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
)
3.520
-0.040 (-1.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2016
6.870
6.955
6.825
6.835
75,655
-0.02(-0.22%)
Sep 29, 2016
6.835
6.940
6.835
6.850
55,018
-0.01(-0.07%)
Sep 28, 2016
6.820
6.870
6.817
6.855
49,279
+0.02(+0.29%)
Sep 27, 2016
6.810
6.900
6.810
6.835
57,417
+0.00(+0.00%)
Sep 26, 2016
6.910
6.950
6.830
6.835
77,057
-0.07(-1.02%)
Sep 23, 2016
6.890
6.950
6.870
6.905
72,581
+0.01(+0.15%)
Sep 22, 2016
6.850
6.910
6.836
6.895
104,324
+0.05(+0.73%)
Sep 21, 2016
6.820
6.890
6.770
6.845
86,549
+0.03(+0.37%)
Sep 20, 2016
6.870
6.870
6.775
6.820
48,446
-0.01(-0.07%)
Sep 19, 2016
6.710
6.865
6.710
6.825
43,547
+0.09(+1.34%)
Sep 16, 2016
6.680
6.745
6.630
6.735
122,873
+0.09(+1.28%)
Sep 15, 2016
6.655
6.730
6.564
6.650
38,157
+0.01(+0.15%)
Sep 14, 2016
6.650
6.735
6.614
6.640
33,599
+0.03(+0.38%)
Sep 13, 2016
6.625
6.700
6.524
6.614
72,132
-0.05(-0.68%)
Sep 12, 2016
6.660
6.767
6.544
6.660
74,758
+0.01(+0.08%)
Sep 09, 2016
6.890
6.933
6.640
6.655
70,822
-0.29(-4.18%)
Sep 08, 2016
6.960
6.960
6.890
6.945
43,629
-0.01(-0.14%)
Sep 07, 2016
6.860
6.960
6.860
6.955
67,658
+0.07(+1.02%)
Sep 06, 2016
6.895
6.915
6.845
6.885
37,665
-0.02(-0.29%)
Sep 02, 2016
6.890
6.905
6.905
6.905
44,935
+0.06(+0.80%)
Sep 01, 2016
6.855
6.870
6.740
6.850
72,441
-0.02(-0.22%)
Aug 31, 2016
6.760
6.885
6.740
6.865
92,684
+0.10(+1.41%)
Aug 30, 2016
6.735
6.780
6.735
6.770
35,083
+0.03(+0.37%)
Aug 29, 2016
6.730
6.810
6.700
6.745
31,101
+0.02(+0.30%)
Aug 26, 2016
6.810
6.840
6.670
6.725
37,182
-0.10(-1.47%)
Aug 25, 2016
6.715
6.835
6.710
6.825
53,692
+0.07(+1.04%)
Aug 24, 2016
6.725
6.765
6.705
6.755
36,599
+0.01(+0.15%)
Aug 23, 2016
6.680
6.835
6.675
6.745
98,388
+0.07(+0.97%)
Aug 22, 2016
6.760
6.791
6.660
6.680
39,157
-0.09(-1.26%)
Aug 19, 2016
6.745
6.780
6.645
6.765
126,254
+0.02(+0.30%)
Aug 18, 2016
6.760
6.855
6.720
6.745
89,543
-0.02(-0.22%)
Aug 17, 2016
6.855
6.855
6.745
6.760
69,186
-0.10(-1.46%)
Aug 16, 2016
6.840
6.875
6.803
6.860
61,593
-0.03(-0.36%)
Aug 15, 2016
6.865
6.945
6.830
6.885
63,990
+0.05(+0.66%)
Aug 12, 2016
6.900
6.955
6.812
6.840
143,751
-0.03(-0.44%)
Aug 11, 2016
6.835
6.924
6.831
6.870
382,407
+0.02(+0.36%)
Aug 10, 2016
6.899
6.899
6.831
6.845
82,284
-0.03(-0.43%)
Aug 09, 2016
6.900
6.914
6.845
6.875
152,751
-0.01(-0.14%)
Aug 08, 2016
6.949
6.983
6.826
6.885
108,028
-0.00(-0.07%)
Aug 05, 2016
6.865
6.904
6.860
6.890
81,180
+0.03(+0.50%)
Aug 04, 2016
6.840
6.885
6.826
