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
)
3.510
-0.100 (-2.78%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 14, 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 28, 2018
8.086
8.152
8.039
8.057
49,326
-0.05(-0.58%)
Sep 27, 2018
7.968
8.128
7.962
8.104
46,584
+0.11(+1.33%)
Sep 26, 2018
8.069
8.098
7.968
7.998
46,704
-0.05(-0.66%)
Sep 25, 2018
8.051
8.057
7.980
8.051
24,848
+0.03(+0.37%)
Sep 24, 2018
8.110
8.110
7.968
8.021
26,963
-0.09(-1.09%)
Sep 21, 2018
8.004
8.116
7.998
8.110
186,831
+0.09(+1.18%)
Sep 20, 2018
7.986
8.037
7.950
8.015
43,314
+0.05(+0.59%)
Sep 19, 2018
8.057
8.063
7.968
7.968
78,475
-0.09(-1.17%)
Sep 18, 2018
8.140
8.140
8.039
8.063
69,855
-0.07(-0.87%)
Sep 17, 2018
8.152
8.163
8.116
8.134
58,664
-0.01(-0.07%)
Sep 14, 2018
8.169
8.175
8.075
8.140
47,636
-0.01(-0.15%)
Sep 13, 2018
8.140
8.175
8.101
8.152
56,865
+0.02(+0.22%)
Sep 12, 2018
8.110
8.140
8.030
8.134
64,505
+0.01(+0.15%)
Sep 11, 2018
8.128
8.140
8.051
8.122
29,810
+0.00(+0.00%)
Sep 10, 2018
8.163
8.163
8.092
8.122
33,550
-0.01(-0.07%)
Sep 07, 2018
8.163
8.163
8.092
8.128
30,913
-0.05(-0.58%)
Sep 06, 2018
8.110
8.193
8.086
8.175
42,447
+0.07(+0.88%)
Sep 05, 2018
8.027
8.123
8.027
8.104
49,773
+0.08(+1.03%)
Sep 04, 2018
8.075
8.116
7.998
8.021
29,725
-0.05(-0.66%)
Aug 31, 2018
8.075
8.075
8.075
0
-0.07(-0.87%)
Aug 30, 2018
8.104
8.157
8.071
8.146
44,547
+0.07(+0.81%)
Aug 29, 2018
8.027
8.098
8.015
8.080
32,354
+0.07(+0.89%)
Aug 28, 2018
8.004
8.021
7.927
8.009
106,522
+0.02(+0.30%)
Aug 27, 2018
8.033
8.075
7.974
7.986
84,107
-0.04(-0.52%)
Aug 24, 2018
8.080
8.092
8.009
8.027
43,920
-0.08(-0.95%)
Aug 23, 2018
8.146
8.146
8.098
8.104
46,457
-0.04(-0.44%)
Aug 22, 2018
8.140
8.187
8.116
8.140
108,054
+0.00(+0.00%)
Aug 21, 2018
8.086
8.168
8.079
8.140
81,977
+0.08(+1.03%)
Aug 20, 2018
7.986
8.069
7.986
8.057
88,668
+0.07(+0.81%)
Aug 17, 2018
7.980
8.039
7.950
7.992
46,623
-0.01(-0.07%)
Aug 16, 2018
7.933
8.009
7.903
7.998
59,630
+0.08(+1.05%)
Aug 15, 2018
7.938
8.004
7.915
7.915
55,757
-0.04(-0.45%)
Aug 14, 2018
7.891
8.004
7.838
7.950
111,519
+0.08(+0.98%)
Aug 13, 2018
7.862
7.891
7.840
7.873
82,206
+0.01(+0.15%)
Aug 10, 2018
7.839
7.885
7.815
7.862
83,258
+0.02(+0.22%)
Aug 09, 2018
7.839
7.862
7.804
7.844
58,567
+0.01(+0.15%)
Aug 08, 2018
7.758
7.856
7.747
7.833
48,820
+0.06(+0.74%)
Aug 07, 2018
7.815
7.815
7.734
7.775
124,889
-0.02(-0.30%)
Aug 06, 2018
7.815
7.833
7.786
7.798
76,046
-0.02(-0.30%)
