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
)
3.310
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2016
6.843
6.843
6.730
6.823
114,636
+0.01(+0.14%)
Jun 29, 2016
6.809
6.863
6.779
6.814
158,341
+0.00(+0.00%)
Jun 28, 2016
6.735
6.828
6.725
6.814
895,908
+0.14(+2.06%)
Jun 27, 2016
6.474
6.735
6.405
6.676
184,805
+0.21(+3.27%)
Jun 24, 2016
6.489
6.587
6.405
6.464
1,791,121
-0.12(-1.79%)
Jun 23, 2016
6.499
6.632
6.467
6.582
198,660
+0.10(+1.52%)
Jun 22, 2016
6.553
6.555
6.469
6.484
139,642
-0.08(-1.20%)
Jun 21, 2016
6.641
6.686
6.548
6.563
230,222
-0.09(-1.40%)
Jun 20, 2016
6.755
6.828
6.577
6.656
242,052
-0.02(-0.37%)
Jun 17, 2016
6.592
6.681
6.531
6.681
352,883
+0.09(+1.42%)
Jun 16, 2016
6.568
6.632
6.469
6.587
104,617
+0.02(+0.30%)
Jun 15, 2016
6.518
6.689
6.445
6.568
119,476
+0.09(+1.37%)
Jun 14, 2016
6.425
6.494
6.386
6.479
152,462
+0.04(+0.61%)
Jun 13, 2016
6.543
6.543
6.405
6.440
145,214
-0.10(-1.50%)
Jun 10, 2016
6.381
6.538
6.371
6.538
1,224,675
-0.34(-5.00%)
Jun 09, 2016
6.823
6.887
6.799
6.882
62,997
+0.04(+0.65%)
Jun 08, 2016
6.848
6.848
6.828
6.838
63,617
+0.00(+0.00%)
Jun 07, 2016
6.838
6.863
6.823
6.838
36,720
+0.00(+0.00%)
Jun 06, 2016
6.868
6.868
6.722
6.838
87,363
+0.00(+0.07%)
Jun 03, 2016
6.804
6.838
6.774
6.833
118,795
+0.04(+0.65%)
Jun 02, 2016
6.774
6.823
6.720
6.789
78,007
-0.01(-0.14%)
Jun 01, 2016
6.784
6.819
6.779
6.799
55,511
+0.01(+0.22%)
May 31, 2016
6.853
6.853
6.769
6.784
37,088
-0.07(-1.00%)
May 27, 2016
6.715
6.853
6.853
6.853
276,651
+0.11(+1.68%)
May 26, 2016
6.730
6.755
6.704
6.740
51,648
-0.02(-0.36%)
May 25, 2016
6.764
6.774
6.700
6.764
36,035
-0.02(-0.36%)
May 24, 2016
6.784
6.814
6.779
6.789
68,004
-0.00(-0.07%)
May 23, 2016
6.769
6.809
6.755
6.794
53,947
+0.03(+0.51%)
May 20, 2016
6.740
6.784
6.666
6.759
50,435
+0.01(+0.22%)
May 19, 2016
6.755
6.779
6.607
6.745
55,340
-0.01(-0.22%)
May 18, 2016
6.784
6.878
6.686
6.759
61,712
-0.01(-0.15%)
May 17, 2016
6.863
6.863
6.450
6.769
339,565
-0.10(-1.50%)
May 16, 2016
6.892
6.917
6.814
6.873
53,734
+0.00(+0.07%)
May 13, 2016
6.838
6.892
6.755
6.868
38,094
+0.03(+0.50%)
May 12, 2016
6.784
6.853
6.769
6.833
39,491
+0.01(+0.14%)
May 11, 2016
6.745
6.907
6.745
6.823
44,995
+0.06(+0.95%)
May 10, 2016
6.774
6.788
6.644
6.759
66,412
+0.00(+0.07%)
May 09, 2016
6.692
6.772
6.692
6.755
54,124
+0.05(+0.72%)
May 06, 2016
6.772
6.813
6.697
6.706
90,455
-0.02(-0.36%)
May 05, 2016
6.740
6.837
6.634
6.730
448,907
-0.11(-1.55%)
May 04, 2016
6.595