6.855
111,735
+0.04(+0.65%)
Aug 03, 2016
6.786
6.816
6.762
6.811
110,495
+0.00(+0.00%)
Aug 02, 2016
6.885
6.899
6.762
6.811
80,988
-0.06(-0.86%)
Aug 01, 2016
6.811
6.934
6.811
6.870
135,308
+0.06(+0.87%)
Jul 29, 2016
6.860
6.934
6.742
6.811
507,117
-0.07(-1.07%)
Jul 28, 2016
6.919
7.012
6.870
6.885
112,006
-0.01(-0.21%)
Jul 27, 2016
6.875
6.963
6.850
6.899
121,805
+0.00(+0.00%)
Jul 26, 2016
7.067
7.120
6.821
6.899
181,516
-0.16(-2.30%)
Jul 25, 2016
6.811
7.076
6.791
7.062
460,230
+0.25(+3.61%)
Jul 22, 2016
6.801
6.875
6.784
6.816
159,863
+0.03(+0.43%)
Jul 21, 2016
6.826
6.835
6.781
6.786
114,072
-0.07(-1.08%)
Jul 20, 2016
6.835
6.865
6.776
6.860
110,977
+0.05(+0.79%)
Jul 19, 2016
6.840
6.840
6.791
6.806
105,088
-0.01(-0.14%)
Jul 18, 2016
6.840
6.880
6.796
6.816
111,038
+0.00(+0.07%)
Jul 15, 2016
6.880
6.880
6.786
6.811
137,663
-0.02(-0.36%)
Jul 14, 2016
6.870
6.870
6.831
6.835
77,721
-0.00(-0.07%)
Jul 13, 2016
6.860
6.870
6.831
6.840
78,042
-0.00(-0.07%)
Jul 12, 2016
6.850
6.870
6.831
6.845
113,535
+0.01(+0.14%)
Jul 11, 2016
6.835
6.870
6.732
6.835
66,662
+0.01(+0.14%)
Jul 08, 2016
6.786
6.845
6.781
6.826
84,271
+0.04(+0.65%)
Jul 07, 2016
6.845
6.845
6.752
6.781
63,736
-0.04(-0.65%)
Jul 06, 2016
6.850
6.860
6.816
6.826
67,283
-0.01(-0.14%)
Jul 05, 2016
6.835
6.850
6.757
6.835
118,119
+0.01(+0.14%)
Jul 01, 2016
6.811
6.826
6.826
6.826
124,248
+0.00(+0.07%)
Jun 30, 2016
6.840
6.840
6.727
6.821
114,682
+0.01(+0.14%)
Jun 29, 2016
6.806
6.860
6.776
6.811
158,405
+0.00(+0.00%)
Jun 28, 2016
6.732
6.826
6.722
6.811
896,267
+0.14(+2.06%)
Jun 27, 2016
6.472
6.732
6.403
6.673
184,879
+0.21(+3.27%)
Jun 24, 2016
6.486
6.585
6.403
6.462
1,791,839
-0.12(-1.79%)
Jun 23, 2016
6.496
6.629
6.464
6.580
198,739
+0.10(+1.52%)
Jun 22, 2016
6.550
6.553
6.467
6.481
139,698
-0.08(-1.20%)
Jun 21, 2016
6.639
6.683
6.545
6.560
230,314
-0.09(-1.40%)
Jun 20, 2016
6.752
6.826
6.575
6.653
242,149
-0.02(-0.37%)
Jun 17, 2016
6.590
6.678
6.528
6.678
353,025
+0.09(+1.42%)
Jun 16, 2016
6.565
6.629
6.467
6.585
104,659
+0.02(+0.30%)
Jun 15, 2016
6.516
6.687
6.442
6.565
119,524
+0.09(+1.37%)
Jun 14, 2016
6.422
6.491
6.383
6.476
152,524
+0.04(+0.61%)
Jun 13, 2016
6.540
6.540
6.403
6.437
145,272
-0.10(-1.50%)
Jun 10, 2016
6.378
6.535
6.368
6.535
1,225,167
-0.34(-5.00%)
Jun 09, 2016
6.821
6.885
6.796
6.880
63,022
+0.04(+0.65%)
Jun 08, 2016
6.845
6.845
6.826
6.835
63,643
+0.00(+0.00%)
Jun 07, 2016
6.835
6.860
6.821
6.835
36,735
+0.00(+0.00%)
Jun 06, 2016
6.865
6.865
6.719
