
5.816
5.483
5.483
270,341
-0.14(-2.49%)
May 07, 2020
5.404
5.683
5.317
5.623
223,439
+0.29(+5.36%)
May 06, 2020
5.290
5.417
5.041
5.337
436,690
-0.32(-5.65%)
May 05, 2020
5.823
5.896
5.590
5.656
221,600
+0.01(+0.24%)
May 04, 2020
5.623
5.690
5.430
5.643
214,108
+0.07(+1.31%)
May 01, 2020
5.656
5.750
5.474
5.570
329,849
-0.22(-3.79%)
Apr 30, 2020
5.796
5.903
5.570
5.789
273,878
-0.12(-2.03%)
Apr 29, 2020
5.324
6.002
5.310
5.909
372,836
+0.73(+14.14%)
Apr 28, 2020
5.084
5.310
4.944
5.177
236,779
+0.21(+4.29%)
Apr 27, 2020
4.671
5.084
4.565
4.964
192,624
+0.27(+5.67%)
Apr 24, 2020
4.918
4.998
4.465
4.698
206,324
-0.22(-4.47%)
Apr 23, 2020
4.911
5.084
4.774
4.918
239,736
+0.03(+0.68%)
Apr 22, 2020
5.184
5.184
4.704
4.884
236,881
-0.15(-3.04%)
Apr 21, 2020
4.951
5.131
4.798
5.037
173,012
-0.07(-1.43%)
Apr 20, 2020
4.984
5.164
4.825
5.111
241,338
-0.14(-2.66%)
Apr 17, 2020
4.771
5.277
4.698
5.250
342,021
+0.57(+12.07%)
Apr 16, 2020
5.004
5.051
4.565
4.685
381,002
-0.42(-8.21%)
Apr 15, 2020
5.044
5.184
4.818
5.104
386,650
-0.09(-1.67%)
Apr 14, 2020
5.257
5.284
4.964
5.191
360,348
+0.17(+3.31%)
Apr 13, 2020
5.077
5.077
4.512
5.024
429,966
+0.03(+0.53%)
Apr 09, 2020
4.991
5.596
4.825
4.998
572,539
+0.31(+6.52%)
Apr 08, 2020
4.199
4.738
4.126
4.691
562,934
+0.50(+11.90%)
Apr 07, 2020
3.653
4.232
3.653
4.192
755,166
+0.56(+15.38%)
Apr 06, 2020
3.361
3.959
3.327
3.633
461,437
+0.65(+21.60%)
Apr 03, 2020
2.928
2.988
2.635
2.988
390,409
+0.04(+1.35%)
Apr 02, 2020
3.454
3.547
2.881
2.948
347,265
-0.59(-16.73%)
Apr 01, 2020
3.973
3.973
3.374
3.540
293,842
-0.69(-16.35%)
Mar 31, 2020
3.939
4.236
3.826
4.232
481,310
+0.23(+5.65%)
Mar 30, 2020
4.498
4.632
3.939
4.006
329,139
-0.60(-13.01%)
Mar 27, 2020
4.864
4.944
4.399
4.605
543,537
-0.39(-7.73%)
Mar 26, 2020
3.893
5.064
3.893
4.991
740,094
+1.15(+29.98%)
Mar 25, 2020
3.427
3.993
3.254
3.840
485,558
+0.50(+14.94%)
Mar 24, 2020
4.006
4.299
3.081
3.341
570,811
-0.63(-15.77%)
Mar 23, 2020
3.826
4.884
3.627
3.966
686,753
-0.10(-2.45%)
Mar 20, 2020
3.986
4.472
3.886
4.066
819,588
+0.27(+7.01%)
Mar 19, 2020
2.815
3.800
2.802
3.800
975,224
+1.06(+38.93%)
Mar 18, 2020
5.809
5.849
2.735
2.735
783,024
-3.35(-55.03%)
Mar 17, 2020
6.328
6.435
5.711
6.082
512,514
-0.25(-3.89%)
Mar 16, 2020
6.834
6.834
6.322
6.328
391,208
-1.05(-14.25%)
Mar 13, 2020
7.886
7.959