6.837
6.595
6.837
501,028
+0.24(+3.66%)
May 03, 2016
6.673
6.673
6.561
6.595
61,850
-0.10(-1.52%)
May 02, 2016
6.612
6.697
6.605
6.697
49,171
+0.12(+1.76%)
Apr 29, 2016
6.615
6.619
6.547
6.581
20,785
-0.01(-0.15%)
Apr 28, 2016
6.571
6.624
6.552
6.590
20,734
-0.02(-0.29%)
Apr 27, 2016
6.595
6.639
6.571
6.610
29,445
+0.03(+0.51%)
Apr 26, 2016
6.387
6.624
6.387
6.576
67,500
+0.18(+2.79%)
Apr 25, 2016
6.325
6.402
6.247
6.397
27,549
+0.11(+1.69%)
Apr 22, 2016
6.151
6.339
6.151
6.291
52,149
+0.13(+2.12%)
Apr 21, 2016
6.281
6.317
6.040
6.160
113,688
-0.13(-2.00%)
Apr 20, 2016
6.363
6.387
6.267
6.286
107,344
-0.06(-0.91%)
Apr 19, 2016
6.397
6.402
6.334
6.344
66,151
+0.03(+0.46%)
Apr 18, 2016
6.257
6.358
6.209
6.315
48,261
+0.06(+1.00%)
Apr 15, 2016
6.160
6.271
6.160
6.252
52,553
+0.09(+1.49%)
Apr 14, 2016
6.035
6.170
5.991
6.160
35,292
+0.14(+2.41%)
Apr 13, 2016
5.919
6.035
5.869
6.015
64,936
+0.14(+2.47%)
Apr 12, 2016
5.764
5.870
5.740
5.870
98,664
+0.14(+2.53%)
Apr 11, 2016
5.788
5.812
5.721
5.726
33,607
-0.05(-0.84%)
Apr 08, 2016
5.798
5.817
5.750
5.774
48,279
-0.02(-0.42%)
Apr 07, 2016
5.672
5.885
5.672
5.798
99,912
+0.11(+1.95%)
Apr 06, 2016
5.697
5.769
5.682
5.687
25,434
+0.02(+0.34%)
Apr 05, 2016
5.571
5.697
5.571
5.668
33,953
+0.10(+1.73%)
Apr 04, 2016
5.571
5.692
5.544
5.571
35,598
+0.04(+0.70%)
Apr 01, 2016
5.392
5.580
5.382
5.532
74,974
+0.13(+2.32%)
Mar 31, 2016
5.436
5.518
5.402
5.407
9,570
-0.03(-0.53%)
Mar 30, 2016
5.460
5.474
5.436
5.436
19,488
-0.01(-0.27%)
Mar 29, 2016
5.329
5.503
5.300
5.450
85,674
+0.09(+1.62%)
Mar 28, 2016
5.363
5.546
5.305
5.363
87,947
-0.06(-1.16%)
Mar 24, 2016
5.218
5.426
5.426
5.426
83,408
+0.20(+3.89%)
Mar 23, 2016
5.315
5.315
5.218
5.223
32,361
-0.07(-1.37%)
Mar 22, 2016
5.310
5.339
5.271
5.295
33,727
-0.06(-1.17%)
Mar 21, 2016
5.300
5.358
5.276
5.358
211,451
+0.02(+0.45%)
Mar 18, 2016
5.136
5.349
5.122
5.334
190,310
+0.21(+4.05%)
Mar 17, 2016
5.068
5.136
5.068
5.126
25,577
+0.05(+1.05%)
Mar 16, 2016
5.064
5.117
5.049
5.073
58,404
+0.00(+0.10%)
Mar 15, 2016
5.117
5.155
5.068
5.068
48,954
-0.06(-1.13%)
Mar 14, 2016
5.044
5.151
5.001
5.126
26,713
+0.05(+1.05%)
Mar 11, 2016
5.126
5.126
5.049
5.073
126,894
-0.03(-0.66%)
Mar 10, 2016
5.170
5.170
5.001
5.107
30,585
-0.07(-1.31%)
Mar 09, 2016
5.122
5.242
5.117
5.175
29,273
+0.17(+3.38%)
Mar 08, 2016
5.015
5.052
4.941
5.006
75,735
-0.02(-0.46%)
Mar 07, 2016
5.056
5.089
4.983
5.029
87,717
+0.00(+0.09%)
Mar 04, 2016
5.024
5.079
4.987
5.024
85,172