6.835
87,398
+0.00(+0.07%)
Jun 03, 2016
6.801
6.835
6.772
6.831
118,842
+0.04(+0.65%)
Jun 02, 2016
6.772
6.821
6.717
6.786
78,038
-0.01(-0.14%)
Jun 01, 2016
6.781
6.816
6.776
6.796
55,533
+0.01(+0.22%)
May 31, 2016
6.850
6.850
6.767
6.781
37,103
-0.07(-1.00%)
May 27, 2016
6.713
6.850
6.850
6.850
276,762
+0.11(+1.68%)
May 26, 2016
6.727
6.752
6.701
6.737
51,669
-0.02(-0.36%)
May 25, 2016
6.762
6.772
6.698
6.762
36,050
-0.02(-0.36%)
May 24, 2016
6.781
6.811
6.776
6.786
68,031
-0.00(-0.07%)
May 23, 2016
6.767
6.806
6.752
6.791
53,969
+0.03(+0.51%)
May 20, 2016
6.737
6.781
6.663
6.757
50,455
+0.01(+0.22%)
May 19, 2016
6.752
6.776
6.604
6.742
55,362
-0.01(-0.22%)
May 18, 2016
6.781
6.875
6.683
6.757
61,737
-0.01(-0.15%)
May 17, 2016
6.860
6.860
6.447
6.767
339,701
-0.10(-1.50%)
May 16, 2016
6.890
6.914
6.811
6.870
53,756
+0.00(+0.07%)
May 13, 2016
6.835
6.890
6.752
6.865
38,110
+0.03(+0.50%)
May 12, 2016
6.781
6.850
6.767
6.831
39,507
+0.01(+0.14%)
May 11, 2016
6.742
6.904
6.742
6.821
45,013
+0.06(+0.95%)
May 10, 2016
6.771
6.786
6.641
6.757
66,438
+0.00(+0.07%)
May 09, 2016
6.689
6.769
6.689
6.752
54,146
+0.05(+0.72%)
May 06, 2016
6.769
6.810
6.694
6.704
90,492
-0.02(-0.36%)
May 05, 2016
6.737
6.834
6.631
6.728
449,087
-0.11(-1.55%)
May 04, 2016
6.593
6.834
6.593
6.834
501,229
+0.24(+3.66%)
May 03, 2016
6.670
6.670
6.559
6.593
61,875
-0.10(-1.52%)
May 02, 2016
6.609
6.694
6.602
6.694
49,191
+0.12(+1.76%)
Apr 29, 2016
6.612
6.617
6.544
6.578
20,794
-0.01(-0.15%)
Apr 28, 2016
6.568
6.622
6.549
6.588
20,742
-0.02(-0.29%)
Apr 27, 2016
6.593
6.636
6.568
6.607
29,457
+0.03(+0.51%)
Apr 26, 2016
6.385
6.622
6.385
6.573
67,527
+0.18(+2.79%)
Apr 25, 2016
6.322
6.399
6.245
6.395
27,560
+0.11(+1.69%)
Apr 22, 2016
6.148
6.337
6.148
6.288
52,170
+0.13(+2.12%)
Apr 21, 2016
6.279
6.315
6.037
6.158
113,733
-0.13(-2.00%)
Apr 20, 2016
6.361
6.385
6.264
6.283
107,387
-0.06(-0.91%)
Apr 19, 2016
6.395
6.399
6.332
6.341
66,177
+0.03(+0.46%)
Apr 18, 2016
6.254
6.356
6.206
6.312
48,280
+0.06(+1.00%)
Apr 15, 2016
6.158
6.269
6.158
6.250
52,574
+0.09(+1.49%)
Apr 14, 2016
6.032
6.168
5.989
6.158
35,306
+0.14(+2.41%)
Apr 13, 2016
5.916
6.032
5.866
6.013
64,962
+0.14(+2.47%)
Apr 12, 2016
5.762
5.868
5.738
5.868
98,703
+0.14(+2.53%)
Apr 11, 2016
5.786
5.810
5.718
5.723
33,621
-0.05(-0.84%)
Apr 08, 2016
5.796
5.815
5.747
5.771
48,299
-0.02(-0.42%)
Apr 07, 2016
5.670
5.883
5.670
5.796
99,952
+0.11(+1.95%)
Apr 06, 2016
5.694
5.767
5.680
5.685
25,444
+0.02(+0.34%)