6.947
7.380
586,365
-0.25(-3.23%)
Mar 12, 2020
8.139
8.212
7.273
7.626
537,600
-0.85(-9.98%)
Mar 11, 2020
8.451
8.531
8.305
8.471
275,149
-0.11(-1.24%)
Mar 10, 2020
8.564
8.658
8.325
8.578
390,956
+0.09(+1.02%)
Mar 09, 2020
7.819
8.817
7.546
8.491
474,838
-0.76(-8.20%)
Mar 06, 2020
9.243
9.350
9.097
9.250
526,706
-0.17(-1.77%)
Mar 05, 2020
9.463
9.463
9.250
9.416
251,992
-0.07(-0.70%)
Mar 04, 2020
9.390
9.509
8.984
9.483
504,012
-0.15(-1.52%)
Mar 03, 2020
9.729
9.835
9.529
9.629
151,727
-0.05(-0.48%)
Mar 02, 2020
9.449
9.689
9.383
9.676
539,104
+0.27(+2.90%)
Feb 28, 2020
9.403
9.430
9.050
9.403
496,201
-0.11(-1.19%)
Feb 27, 2020
9.676
9.802
9.489
9.516
373,847
-0.25(-2.59%)
Feb 26, 2020
9.716
9.909
9.682
9.769
181,048
+0.12(+1.24%)
Feb 25, 2020
9.982
9.982
9.563
9.649
324,027
-0.30(-3.01%)
Feb 24, 2020
10.05
10.05
9.949
9.949
144,712
-0.16(-1.58%)
Feb 21, 2020
10.17
10.17
10.07
10.11
100,682
-0.05(-0.46%)
Feb 20, 2020
10.11
10.16
10.07
10.15
110,886
+0.05(+0.46%)
Feb 19, 2020
10.16
10.17
10.09
10.11
120,146
-0.05(-0.52%)
Feb 18, 2020
10.15
10.19
10.07
10.16
451,120
+0.01(+0.06%)
Feb 14, 2020
10.17
10.17
10.11
10.15
115,710
-0.02(-0.20%)
Feb 13, 2020
10.15
10.25
10.15
10.17
122,933
+0.03(+0.26%)
Feb 12, 2020
10.17
10.17
10.13
10.15
120,329
+0.01(+0.07%)
Feb 11, 2020
10.15
10.20
10.11
10.14
356,886
+0.00(+0.00%)
Feb 10, 2020
10.13
10.15
10.10
10.14
117,747
+0.01(+0.13%)
Feb 07, 2020
10.15
10.19
10.09
10.13
180,027
-0.03(-0.33%)
Feb 06, 2020
10.21
10.24
10.16
10.16
118,476
-0.05(-0.46%)
Feb 05, 2020
10.19
10.21
10.10
10.21
165,390
+0.12(+1.19%)
Feb 04, 2020
10.07
10.13
10.03
10.09
122,881
+0.03(+0.26%)
Feb 03, 2020
10.05
10.06
10.02
10.06
121,584
+0.02(+0.20%)
Jan 31, 2020
10.02
10.05
9.988
10.04
190,546
-0.01(-0.07%)
Jan 30, 2020
10.03
10.06
9.982
10.05
161,872
-0.01(-0.07%)
Jan 29, 2020
10.02
10.07
10.02
10.05
126,027
+0.02(+0.20%)
Jan 28, 2020
10.02
10.08
10.02
10.04
105,542
+0.04(+0.40%)
Jan 27, 2020
9.982
10.04
9.975
9.995
89,544
-0.04(-0.40%)
Jan 24, 2020
10.05
10.07
10.00
10.04
142,609
-0.04(-0.40%)
Jan 23, 2020
10.02
10.08
10.00
10.07
204,380
+0.05(+0.46%)
Jan 22, 2020
10.01
10.07
10.01
10.03
83,933
+0.01(+0.13%)
Jan 21, 2020
9.982
10.05
9.949
10.02
163,115
-0.01(-0.07%)
Jan 17, 2020
10.06
10.08
10.02
10.02
112,103
-0.01(-0.13%)
Jan 16, 2020
10.04
10.07
10.02
10.04
118,282