+0.03(+0.55%)
Mar 03, 2016
4.775
5.024
4.775
4.996
131,398
+0.24(+5.15%)
Mar 02, 2016
4.383
4.766
4.383
4.752
860,284
+0.53(+12.45%)
Mar 01, 2016
4.637
4.637
4.180
4.226
952,031
-0.36(-7.85%)
Feb 29, 2016
4.586
4.655
4.581
4.586
48,891
+0.01(+0.30%)
Feb 26, 2016
4.567
4.641
4.561
4.572
187,963
-0.02(-0.50%)
Feb 25, 2016
4.604
4.623
4.595
4.595
56,439
+0.00(+0.00%)
Feb 24, 2016
4.641
4.641
4.567
4.595
26,132
-0.06(-1.29%)
Feb 23, 2016
4.752
4.752
4.632
4.655
78,321
-0.09(-1.94%)
Feb 22, 2016
4.789
4.812
4.733
4.747
33,042
-0.02(-0.48%)
Feb 19, 2016
4.789
4.886
4.752
4.770
49,865
-0.04(-0.86%)
Feb 18, 2016
4.803
4.821
4.761
4.812
57,104
-0.03(-0.67%)
Feb 17, 2016
4.844
4.867
4.803
4.844
26,151
+0.00(+0.00%)
Feb 16, 2016
4.853
4.899
4.816
4.844
24,435
+0.04(+0.77%)
Feb 12, 2016
4.794
4.807
4.807
4.807
23,843
+0.03(+0.58%)
Feb 11, 2016
4.701
4.807
4.668
4.780
23,470
+0.03(+0.58%)
Feb 10, 2016
4.701
4.807
4.701
4.752
21,192
+0.06(+1.28%)
Feb 09, 2016
4.816
4.837
4.660
4.692
20,151
-0.17(-3.42%)
Feb 08, 2016
4.710
4.890
4.660
4.858
30,701
+0.15(+3.13%)
Feb 05, 2016
4.756
4.780
4.577
4.710
95,681
-0.04(-0.87%)
Feb 04, 2016
4.959
4.959
4.696
4.752
82,307
-0.18(-3.74%)
Feb 03, 2016
4.987
4.987
4.844
4.936
53,071
-0.04(-0.74%)
Feb 02, 2016
4.996
4.996
4.964
4.973
38,364
-0.05(-1.01%)
Feb 01, 2016
5.052
5.070
4.996
5.024
34,280
-0.06(-1.18%)
Jan 29, 2016
4.978
5.098
4.978
5.084
37,939
+0.12(+2.51%)
Jan 28, 2016
4.959
4.996
4.936
4.959
28,765
-0.02(-0.46%)
Jan 27, 2016
4.983
5.010
4.959
4.983
49,802
-0.01(-0.28%)
Jan 26, 2016
5.006
5.070
4.987
4.996
94,974
-0.03(-0.55%)
Jan 25, 2016
5.033
5.070
4.992
5.024
50,348
-0.03(-0.64%)
Jan 22, 2016
5.052
5.075
5.035
5.056
39,376
+0.00(+0.09%)
Jan 21, 2016
5.107
5.107
5.006
5.052
30,116
-0.08(-1.53%)
Jan 20, 2016
5.172
5.172
4.881
5.130
72,817
-0.04(-0.80%)
Jan 19, 2016
5.213
5.213
5.116
5.172
39,551
-0.07(-1.32%)
Jan 15, 2016
5.250
5.241
5.241
5.241
21,675
-0.11(-1.98%)
Jan 14, 2016
5.222
5.522
5.222
5.347
17,561
+0.12(+2.39%)
Jan 13, 2016
5.352
5.361
5.167
5.222
119,813
-0.13(-2.41%)
Jan 12, 2016
5.515
5.515
5.310
5.352
75,559
-0.12(-2.27%)
Jan 11, 2016
5.495
5.499
5.458
5.476
10,939
+0.03(+0.51%)
Jan 08, 2016
5.508
5.536
5.448
5.448
35,812
-0.07(-1.34%)
Jan 07, 2016
5.693
5.725
5.518
5.522
20,043
-0.20(-3.55%)
Jan 06, 2016
5.661
5.776
5.661
5.725
18,567
+0.01(+0.24%)
Jan 05, 2016
5.578
5.739
5.559
5.711
18,476
+0.17(+3.00%)
Jan 04, 2016
5.605
5.605
5.490
5.545
131,843
-0.05(-0.83%)
Dec 31, 2015
5.711