Apr 05, 2016
5.569
5.694
5.569
5.665
33,966
+0.10(+1.73%)
Apr 04, 2016
5.569
5.689
5.542
5.569
35,612
+0.04(+0.70%)
Apr 01, 2016
5.390
5.578
5.380
5.530
75,004
+0.13(+2.32%)
Mar 31, 2016
5.433
5.516
5.400
5.404
9,574
-0.03(-0.53%)
Mar 30, 2016
5.458
5.472
5.433
5.433
19,496
-0.01(-0.27%)
Mar 29, 2016
5.327
5.501
5.298
5.448
85,709
+0.09(+1.62%)
Mar 28, 2016
5.361
5.544
5.303
5.361
87,982
-0.06(-1.16%)
Mar 24, 2016
5.216
5.424
5.424
5.424
83,441
+0.20(+3.89%)
Mar 23, 2016
5.313
5.313
5.216
5.221
32,374
-0.07(-1.37%)
Mar 22, 2016
5.308
5.337
5.269
5.293
33,741
-0.06(-1.17%)
Mar 21, 2016
5.298
5.356
5.274
5.356
211,536
+0.02(+0.45%)
Mar 18, 2016
5.134
5.346
5.119
5.332
190,386
+0.21(+4.05%)
Mar 17, 2016
5.066
5.134
5.066
5.124
25,587
+0.05(+1.05%)
Mar 16, 2016
5.062
5.115
5.047
5.071
58,428
+0.00(+0.10%)
Mar 15, 2016
5.115
5.153
5.066
5.066
48,974
-0.06(-1.13%)
Mar 14, 2016
5.042
5.148
4.999
5.124
26,724
+0.05(+1.05%)
Mar 11, 2016
5.124
5.124
5.047
5.071
126,945
-0.03(-0.66%)
Mar 10, 2016
5.168
5.168
4.999
5.105
30,598
-0.07(-1.31%)
Mar 09, 2016
5.119
5.240
5.115
5.173
29,285
+0.17(+3.38%)
Mar 08, 2016
5.013
5.050
4.939
5.004
75,765
-0.02(-0.46%)
Mar 07, 2016
5.054
5.087
4.981
5.027
87,752
+0.00(+0.09%)
Mar 04, 2016
5.022
5.077
4.985
5.022
85,207
+0.03(+0.55%)
Mar 03, 2016
4.773
5.022
4.773
4.994
131,451
+0.24(+5.15%)
Mar 02, 2016
4.381
4.764
4.381
4.750
860,629
+0.53(+12.45%)
Mar 01, 2016
4.635
4.635
4.178
4.224
952,413
-0.36(-7.85%)
Feb 29, 2016
4.584
4.653
4.579
4.584
48,911
+0.01(+0.30%)
Feb 26, 2016
4.565
4.639
4.559
4.570
188,039
-0.02(-0.50%)
Feb 25, 2016
4.602
4.621
4.593
4.593
56,462
+0.00(+0.00%)
Feb 24, 2016
4.639
4.639
4.565
4.593
26,142
-0.06(-1.29%)
Feb 23, 2016
4.750
4.750
4.630
4.653
78,352
-0.09(-1.94%)
Feb 22, 2016
4.787
4.810
4.731
4.745
33,055
-0.02(-0.48%)
Feb 19, 2016
4.787
4.884
4.750
4.768
49,885
-0.04(-0.86%)
Feb 18, 2016
4.801
4.819
4.759
4.810
57,127
-0.03(-0.67%)
Feb 17, 2016
4.842
4.865
4.801
4.842
26,162
+0.00(+0.00%)
Feb 16, 2016
4.851
4.898
4.814
4.842
24,444
+0.04(+0.77%)
Feb 12, 2016
4.792
4.805
4.805
4.805
23,852
+0.03(+0.58%)
Feb 11, 2016
4.699
4.805
4.666
4.778
23,479
+0.03(+0.58%)
Feb 10, 2016
4.699
4.805
4.699
4.750
21,200
+0.06(+1.28%)
Feb 09, 2016
4.814
4.835
4.658
4.690
20,160
-0.17(-3.42%)
Feb 08, 2016
4.708
4.888
4.658
4.856
30,713
+0.15(+3.13%)
Feb 05, 2016
4.755
4.778
4.575
4.708
95,719
-0.04(-0.87%)
Feb 04, 2016
4.957
4.957
4.695
4.750
82,340
-0.18(-3.74%)
Feb 03, 2016
4.985
4.985
4.842
4.934