+0.01(+0.13%)
Jan 15, 2020
10.00
10.08
10.00
10.02
117,031
+0.03(+0.33%)
Jan 14, 2020
9.955
10.05
9.915
9.988
123,903
+0.04(+0.40%)
Jan 13, 2020
9.855
9.969
9.855
9.949
185,701
+0.09(+0.95%)
Jan 10, 2020
9.849
9.882
9.829
9.855
87,909
+0.01(+0.07%)
Jan 09, 2020
9.802
9.875
9.797
9.849
156,174
+0.05(+0.48%)
Jan 08, 2020
9.855
9.912
9.792
9.802
186,484
-0.05(-0.54%)
Jan 07, 2020
9.862
9.909
9.835
9.855
131,225
-0.01(-0.13%)
Jan 06, 2020
9.815
9.929
9.812
9.869
149,369
+0.01(+0.14%)
Jan 03, 2020
9.749
9.862
9.749
9.855
140,805
+0.07(+0.68%)
Jan 02, 2020
9.855
9.862
9.716
9.789
241,855
-0.07(-0.68%)
Dec 31, 2019
9.815
9.909
9.815
9.855
155,081
+0.01(+0.07%)
Dec 30, 2019
9.869
9.922
9.802
9.849
199,164
-0.05(-0.47%)
Dec 27, 2019
9.949
9.969
9.895
9.895
148,469
-0.07(-0.73%)
Dec 26, 2019
9.955
10.03
9.942
9.969
115,869
-0.01(-0.07%)
Dec 24, 2019
9.975
9.982
9.929
9.975
102,786
+0.01(+0.13%)
Dec 23, 2019
9.988
10.04
9.919
9.962
270,022
+0.03(+0.27%)
Dec 20, 2019
10.10
10.10
9.915
9.935
757,375
-0.16(-1.58%)
Dec 19, 2019
10.09
10.10
10.09
10.10
93,600
+0.01(+0.07%)
Dec 18, 2019
10.08
10.10
10.07
10.09
160,662
+0.01(+0.07%)
Dec 17, 2019
10.05
10.08
10.05
10.08
229,466
+0.03(+0.33%)
Dec 16, 2019
10.04
10.07
10.03
10.05
370,272
-0.01(-0.13%)
Dec 13, 2019
10.03
10.07
9.995
10.06
202,567
+0.02(+0.20%)
Dec 12, 2019
10.07
10.10
10.04
10.04
179,761
-0.03(-0.33%)
Dec 11, 2019
10.08
10.08
10.03
10.07
177,663
-0.01(-0.07%)
Dec 10, 2019
10.07
10.11
10.05
10.08
96,246
+0.01(+0.13%)
Dec 09, 2019
10.07
10.09
10.05
10.07
182,257
+0.02(+0.20%)
Dec 06, 2019
10.03
10.09
10.03
10.05
189,945
+0.03(+0.27%)
Dec 05, 2019
10.07
10.09
10.02
10.02
139,865
-0.04(-0.40%)
Dec 04, 2019
10.11
10.13
10.05
10.06
158,653
-0.04(-0.39%)
Dec 03, 2019
10.09
10.13
10.05
10.10
183,968
-0.01(-0.07%)
Dec 02, 2019
10.13
10.14
10.07
10.11
144,571
-0.03(-0.26%)
Nov 29, 2019
10.13
10.13
10.10
10.13
67,773
+0.02(+0.20%)
Nov 27, 2019
10.10
10.13
10.06
10.11
277,554
+0.03(+0.26%)
Nov 26, 2019
10.08
10.10
10.04
10.09
171,013
+0.01(+0.07%)
Nov 25, 2019
10.06
10.11
10.04
10.08
268,080
+0.02(+0.20%)
Nov 22, 2019
10.05
10.07
10.02
10.06
370,272
+0.05(+0.47%)
Nov 21, 2019
10.05
10.06
9.979
10.02
216,585
-0.03(-0.26%)
Nov 20, 2019
10.02
10.05
9.962
10.04
195,736
+0.02(+0.20%)
Nov 19, 2019
10.07
10.07
9.962
10.02
176,940
+0.01(+0.13%)
Nov 18, 2019