5.591
5.591
5.591
15,823
-0.12(-2.02%)
Dec 30, 2015
5.804
5.804
5.679
5.707
5,895
-0.09(-1.51%)
Dec 29, 2015
5.818
5.868
5.758
5.794
45,404
+0.00(+0.08%)
Dec 28, 2015
5.767
5.804
5.721
5.790
96,643
+0.07(+1.21%)
Dec 24, 2015
5.781
5.721
5.721
5.721
74,348
+0.01(+0.16%)
Dec 23, 2015
5.716
5.734
5.647
5.711
46,975
+0.03(+0.57%)
Dec 22, 2015
5.642
5.721
5.615
5.679
24,621
+0.06(+1.07%)
Dec 21, 2015
5.642
5.661
5.559
5.619
21,348
-0.06(-1.14%)
Dec 18, 2015
5.698
5.748
5.559
5.684
63,965
-0.03(-0.56%)
Dec 17, 2015
5.771
5.822
5.693
5.716
14,106
-0.05(-0.88%)
Dec 16, 2015
5.555
5.804
5.536
5.767
34,011
+0.19(+3.39%)
Dec 15, 2015
5.412
5.628
5.402
5.578
42,107
+0.12(+2.28%)
Dec 14, 2015
5.495
5.587
5.444
5.453
42,406
-0.02(-0.42%)
Dec 11, 2015
5.430
5.601
5.430
5.476
183,472
+0.01(+0.17%)
Dec 10, 2015
5.481
5.481
5.439
5.467
23,852
-0.03(-0.50%)
Dec 09, 2015
5.568
5.572
5.471
5.495
17,858
-0.07(-1.33%)
Dec 08, 2015
5.564
5.596
5.541
5.568
14,668
+0.00(+0.08%)
Dec 07, 2015
5.612
5.619
5.564
5.564
23,453
-0.06(-1.07%)
Dec 04, 2015
5.661
5.675
5.610
5.624
33,270
-0.03(-0.49%)
Dec 03, 2015
5.707
5.728
5.638
5.651
32,381
-0.07(-1.29%)
Dec 02, 2015
5.781
5.781
5.698
5.725
25,178
-0.05(-0.80%)
Dec 01, 2015
5.878
5.882
5.744
5.771
30,419
-0.10(-1.73%)
Nov 30, 2015
5.781
5.942
5.781
5.873
27,361
+0.11(+1.92%)
Nov 27, 2015
5.739
5.781
5.737
5.762
4,751
+0.02(+0.40%)
Nov 25, 2015
5.702
5.739
5.739
5.739
34,898
+0.02(+0.40%)
Nov 24, 2015
5.692
5.721
5.675
5.716
38,563
-0.00(-0.08%)
Nov 23, 2015
5.730
5.804
5.666
5.721
42,066
+0.00(+0.00%)
Nov 20, 2015
5.721
5.730
5.711
5.721
23,366
-0.00(-0.08%)
Nov 19, 2015
5.721
5.732
5.698
5.725
42,660
+0.01(+0.16%)
Nov 18, 2015
5.748
5.767
5.707
5.716
23,021
-0.01(-0.16%)
Nov 17, 2015
5.771
5.771
5.711
5.725
10,705
-0.01(-0.24%)
Nov 16, 2015
5.703
5.744
5.695
5.739
24,907
+0.06(+1.06%)
Nov 13, 2015
5.661
5.716
5.610
5.679
12,931
+0.01(+0.24%)
Nov 12, 2015
5.642
5.679
5.485
5.665
41,082
-0.07(-1.21%)
Nov 11, 2015
5.850
5.850
5.725
5.734
17,815
-0.01(-0.16%)
Nov 10, 2015
5.794
5.794
5.665
5.744
43,165
-0.04(-0.64%)
Nov 09, 2015
5.853
5.853
5.776
5.781
38,780
-0.08(-1.39%)
Nov 06, 2015
5.844
5.885
5.799
5.862
68,004
-0.02(-0.38%)
Nov 05, 2015
5.898
5.898
5.839
5.885
47,131
+0.00(+0.00%)
Nov 04, 2015
5.946
5.946
5.862
5.885
60,047
-0.07(-1.14%)
Nov 03, 2015
5.894
6.016
5.894
5.953
136,411
+0.07(+1.23%)
Nov 02, 2015
5.885
5.885
5.849
5.880
25,221
+0.03(+0.46%)
Oct 30, 2015
5.839
5.876
5.835
5.853
22,632
-0.01(-0.23%)