53,092
-0.04(-0.74%)
Feb 02, 2016
4.994
4.994
4.962
4.971
38,379
-0.05(-1.01%)
Feb 01, 2016
5.050
5.068
4.994
5.022
34,294
-0.06(-1.18%)
Jan 29, 2016
4.976
5.096
4.976
5.082
37,954
+0.12(+2.51%)
Jan 28, 2016
4.957
4.994
4.934
4.957
28,777
-0.02(-0.46%)
Jan 27, 2016
4.981
5.008
4.957
4.981
49,822
-0.01(-0.28%)
Jan 26, 2016
5.004
5.068
4.985
4.994
95,012
-0.03(-0.55%)
Jan 25, 2016
5.031
5.068
4.990
5.022
50,368
-0.03(-0.64%)
Jan 22, 2016
5.050
5.073
5.033
5.054
39,392
+0.00(+0.09%)
Jan 21, 2016
5.105
5.105
5.004
5.050
30,128
-0.08(-1.53%)
Jan 20, 2016
5.170
5.170
4.879
5.128
72,846
-0.04(-0.80%)
Jan 19, 2016
5.211
5.211
5.114
5.170
39,567
-0.07(-1.32%)
Jan 15, 2016
5.248
5.239
5.239
5.239
21,684
-0.11(-1.98%)
Jan 14, 2016
5.220
5.520
5.220
5.345
17,568
+0.12(+2.39%)
Jan 13, 2016
5.349
5.359
5.165
5.220
119,861
-0.13(-2.41%)
Jan 12, 2016
5.513
5.513
5.308
5.349
75,590
-0.12(-2.27%)
Jan 11, 2016
5.492
5.497
5.456
5.474
10,944
+0.03(+0.51%)
Jan 08, 2016
5.506
5.534
5.446
5.446
35,827
-0.07(-1.34%)
Jan 07, 2016
5.691
5.723
5.515
5.520
20,051
-0.20(-3.55%)
Jan 06, 2016
5.658
5.774
5.658
5.723
18,574
+0.01(+0.24%)
Jan 05, 2016
5.575
5.737
5.557
5.709
18,483
+0.17(+3.00%)
Jan 04, 2016
5.603
5.603
5.488
5.543
131,896
-0.05(-0.82%)
Dec 31, 2015
5.709
5.589
5.589
5.589
15,829
-0.12(-2.02%)
Dec 30, 2015
5.801
5.801
5.677
5.705
5,898
-0.09(-1.51%)
Dec 29, 2015
5.815
5.866
5.755
5.792
45,422
+0.00(+0.08%)
Dec 28, 2015
5.764
5.801
5.718
5.788
96,682
+0.07(+1.21%)
Dec 24, 2015
5.779
5.718
5.718
5.718
74,377
+0.01(+0.16%)
Dec 23, 2015
5.714
5.732
5.645
5.709
46,994
+0.03(+0.57%)
Dec 22, 2015
5.640
5.718
5.612
5.677
24,631
+0.06(+1.07%)
Dec 21, 2015
5.640
5.658
5.557
5.617
21,357
-0.06(-1.14%)
Dec 18, 2015
5.695
5.746
5.557
5.681
63,990
-0.03(-0.56%)
Dec 17, 2015
5.769
5.820
5.691
5.714
14,112
-0.05(-0.88%)
Dec 16, 2015
5.552
5.801
5.534
5.764
34,025
+0.19(+3.39%)
Dec 15, 2015
5.409
5.626
5.400
5.575
42,124
+0.12(+2.28%)
Dec 14, 2015
5.492
5.585
5.442
5.451
42,423
-0.02(-0.42%)
Dec 11, 2015
5.428
5.598
5.428
5.474
183,546
+0.01(+0.17%)
Dec 10, 2015
5.479
5.479
5.437
5.465
23,861
-0.03(-0.50%)
Dec 09, 2015
5.566
5.570
5.469
5.492
17,865
-0.07(-1.33%)
Dec 08, 2015
5.562
5.594
5.539
5.566
14,673
+0.00(+0.08%)
Dec 07, 2015
5.610
5.617
5.562
5.562
23,462
-0.06(-1.07%)
Dec 04, 2015
5.658
5.672
5.608
5.622
33,283
-0.03(-0.49%)
Dec 03, 2015
5.705
5.726
5.635
5.649
32,394
-0.07(-1.29%)
Dec 02, 2015
5.778
5.778
5.695
5.723
25,188
-0.05(-0.80%)
Dec 01, 2015