9.982
10.03
9.962
10.01
219,861
+0.00(+0.00%)
Nov 15, 2019
9.982
10.04
9.889
10.01
286,720
+0.07(+0.67%)
Nov 14, 2019
10.19
10.21
9.895
9.942
337,137
-0.14(-1.39%)
Nov 13, 2019
10.17
10.23
10.05
10.08
305,166
-0.10(-1.02%)
Nov 12, 2019
10.13
10.21
10.10
10.19
762,340
+0.08(+0.77%)
Nov 11, 2019
10.06
10.13
10.06
10.11
757,532
+0.06(+0.58%)
Nov 08, 2019
10.07
10.11
10.02
10.05
448,065
-0.01(-0.06%)
Nov 07, 2019
9.919
10.08
9.893
10.06
320,873
+0.16(+1.58%)
Nov 06, 2019
10.23
10.23
9.808
9.899
811,153
-0.33(-3.25%)
Nov 05, 2019
10.31
10.33
10.20
10.23
196,076
-0.08(-0.76%)
Nov 04, 2019
10.40
10.40
10.21
10.31
434,891
+0.02(+0.19%)
Nov 01, 2019
10.22
10.40
10.22
10.29
236,768
+0.09(+0.89%)
Oct 31, 2019
10.22
10.24
10.11
10.20
223,328
-0.04(-0.38%)
Oct 30, 2019
10.22
10.28
10.15
10.24
373,431
+0.01(+0.13%)
Oct 29, 2019
10.13
10.28
10.13
10.22
275,972
+0.08(+0.84%)
Oct 28, 2019
10.08
10.17
10.02
10.14
389,017
+0.12(+1.24%)
Oct 25, 2019
10.17
10.21
9.990
10.02
201,475
-0.15(-1.47%)
Oct 24, 2019
10.23
10.23
10.17
10.17
150,984
-0.03(-0.32%)
Oct 23, 2019
10.29
10.33
10.19
10.20
164,215
-0.05(-0.51%)
Oct 22, 2019
10.39
10.39
10.23
10.25
237,839
-0.12(-1.19%)
Oct 21, 2019
10.21
10.39
10.21
10.37
258,378
+0.21(+2.05%)
Oct 18, 2019
10.26
10.31
10.15
10.17
279,427
-0.12(-1.20%)
Oct 17, 2019
10.22
10.30
10.20
10.29
233,073
+0.08(+0.83%)
Oct 16, 2019
10.22
10.28
10.19
10.21
198,448
-0.01(-0.06%)
Oct 15, 2019
10.15
10.32
10.14
10.21
243,103
+0.10(+1.03%)
Oct 14, 2019
10.16
10.21
10.08
10.11
235,709
-0.05(-0.51%)
Oct 11, 2019
10.14
10.40
10.14
10.16
307,968
+0.06(+0.58%)
Oct 10, 2019
10.11
10.19
10.08
10.10
251,981
+0.00(+0.00%)
Oct 09, 2019
10.08
10.19
10.06
10.10
314,759
+0.08(+0.78%)
Oct 08, 2019
10.04
10.12
10.01
10.02
335,780
-0.03(-0.26%)
Oct 07, 2019
10.04
10.08
9.990
10.05
378,853
+0.05(+0.46%)
Oct 04, 2019
10.02
10.07
9.990
10.00
486,427
-0.01(-0.06%)
Oct 03, 2019
10.14
10.14
9.977
10.01
693,129
-0.10(-0.97%)
Oct 02, 2019
10.07
10.12
9.977
10.11
455,564
+0.12(+1.24%)
Oct 01, 2019
10.11
10.16
9.977
9.984
289,554
-0.12(-1.16%)
Sep 30, 2019
10.15
10.15
10.06
10.10
445,186
+0.14(+1.44%)
Sep 27, 2019
10.02
10.10
9.938
9.958
123,217
-0.06(-0.59%)
Sep 26, 2019
10.02
10.07
9.971
10.02
123,201
-0.02(-0.19%)
Sep 25, 2019
9.906
10.08
9.906
10.04
164,929
+0.13(+1.32%)
Sep 24, 2019
9.997
10.01
9.893
9.906