Aug 03, 2018
7.815
7.833
7.792
7.821
117,632
+0.02(+0.22%)
Aug 02, 2018
7.705
7.827
7.705
7.804
143,308
+0.07(+0.90%)
Aug 01, 2018
7.758
7.769
7.671
7.734
57,688
-0.01(-0.07%)
Jul 31, 2018
7.705
7.769
7.688
7.740
89,245
+0.03(+0.45%)
Jul 30, 2018
7.682
7.758
7.682
7.705
105,938
+0.03(+0.38%)
Jul 27, 2018
7.682
7.723
7.653
7.676
96,386
-0.04(-0.53%)
Jul 26, 2018
7.676
7.729
7.676
7.717
38,637
+0.03(+0.45%)
Jul 25, 2018
7.723
7.729
7.653
7.682
32,282
-0.03(-0.45%)
Jul 24, 2018
7.729
7.729
7.705
7.717
38,884
-0.01(-0.07%)
Jul 23, 2018
7.688
7.752
7.688
7.723
37,284
+0.01(+0.15%)
Jul 20, 2018
7.711
7.752
7.671
7.711
32,610
-0.02(-0.22%)
Jul 19, 2018
7.671
7.746
7.671
7.729
94,389
+0.06(+0.75%)
Jul 18, 2018
7.665
7.688
7.642
7.671
94,101
-0.01(-0.08%)
Jul 17, 2018
7.705
7.734
7.671
7.676
192,702
-0.06(-0.75%)
Jul 16, 2018
7.665
7.844
7.653
7.734
220,621
+0.09(+1.21%)
Jul 13, 2018
7.590
7.648
7.590
7.642
156,211
+0.06(+0.76%)
Jul 12, 2018
7.636
7.642
7.578
7.584
41,468
-0.05(-0.61%)
Jul 11, 2018
7.590
7.659
7.590
7.630
24,217
+0.03(+0.38%)
Jul 10, 2018
7.642
7.666
7.601
7.601
32,652
-0.03(-0.38%)
Jul 09, 2018
7.665
7.694
7.630
7.630
28,941
-0.02(-0.23%)
Jul 06, 2018
7.642
7.671
7.636
7.648
43,610
+0.02(+0.23%)
Jul 05, 2018
7.676
7.676
7.619
7.630
51,186
-0.01(-0.08%)
Jul 03, 2018
7.636
7.636
7.636
0
+0.06(+0.84%)
Jul 02, 2018
7.543
7.590
7.543
7.572
35,497
+0.00(+0.00%)
Jun 29, 2018
7.648
7.648
7.561
7.572
60,600
-0.07(-0.91%)
Jun 28, 2018
7.619
7.688
7.619
7.642
62,640
+0.01(+0.15%)
Jun 27, 2018
7.642
7.648
7.601
7.630
94,417
-0.03(-0.38%)
Jun 26, 2018
7.613
7.711
7.610
7.659
132,118
+0.03(+0.46%)
Jun 25, 2018
7.572
7.624
7.566
7.624
53,017
+0.00(+0.00%)
Jun 22, 2018
7.636
7.653
7.619
7.624
249,311
+0.02(+0.23%)
Jun 21, 2018
7.584
7.630
7.538
7.607
80,100
+0.03(+0.46%)
Jun 20, 2018
7.514
7.572
7.514
7.572
110,137
+0.06(+0.77%)
Jun 19, 2018
7.532
7.555
7.514
7.514
92,151
-0.01(-0.15%)
Jun 18, 2018
7.422
7.543
7.422
7.526
60,272
+0.10(+1.40%)
Jun 15, 2018
7.462
7.422
7.422
121,220
-0.04(-0.54%)
Jun 14, 2018
7.439
7.474
7.439
7.462
58,144
+0.03(+0.47%)
Jun 13, 2018
7.503
7.514
7.416
7.428
100,305
-0.08(-1.08%)
Jun 12, 2018
7.555
7.555
7.497
7.509
79,869
-0.04(-0.54%)
Jun 11, 2018
7.549
7.566
7.526
7.549
53,594
-0.01(-0.08%)
Jun 08, 2018
7.514
7.566
7.514
7.555
46,790
+0.04(+0.54%)
Jun 07, 2018
7.526
7.566
7.509
7.514
152,176
-0.01(-0.08%)
Jun 06, 2018
7.507
7.520
125,150
-0.08(-1.07%)
Jun 05, 2018
7.636
7.636