Oct 29, 2015
5.935
5.935
5.844
5.867
11,635
-0.09(-1.52%)
Oct 28, 2015
5.930
5.962
5.907
5.957
78,822
+0.06(+1.08%)
Oct 27, 2015
5.858
5.907
5.858
5.894
45,388
-0.02(-0.31%)
Oct 26, 2015
5.903
5.921
5.894
5.912
13,234
+0.01(+0.15%)
Oct 23, 2015
5.907
5.921
5.876
5.903
46,689
-0.01(-0.15%)
Oct 22, 2015
5.894
5.953
5.885
5.912
41,776
+0.03(+0.54%)
Oct 21, 2015
5.916
5.935
5.876
5.880
36,405
-0.04(-0.61%)
Oct 20, 2015
5.930
5.944
5.880
5.916
55,614
+0.03(+0.54%)
Oct 19, 2015
5.898
5.953
5.862
5.885
51,131
-0.01(-0.23%)
Oct 16, 2015
5.925
5.930
5.835
5.898
63,853
-0.01(-0.23%)
Oct 15, 2015
5.864
5.935
5.844
5.912
20,334
+0.04(+0.62%)
Oct 14, 2015
5.930
6.007
5.862
5.876
18,828
-0.03(-0.54%)
Oct 13, 2015
5.907
5.935
5.898
5.907
25,576
-0.02(-0.38%)
Oct 12, 2015
5.975
5.975
5.907
5.930
14,741
-0.06(-1.06%)
Oct 09, 2015
5.980
5.998
5.966
5.993
71,102
+0.02(+0.38%)
Oct 08, 2015
5.744
5.987
5.744
5.971
27,956
+0.20(+3.53%)
Oct 07, 2015
5.609
5.767
5.609
5.767
20,730
+0.21(+3.75%)
Oct 06, 2015
5.577
5.631
5.523
5.559
18,521
+0.01(+0.16%)
Oct 05, 2015
5.428
5.568
5.391
5.550
97,734
+0.15(+2.85%)
Oct 02, 2015
5.369
5.423
5.301
5.396
67,914
-0.04(-0.67%)
Oct 01, 2015
5.627
5.627
5.423
5.432
48,023
-0.17(-2.99%)
Sep 30, 2015
5.595
5.695
5.568
5.600
48,893
-0.04(-0.64%)
Sep 29, 2015
5.695
5.695
5.600
5.636
62,228
-0.02(-0.40%)
Sep 28, 2015
5.803
5.849
5.572
5.658
119,401
-0.17(-2.87%)
Sep 25, 2015
5.903
5.930
5.817
5.826
25,190
-0.06(-1.00%)
Sep 24, 2015
5.921
5.935
5.758
5.885
143,966
-0.03(-0.54%)
Sep 23, 2015
5.898
5.944
5.898
5.916
68,557
+0.01(+0.15%)
Sep 22, 2015
5.885
5.925
5.858
5.907
72,544
-0.03(-0.53%)
Sep 21, 2015
5.962
5.966
5.907
5.939
131,240
+0.05(+0.92%)
Sep 18, 2015
6.197
6.360
5.862
5.885
686,817
-0.36(-5.73%)
Sep 17, 2015
6.111
6.401
6.102
6.242
75,895
+0.19(+3.14%)
Sep 16, 2015
6.057
6.102
5.930
6.052
63,255
+0.06(+0.98%)
Sep 15, 2015
5.953
5.998
5.948
5.993
70,642
+0.05(+0.76%)
Sep 14, 2015
5.980
5.998
5.921
5.948
78,396
-0.05(-0.76%)
Sep 11, 2015
5.930
6.030
5.907
5.993
183,633
+0.05(+0.84%)
Sep 10, 2015
5.930
6.025
5.925
5.944
232,425
+0.00(+0.08%)
Sep 09, 2015
5.989
6.021
5.862
5.939
277,844
-0.01(-0.15%)
Sep 08, 2015
5.885
5.980
5.885
5.948
74,996
+0.12(+2.02%)
Sep 04, 2015
5.835
5.830
5.830
5.830
39,321
-0.04(-0.62%)
Sep 03, 2015
5.867
5.894
5.810
5.867
57,867
-0.01(-0.15%)
Sep 02, 2015
5.844
5.916
5.839
5.876
30,205
+0.06(+1.09%)
Sep 01, 2015
5.681
5.849
5.681
5.812
72,350
+0.01(+0.23%)
Aug 31, 2015
5.898