190,561
-0.08(-0.78%)
Sep 23, 2019
9.867
10.02
9.847
9.984
236,929
+0.14(+1.46%)
Sep 20, 2019
9.945
10.02
9.841
9.841
529,699
-0.06(-0.59%)
Sep 19, 2019
9.971
10.00
9.880
9.899
237,681
-0.04(-0.39%)
Sep 18, 2019
9.971
10.01
9.932
9.938
212,119
-0.04(-0.39%)
Sep 17, 2019
10.00
10.05
9.958
9.977
418,313
-0.01(-0.13%)
Sep 16, 2019
10.04
10.05
9.964
9.990
255,478
-0.05(-0.45%)
Sep 13, 2019
10.04
10.06
9.997
10.04
437,477
+0.03(+0.26%)
Sep 12, 2019
10.09
10.09
9.945
10.01
162,592
-0.04(-0.39%)
Sep 11, 2019
10.07
10.11
10.03
10.05
208,387
-0.02(-0.19%)
Sep 10, 2019
10.15
10.17
10.06
10.07
239,366
-0.06(-0.58%)
Sep 09, 2019
10.04
10.15
10.03
10.13
334,341
+0.09(+0.91%)
Sep 06, 2019
9.984
10.07
9.974
10.04
280,501
+0.07(+0.65%)
Sep 05, 2019
10.01
10.04
9.932
9.971
330,805
+0.04(+0.39%)
Sep 04, 2019
9.893
9.977
9.867
9.932
458,169
+0.13(+1.33%)
Sep 03, 2019
9.919
10.18
9.775
9.801
1,053,450
+0.30(+3.16%)
Aug 30, 2019
9.547
9.547
9.430
9.502
124,598
-0.01(-0.14%)
Aug 29, 2019
9.417
9.521
9.326
9.515
91,830
+0.14(+1.46%)
Aug 28, 2019
9.319
9.404
9.306
9.378
67,995
+0.06(+0.63%)
Aug 27, 2019
9.450
9.450
9.313
9.319
92,988
-0.10(-1.04%)
Aug 26, 2019
9.358
9.430
9.345
9.417
110,596
+0.08(+0.91%)
Aug 23, 2019
9.476
9.476
9.293
9.332
83,168
-0.14(-1.51%)
Aug 22, 2019
9.554
9.554
9.450
9.476
64,004
-0.05(-0.48%)
Aug 21, 2019
9.463
9.533
9.450
9.521
98,876
+0.06(+0.62%)
Aug 20, 2019
9.482
9.508
9.365
9.463
120,069
-0.02(-0.21%)
Aug 19, 2019
9.417
9.502
9.313
9.482
124,490
+0.14(+1.54%)
Aug 16, 2019
9.410
9.489
9.313
9.339
289,094
-0.01(-0.14%)
Aug 15, 2019
9.320
9.365
9.234
9.352
229,077
+0.11(+1.24%)
Aug 14, 2019
9.422
9.422
9.224
9.237
169,015
-0.21(-2.23%)
Aug 13, 2019
9.326
9.460
9.167
9.447
271,944
+0.24(+2.56%)
Aug 12, 2019
9.263
9.333
9.097
9.212
231,706
-0.03(-0.28%)
Aug 09, 2019
9.231
9.243
9.125
9.237
117,181
+0.03(+0.28%)
Aug 08, 2019
9.052
9.307
8.976
9.212
249,140
+0.22(+2.41%)
Aug 07, 2019
8.861
9.046
8.797
8.995
187,042
+0.24(+2.77%)
Aug 06, 2019
8.733
8.829
8.689
8.753
47,134
+0.03(+0.29%)
Aug 05, 2019
8.753
8.797
8.619
8.727
84,128
-0.10(-1.08%)
Aug 02, 2019
8.861
8.893
8.765
8.823
81,885
-0.06(-0.72%)
Aug 01, 2019
8.861
8.957
8.816
8.886
58,397
+0.02(+0.22%)
Jul 31, 2019
8.950
8.982
8.848
8.867
84,888
-0.06(-0.71%)
Jul 30, 2019
8.855
8.963
8.855
8.931
63,862
+0.03(+0.36%)
Jul 29, 2019