7.595
7.601
53,862
-0.03(-0.45%)
Jun 04, 2018
7.682
7.682
7.619
7.636
53,394
+0.01(+0.08%)
Jun 01, 2018
7.671
7.671
7.572
7.630
36,509
-0.02(-0.23%)
May 31, 2018
7.682
7.682
7.624
7.648
52,395
+0.02(+0.23%)
May 30, 2018
7.642
7.665
7.613
7.630
64,542
+0.01(+0.15%)
May 29, 2018
7.578
7.642
7.578
7.619
41,264
+0.01(+0.15%)
May 25, 2018
7.607
7.607
7.607
0
-0.04(-0.53%)
May 24, 2018
7.688
7.688
7.612
7.648
34,251
-0.03(-0.45%)
May 23, 2018
7.630
7.688
7.561
7.682
64,236
+0.03(+0.38%)
May 22, 2018
7.682
7.711
7.642
7.653
61,695
-0.04(-0.53%)
May 21, 2018
7.630
7.694
7.630
7.694
57,401
+0.05(+0.68%)
May 18, 2018
7.700
7.705
7.642
7.642
41,193
-0.03(-0.45%)
May 17, 2018
7.648
7.682
7.648
7.676
40,169
+0.04(+0.53%)
May 16, 2018
7.653
7.653
7.607
7.636
67,862
-0.01(-0.08%)
May 15, 2018
7.619
7.671
7.584
7.642
72,048
-0.01(-0.08%)
May 14, 2018
7.700
7.705
7.590
7.648
115,689
+0.01(+0.08%)
May 11, 2018
7.574
7.670
7.574
7.642
162,212
+0.08(+1.05%)
May 10, 2018
7.529
7.585
7.529
7.562
49,753
+0.02(+0.23%)
May 09, 2018
7.579
7.579
7.523
7.545
58,920
-0.02(-0.30%)
May 08, 2018
7.636
7.653
7.551
7.568
34,228
-0.06(-0.82%)
May 07, 2018
7.602
7.659
7.586
7.630
86,007
+0.06(+0.75%)
May 04, 2018
7.523
7.602
7.523
7.574
83,698
+0.01(+0.07%)
May 03, 2018
7.557
7.585
7.512
7.568
44,285
-0.01(-0.15%)
May 02, 2018
7.376
7.622
7.370
7.579
89,994
-0.05(-0.67%)
May 01, 2018
7.619
7.630
7.517
7.630
41,130
+0.02(+0.30%)
Apr 30, 2018
7.625
7.653
7.579
7.608
52,078
+0.01(+0.07%)
Apr 27, 2018
7.619
7.647
7.596
7.602
26,716
-0.02(-0.30%)
Apr 26, 2018
7.579
7.693
7.579
7.625
59,375
+0.05(+0.60%)
Apr 25, 2018
7.608
7.608
7.568
7.579
33,793
-0.02(-0.22%)
Apr 24, 2018
7.602
7.613
7.562
7.596
52,814
+0.02(+0.22%)
Apr 23, 2018
7.608
7.613
7.579
7.579
25,861
-0.02(-0.30%)
Apr 20, 2018
7.585
7.625
7.585
7.602
56,181
-0.01(-0.15%)
Apr 19, 2018
7.630
7.647
7.613
7.613
23,559
-0.02(-0.22%)
Apr 18, 2018
7.642
7.659
7.625
7.630
50,576
+0.00(+0.00%)
Apr 17, 2018
7.647
7.647
7.562
7.630
53,427
+0.05(+0.60%)
Apr 16, 2018
7.551
7.602
7.489
7.585
97,437
+0.05(+0.68%)
Apr 13, 2018
7.613
7.625
7.534
7.534
29,816
-0.08(-1.04%)
Apr 12, 2018
7.693
7.710
7.608
7.613
19,959
-0.05(-0.59%)
Apr 11, 2018
7.676
7.676
7.642
7.659
23,653
-0.03(-0.37%)
Apr 10, 2018
7.715
7.715
7.659
7.687
33,510
+0.02(+0.22%)
Apr 09, 2018
7.681
7.710
7.659
7.670
34,067
+0.01(+0.07%)
Apr 06, 2018
7.670
7.715
7.645
7.664
33,505
-0.01(-0.15%)
Apr 05, 2018
7.659
7.688
7.636
7.676