5.898
5.744
5.799
86,157
-0.12(-1.99%)
Aug 28, 2015
5.898
5.971
5.898
5.916
50,937
+0.03(+0.54%)
Aug 27, 2015
5.912
5.975
5.862
5.885
111,396
-0.02(-0.31%)
Aug 26, 2015
5.989
5.989
5.862
5.903
86,013
-0.01(-0.23%)
Aug 25, 2015
5.975
5.975
5.907
5.916
43,225
+0.07(+1.24%)
Aug 24, 2015
5.957
5.980
5.830
5.844
42,368
-0.14(-2.34%)
Aug 21, 2015
5.957
6.161
5.957
5.984
50,168
-0.04(-0.60%)
Aug 20, 2015
6.030
6.043
5.980
6.021
98,178
-0.01(-0.23%)
Aug 19, 2015
6.039
6.111
6.016
6.034
62,809
-0.00(-0.07%)
Aug 18, 2015
6.093
6.111
6.021
6.039
49,662
-0.07(-1.19%)
Aug 17, 2015
6.066
6.125
6.057
6.111
71,861
+0.03(+0.45%)
Aug 14, 2015
5.998
6.116
5.998
6.084
203,256
+0.08(+1.36%)
Aug 13, 2015
6.111
6.134
5.998
6.002
132,716
-0.13(-2.07%)
Aug 12, 2015
6.129
6.202
6.088
6.129
64,708
-0.03(-0.51%)
Aug 11, 2015
6.130
6.192
6.076
6.161
62,955
+0.03(+0.44%)
Aug 10, 2015
6.183
6.237
6.116
6.134
249,566
-0.05(-0.79%)
Aug 07, 2015
6.148
6.237
6.148
6.183
156,705
+0.03(+0.43%)
Aug 06, 2015
6.121
6.205
6.107
6.156
49,174
+0.01(+0.22%)
Aug 05, 2015
6.263
6.263
6.139
6.143
480,965
-0.08(-1.36%)
Aug 04, 2015
6.205
6.254
6.192
6.228
30,320
+0.03(+0.50%)
Aug 03, 2015
6.228
6.246
6.148
6.197
30,132
-0.06(-0.93%)
Jul 31, 2015
6.237
6.254
6.201
6.254
28,208
+0.06(+0.93%)
Jul 30, 2015
6.201
6.219
6.152
6.197
8,427
-0.04(-0.57%)
Jul 29, 2015
6.174
6.254
6.174
6.232
10,714
+0.04(+0.72%)
Jul 28, 2015
6.214
6.237
6.170
6.188
23,027
-0.01(-0.22%)
Jul 27, 2015
6.165
6.201
6.148
6.201
11,008
+0.04(+0.65%)
Jul 24, 2015
6.214
6.228
6.125
6.161
84,963
-0.07(-1.07%)
Jul 23, 2015
6.232
6.237
6.192
6.228
9,607
-0.00(-0.07%)
Jul 22, 2015
6.321
6.321
6.228
6.232
19,152
-0.08(-1.20%)
Jul 21, 2015
6.237
6.379
6.237
6.308
10,676
+0.07(+1.14%)
Jul 20, 2015
6.281
6.281
6.223
6.237
18,169
-0.06(-0.99%)
Jul 17, 2015
6.344
6.348
6.290
6.299
16,986
-0.07(-1.05%)
Jul 16, 2015
6.232
6.379
6.214
6.366
26,715
+0.16(+2.58%)
Jul 15, 2015
6.201
6.210
6.192
6.205
55,891
+0.00(+0.07%)
Jul 14, 2015
6.217
6.217
6.192
6.201
22,975
-0.01(-0.21%)
Jul 13, 2015
6.237
6.237
6.210
6.214
8,097
-0.01(-0.21%)
Jul 10, 2015
6.197
6.228
6.179
6.228
23,956
+0.08(+1.30%)
Jul 09, 2015
6.299
6.299
6.148
6.148
51,435
-0.08(-1.29%)
Jul 08, 2015
6.210
6.308
6.210
6.228
8,260
-0.01(-0.14%)
Jul 07, 2015
6.312
6.321
6.219
6.237
55,314
-0.06(-0.92%)
Jul 06, 2015
6.317
6.321
6.290
6.295
20,185
-0.03(-0.49%)
Jul 02, 2015
6.308
6.326
6.326
6.326
30,529
+0.00(+0.07%)
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.