8.893
8.982
8.893
8.899
87,893
-0.01(-0.14%)
Jul 26, 2019
8.893
8.937
8.867
8.912
87,846
+0.04(+0.50%)
Jul 25, 2019
8.925
8.937
8.848
8.867
23,807
-0.04(-0.43%)
Jul 24, 2019
8.886
8.972
8.867
8.906
95,435
+0.02(+0.22%)
Jul 23, 2019
8.804
8.886
8.759
8.886
53,286
+0.09(+1.01%)
Jul 22, 2019
8.676
8.855
8.676
8.797
119,879
+0.11(+1.32%)
Jul 19, 2019
8.625
8.702
8.587
8.682
85,179
+0.03(+0.29%)
Jul 18, 2019
8.682
8.727
8.638
8.657
47,397
-0.02(-0.22%)
Jul 17, 2019
8.797
8.797
8.670
8.676
90,698
-0.13(-1.52%)
Jul 16, 2019
8.784
8.835
8.772
8.810
49,965
+0.00(+0.00%)
Jul 15, 2019
8.765
8.823
8.740
8.810
51,738
+0.04(+0.51%)
Jul 12, 2019
8.784
8.810
8.746
8.765
58,982
-0.01(-0.15%)
Jul 11, 2019
8.810
8.810
8.689
8.778
97,355
-0.05(-0.58%)
Jul 10, 2019
8.842
8.882
8.772
8.829
44,222
+0.01(+0.14%)
Jul 09, 2019
8.784
8.829
8.737
8.816
62,625
+0.02(+0.22%)
Jul 08, 2019
8.753
8.855
8.740
8.797
81,926
+0.03(+0.36%)
Jul 05, 2019
8.689
8.791
8.670
8.765
46,119
+0.07(+0.81%)
Jul 03, 2019
8.657
8.791
8.657
8.695
38,119
+0.04(+0.52%)
Jul 02, 2019
8.797
8.797
8.593
8.651
77,913
-0.15(-1.67%)
Jul 01, 2019
8.816
8.925
8.702
8.797
124,298
-0.13(-1.43%)
Jun 28, 2019
8.580
8.947
8.542
8.925
461,978
+0.35(+4.09%)
Jun 27, 2019
8.523
8.574
8.447
8.574
53,989
+0.06(+0.67%)
Jun 26, 2019
8.612
8.638
8.510
8.517
57,704
-0.09(-1.04%)
Jun 25, 2019
8.523
8.644
8.491
8.606
215,434
+0.10(+1.12%)
Jun 24, 2019
8.555
8.574
8.472
8.510
176,748
-0.04(-0.52%)
Jun 21, 2019
8.415
8.555
8.345
8.555
297,266
+0.11(+1.28%)
Jun 20, 2019
8.440
8.485
8.396
8.447
80,318
+0.02(+0.23%)
Jun 19, 2019
8.396
8.447
8.357
8.427
205,476
-0.01(-0.08%)
Jun 18, 2019
8.434
8.482
8.364
8.434
85,946
+0.02(+0.23%)
Jun 17, 2019
8.415
8.447
8.376
8.415
94,725
+0.00(+0.00%)
Jun 14, 2019
8.300
8.453
8.300
8.415
98,827
+0.12(+1.46%)
Jun 13, 2019
8.281
8.313
8.230
8.294
96,541
+0.04(+0.46%)
Jun 12, 2019
8.268
8.319
8.201
8.255
199,421
+0.03(+0.31%)
Jun 11, 2019
8.255
8.258
8.185
8.230
121,794
-0.01(-0.08%)
Jun 10, 2019
8.274
8.274
8.192
8.236
95,398
-0.01(-0.08%)
Jun 07, 2019
8.217
8.262
8.096
8.243
118,592
+0.03(+0.31%)
Jun 06, 2019
8.179
8.236
8.096
8.217
79,323
+0.03(+0.31%)
Jun 05, 2019
8.223
8.268
8.141
8.192
159,634
-0.02(-0.23%)
Jun 04, 2019
8.313
8.313
8.102
8.211
1,809,129
-0.04(-0.54%)
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.