37,459
+0.02(+0.30%)
Apr 04, 2018
7.574
7.687
7.574
7.653
38,934
+0.01(+0.07%)
Apr 03, 2018
7.619
7.670
7.613
7.647
54,948
+0.03(+0.45%)
Apr 02, 2018
7.664
7.704
7.557
7.613
80,771
-0.06(-0.74%)
Mar 29, 2018
7.670
7.670
7.670
0
+0.11(+1.42%)
Mar 28, 2018
7.483
7.602
7.483
7.562
55,812
+0.07(+0.98%)
Mar 27, 2018
7.466
7.523
7.381
7.489
88,498
+0.02(+0.30%)
Mar 26, 2018
7.449
7.489
7.410
7.466
56,180
+0.06(+0.84%)
Mar 23, 2018
7.472
7.495
7.404
7.404
51,459
-0.05(-0.61%)
Mar 22, 2018
7.455
7.489
7.438
7.449
58,031
-0.02(-0.23%)
Mar 21, 2018
7.466
7.506
7.444
7.466
53,807
+0.01(+0.08%)
Mar 20, 2018
7.500
7.517
7.461
7.461
37,473
-0.06(-0.83%)
Mar 19, 2018
7.517
7.551
7.449
7.523
38,317
-0.01(-0.08%)
Mar 16, 2018
7.489
7.579
7.489
7.529
149,312
+0.00(+0.00%)
Mar 15, 2018
7.585
7.610
7.472
7.529
45,349
-0.06(-0.75%)
Mar 14, 2018
7.500
7.613
7.495
7.585
119,251
+0.07(+0.98%)
Mar 13, 2018
7.550
7.567
7.500
7.512
74,596
-0.02(-0.29%)
Mar 12, 2018
7.390
7.545
7.384
7.534
92,531
+0.13(+1.80%)
Mar 09, 2018
7.362
7.401
7.318
7.401
42,396
+0.07(+0.98%)
Mar 08, 2018
7.329
7.390
7.301
7.329
38,503
+0.01(+0.15%)
Mar 07, 2018
7.279
7.318
51,481
-0.09(-1.20%)
Mar 06, 2018
7.362
7.429
7.252
7.406
57,424
+0.08(+1.06%)
Mar 05, 2018
7.296
7.362
7.296
7.329
38,524
+0.02(+0.23%)
Mar 02, 2018
7.202
7.334
7.150
7.312
44,956
+0.08(+1.07%)
Mar 01, 2018
7.174
7.278
7.174
7.235
46,954
+0.05(+0.69%)
Feb 28, 2018
7.323
7.334
7.185
7.185
69,756
-0.13(-1.74%)
Feb 27, 2018
7.406
7.429
7.262
7.312
61,119
-0.10(-1.34%)
Feb 26, 2018
7.340
7.417
7.281
7.412
57,309
+0.08(+1.13%)
Feb 23, 2018
7.246
7.362
7.218
7.329
56,577
+0.12(+1.69%)
Feb 22, 2018
7.257
7.301
7.174
7.207
37,460
-0.01(-0.15%)
Feb 21, 2018
7.196
7.318
7.196
7.218
38,734
+0.04(+0.62%)
Feb 20, 2018
7.274
7.345
7.168
7.174
43,391
-0.13(-1.82%)
Feb 16, 2018
7.307
7.307
7.307
0
+0.01(+0.15%)
Feb 15, 2018
7.229
7.334
7.229
7.296
33,065
+0.08(+1.15%)
Feb 14, 2018
7.168
7.246
7.157
7.213
52,637
+0.02(+0.23%)
Feb 13, 2018
7.185
7.246
7.135
7.196
65,173
-0.02(-0.23%)
Feb 12, 2018
7.080
7.235
6.958
7.213
95,521
+0.14(+1.96%)
Feb 09, 2018
7.141
7.141
7.055
7.074
119,125
-0.04(-0.62%)
Feb 08, 2018
7.085
7.152
7.050
7.119
138,224
+0.06(+0.78%)
Feb 07, 2018
7.113
7.130
7.063
7.063
113,977
-0.05(-0.70%)
Feb 06, 2018
7.024
7.233
6.792
7.113
191,926
-0.09(-1.31%)
Feb 05, 2018
7.240
7.334
7.190
7.207
155,914
-0.09(-1.21%)
Feb 02, 2018
7.362
7.362
7.268
7.296
75,410
-0.09(-1.27%)
Feb 01, 2018