5.875
5.880
5.741
5.769
30,432
-0.10(-1.73%)
Nov 30, 2015
5.778
5.940
5.778
5.871
27,372
+0.11(+1.92%)
Nov 27, 2015
5.737
5.778
5.735
5.760
4,753
+0.02(+0.40%)
Nov 25, 2015
5.700
5.737
5.737
5.737
34,912
+0.02(+0.40%)
Nov 24, 2015
5.690
5.718
5.672
5.714
38,578
-0.00(-0.08%)
Nov 23, 2015
5.728
5.801
5.664
5.718
42,083
+0.00(+0.00%)
Nov 20, 2015
5.718
5.728
5.709
5.718
23,375
-0.00(-0.08%)
Nov 19, 2015
5.718
5.730
5.695
5.723
42,677
+0.01(+0.16%)
Nov 18, 2015
5.746
5.764
5.705
5.714
23,031
-0.01(-0.16%)
Nov 17, 2015
5.769
5.769
5.709
5.723
10,709
-0.01(-0.24%)
Nov 16, 2015
5.700
5.741
5.693
5.737
24,917
+0.06(+1.06%)
Nov 13, 2015
5.658
5.714
5.608
5.677
12,936
+0.01(+0.24%)
Nov 12, 2015
5.640
5.677
5.483
5.663
41,098
-0.07(-1.21%)
Nov 11, 2015
5.847
5.847
5.723
5.732
17,822
-0.01(-0.16%)
Nov 10, 2015
5.792
5.792
5.663
5.741
43,182
-0.04(-0.64%)
Nov 09, 2015
5.851
5.851
5.774
5.778
38,796
-0.08(-1.39%)
Nov 06, 2015
5.842
5.883
5.796
5.860
68,032
-0.02(-0.38%)
Nov 05, 2015
5.896
5.896
5.837
5.882
47,150
+0.00(+0.00%)
Nov 04, 2015
5.943
5.943
5.860
5.882
60,071
-0.07(-1.14%)
Nov 03, 2015
5.891
6.014
5.891
5.950
136,466
+0.07(+1.23%)
Nov 02, 2015
5.882
5.882
5.846
5.878
25,231
+0.03(+0.46%)
Oct 30, 2015
5.837
5.873
5.833
5.851
22,641
-0.01(-0.23%)
Oct 29, 2015
5.932
5.932
5.842
5.864
11,639
-0.09(-1.52%)
Oct 28, 2015
5.928
5.959
5.905
5.955
78,854
+0.06(+1.08%)
Oct 27, 2015
5.855
5.905
5.855
5.891
45,406
-0.02(-0.31%)
Oct 26, 2015
5.900
5.919
5.891
5.910
13,240
+0.01(+0.15%)
Oct 23, 2015
5.905
5.919
5.873
5.900
46,708
-0.01(-0.15%)
Oct 22, 2015
5.891
5.950
5.882
5.910
41,793
+0.03(+0.54%)
Oct 21, 2015
5.914
5.932
5.873
5.878
36,420
-0.04(-0.61%)
Oct 20, 2015
5.928
5.941
5.878
5.914
55,636
+0.03(+0.54%)
Oct 19, 2015
5.896
5.950
5.860
5.882
51,152
-0.01(-0.23%)
Oct 16, 2015
5.923
5.927
5.833
5.896
63,879
-0.01(-0.23%)
Oct 15, 2015
5.862
5.932
5.842
5.910
20,342
+0.04(+0.62%)
Oct 14, 2015
5.928
6.005
5.860
5.873
18,835
-0.03(-0.54%)
Oct 13, 2015
5.905
5.932
5.896
5.905
25,587
-0.02(-0.38%)
Oct 12, 2015
5.973
5.973
5.905
5.928
14,747
-0.06(-1.06%)
Oct 09, 2015
5.977
5.996
5.964
5.991
71,130
+0.02(+0.38%)
Oct 08, 2015
5.742
5.984
5.742
5.968
27,967
+0.20(+3.53%)
Oct 07, 2015
5.606
5.765
5.606
5.765
20,738
+0.21(+3.75%)
Oct 06, 2015
5.575
5.629
5.520
5.557
18,528
+0.01(+0.16%)
Oct 05, 2015
5.425
5.566
5.389
5.548
97,774
+0.15(+2.85%)
Oct 02, 2015
5.367
5.421
5.299
5.394
67,941
-0.04(-0.67%)
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.