7.373
7.436
7.362
7.390
42,690
-0.01(-0.07%)
Jan 31, 2018
7.489
7.517
7.368
7.395
73,687
-0.11(-1.47%)
Jan 30, 2018
7.395
7.578
7.373
7.506
57,347
-0.01(-0.15%)
Jan 29, 2018
7.572
7.617
7.423
7.517
69,904
-0.06(-0.80%)
Jan 26, 2018
7.655
7.655
7.561
7.578
54,931
-0.05(-0.65%)
Jan 25, 2018
7.622
7.639
7.583
7.628
52,686
+0.01(+0.07%)
Jan 24, 2018
7.667
7.667
7.611
7.622
35,222
-0.03(-0.36%)
Jan 23, 2018
7.617
7.667
7.617
7.650
33,336
+0.02(+0.29%)
Jan 22, 2018
7.639
7.667
7.583
7.628
65,063
-0.02(-0.22%)
Jan 19, 2018
7.617
7.650
7.608
7.644
49,224
-0.01(-0.07%)
Jan 18, 2018
7.694
7.694
7.583
7.650
47,949
-0.02(-0.22%)
Jan 17, 2018
7.655
7.711
7.655
7.667
51,277
+0.05(+0.65%)
Jan 16, 2018
7.644
7.738
7.611
7.617
60,391
-0.02(-0.22%)
Jan 12, 2018
7.633
7.633
7.633
0
-0.04(-0.51%)
Jan 11, 2018
7.633
7.706
7.633
7.672
50,444
+0.03(+0.43%)
Jan 10, 2018
7.639
60,828
+0.03(+0.36%)
Jan 09, 2018
7.667
7.667
7.611
7.611
69,593
-0.06(-0.72%)
Jan 08, 2018
7.672
7.705
7.639
7.667
56,635
-0.01(-0.14%)
Jan 05, 2018
7.711
7.716
7.661
7.678
55,900
-0.01(-0.07%)
Jan 04, 2018
7.722
7.822
7.672
7.683
25,765
-0.01(-0.14%)
Jan 03, 2018
7.694
7.727
7.650
7.694
48,928
+0.00(+0.00%)
Jan 02, 2018
7.667
7.738
7.667
7.694
64,190
+0.04(+0.58%)
Dec 29, 2017
7.650
7.650
7.650
0
-0.12(-1.57%)
Dec 28, 2017
7.705
7.772
7.705
7.772
56,395
+0.06(+0.79%)
Dec 27, 2017
7.694
7.738
7.644
7.711
27,840
+0.03(+0.43%)
Dec 26, 2017
7.694
7.738
7.606
7.678
49,114
-0.02(-0.22%)
Dec 22, 2017
7.689
7.736
7.689
7.694
97,293
-0.01(-0.07%)
Dec 21, 2017
7.700
7.738
7.678
7.700
106,940
+0.03(+0.43%)
Dec 20, 2017
7.711
7.777
7.523
7.667
110,212
-0.06(-0.79%)
Dec 19, 2017
7.860
7.888
7.703
7.727
180,940
-0.13(-1.69%)
Dec 18, 2017
7.905
7.927
7.855
7.860
61,155
+0.00(+0.00%)
Dec 15, 2017
7.827
7.921
7.820
7.860
167,375
+0.04(+0.50%)
Dec 14, 2017
7.871
7.905
7.788
7.822
159,757
-0.05(-0.63%)
Dec 13, 2017
7.893
7.916
7.866
7.871
126,274
-0.03(-0.35%)
Dec 12, 2017
7.888
7.965
7.888
7.899
58,989
-0.01(-0.07%)
Dec 11, 2017
7.910
7.988
7.882
7.905
106,268
-0.05(-0.63%)
Dec 08, 2017
7.960
8.012
7.927
7.954
146,359
+0.00(+0.00%)
Dec 07, 2017
7.971
7.988
7.927
49,131
+0.00(+0.00%)
Dec 06, 2017
8.004
8.026
7.965
7.965
41,987
-0.01(-0.14%)
Dec 05, 2017
7.954
8.021
7.932
7.977
321,264
+0.02(+0.28%)
Dec 04, 2017
7.943
7.988
7.916
7.954
99,862
-0.01(-0.07%)
Dec 01, 2017
7.943
7.971
7.882
7.960
44,235
+0.04(+0.49%)
Nov 30, 2017
7.927
7.965
7.849
7.921
68,215
-0.04(-0.49%)
Nov 29, 2017
7.921
7.982
7.916
7.960
42,728
+0.05(+0.63%)
Nov 28, 2017
7.921
7.954
7.860
7.910
42,663
-0.01(-0.07%)
Nov 27, 2017
7.938
7.988
7.860
7.916
77,183
+0.01(+0.07%)
Nov 24, 2017
7.905
7.932
7.883
7.910
20,869
+0.01(+0.07%)
Nov 22, 2017
7.949
7.960
7.855
7.905
73,291
-0.04(-0.49%)
Nov 21, 2017
7.893
7.949
7.824
7.943
79,374
+0.06(+0.77%)
Nov 20, 2017
7.866
7.893
7.788
7.882
50,789
+0.04(+0.49%)
Nov 17, 2017
7.844
7.899
7.822
7.844
48,928
-0.04(-0.56%)
Nov 16, 2017
7.833
7.893
7.755
7.888
62,687
+0.09(+1.14%)
Nov 15, 2017
7.826
7.935
7.796
7.799
128,012
-0.08(-1.03%)
Nov 14, 2017
7.902
7.908
7.864
7.881
83,856
-0.01(-0.14%)
Nov 13, 2017
7.924
7.940
7.864
7.892
44,367
-0.04(-0.55%)
Nov 10, 2017
7.886
7.962
7.886
7.935
146,346
+0.07(+0.83%)
Nov 09, 2017
7.740
7.881
7.740
7.870
108,221
+0.07(+0.90%)
Nov 08, 2017
7.724
7.851
7.621
7.799
369,652
+0.35(+4.65%)
Nov 07, 2017
7.404
7.545
7.404
7.452
108,474
+0.03(+0.36%)
Nov 06, 2017
7.615
7.619
7.415
7.425
147,202
-0.16(-2.07%)
Nov 03, 2017
7.653
7.653
7.542
7.583
51,939
-0.08(-1.06%)
Nov 02, 2017
7.588
7.675
7.583
7.664
38,697
+0.08(+1.00%)
Nov 01, 2017
7.702
7.702
7.534
7.588
77,337
-0.08(-1.06%)
Oct 31, 2017
7.680
7.686
7.610
7.669
56,767
+0.03(+0.43%)
Oct 30, 2017
7.751
7.778
7.599
7.637
36,385
-0.10(-1.26%)
Oct 27, 2017
7.604
7.751
7.480
7.734
79,839
+0.13(+1.71%)
Oct 26, 2017
7.734
7.751
7.588
7.604
67,154
-0.12(-1.54%)
Oct 25, 2017
7.734
7.810
7.696
7.724
65,036
-0.02(-0.21%)
Oct 24, 2017
7.756
7.826
7.707
7.740
75,047
+0.01(+0.14%)
Oct 23, 2017
7.864
7.886
7.724
7.729
131,784
-0.13(-1.66%)
Oct 20, 2017
7.875
7.908
7.816
7.859
61,950
+0.02(+0.28%)
Oct 19, 2017
7.886
7.908
7.826
7.837
33,463
-0.03(-0.41%)
Oct 18, 2017
7.881
7.908
7.857
7.870
53,891
-0.01(-0.07%)
Oct 17, 2017
7.875
7.902
7.859
7.875
35,477
+0.02(+0.21%)
Oct 16, 2017
7.854
7.902
7.848
7.859
60,922
+0.01(+0.14%)
Oct 13, 2017
7.832
7.886
7.816
7.848
45,741
-0.01(-0.07%)
Oct 12, 2017
7.810
7.864
7.775
7.854
45,857
+0.04(+0.56%)
Oct 11, 2017
7.751
7.848
7.751
7.810
126,881
+0.02(+0.28%)
Oct 10, 2017
7.789
7.794
7.756
7.789
164,180
+0.03(+0.35%)
Oct 09, 2017
7.767
7.800
7.729
7.761
163,221
+0.03(+0.35%)
Oct 06, 2017
7.729
7.740
7.680
7.734
36,357
+0.01(+0.07%)
Oct 05, 2017
7.713
7.734
7.686
7.729
40,802
+0.03(+0.42%)
Oct 04, 2017
7.729
7.729
7.652
7.696
30,774
-0.01(-0.07%)
Oct 03, 2017
7.696
7.723
7.664
7.702
63,765
+0.02(+0.21%)
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.