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
)
3.590
-0.070 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Feb 26, 2021
7.794
8.027
7.794
7.942
96,463
+0.11(+1.35%)
Feb 25, 2021
7.907
7.992
7.744
7.836
217,665
-0.04(-0.54%)
Feb 24, 2021
7.617
7.935
7.575
7.879
107,909
+0.33(+4.40%)
Feb 23, 2021
7.702
7.702
7.476
7.547
60,214
-0.11(-1.38%)
Feb 22, 2021
7.441
7.723
7.293
7.653
110,679
+0.31(+4.23%)
Feb 19, 2021
7.307
7.483
7.307
7.342
76,916
+0.05(+0.68%)
Feb 18, 2021
7.490
7.504
7.271
7.293
97,153
-0.19(-2.55%)
Feb 17, 2021
7.646
7.667
7.455
7.483
76,588
-0.20(-2.57%)
Feb 16, 2021
7.674
7.723
7.589
7.681
71,981
+0.06(+0.74%)
Feb 12, 2021
7.519
7.667
7.519
7.624
52,835
+0.08(+1.12%)
Feb 11, 2021
7.504
7.582
7.455
7.540
70,112
+0.06(+0.85%)
Feb 10, 2021
7.483
7.555
7.441
7.476
46,564
+0.04(+0.57%)
Feb 09, 2021
7.462
7.528
7.434
7.434
55,018
-0.09(-1.22%)
Feb 08, 2021
7.399
7.526
7.384
7.526
86,994
+0.17(+2.30%)
Feb 05, 2021
7.370
7.399
7.314
7.356
54,818
-0.01(-0.10%)
Feb 04, 2021
7.229
7.385
7.215
7.363
52,861
+0.11(+1.46%)
Feb 03, 2021
7.046
7.271
7.031
7.257
112,345
+0.16(+2.19%)
Feb 02, 2021
7.123
7.158
7.017
7.102
81,907
+0.07(+1.00%)
Feb 01, 2021
6.961
7.081
6.791
7.031
106,648
+0.08(+1.12%)
Jan 29, 2021
7.173
7.173
6.897
6.954
104,396
-0.25(-3.43%)
Jan 28, 2021
7.166
7.271
7.003
7.201
136,689
+0.04(+0.49%)
Jan 27, 2021
7.243
7.271
6.996
7.166
150,092
-0.19(-2.59%)
Jan 26, 2021
7.511
7.564
7.307
7.356
72,853
-0.08(-1.14%)
Jan 25, 2021
7.483
7.605
7.368
7.441
72,308
-0.14(-1.86%)
Jan 22, 2021
7.356
7.582
7.338
7.582
77,624
+0.08(+1.03%)
Jan 21, 2021
7.448
7.568
7.391
7.504
77,135
+0.06(+0.76%)
Jan 20, 2021
7.342
7.476
7.342
7.448
66,286
+0.08(+1.05%)
Jan 19, 2021
7.413
7.476
7.271
7.370
155,832
-0.10(-1.32%)
Jan 15, 2021
7.533
7.533
7.363
7.469
64,309
-0.14(-1.86%)
Jan 14, 2021
7.483
7.674
7.399
7.610
84,747
+0.19(+2.57%)
Jan 13, 2021
7.441
7.508
7.377
7.420
48,057
-0.04(-0.47%)
Jan 12, 2021
7.427
7.483
7.335
7.455
98,177
+0.06(+0.76%)
Jan 11, 2021
7.363
7.455
7.314
7.399
51,778
-0.04(-0.47%)
Jan 08, 2021
7.455
7.492
7.250
7.434
36,970
-0.02(-0.28%)
Jan 07, 2021
7.497
7.554
7.356
7.455
64,419
-0.06(-0.84%)
Jan 06, 2021
7.300
7.586
7.300
7.519
133,539
+0.34(+4.72%)
Jan 05, 2021
7.250
7.377
7.116
7.180
101,874
-0.07(-0.97%)
Jan 04, 2021
7.391
7.391
7.074
7.250
168,868
-0.13(-1.82%)
Dec 31, 2020
7.384
7.384
7.384
130,523
+0.04(+0.58%)
Dec 30, 2020
7.208
7.370
7.208
7.342
130,523
+0.09(+1.27%)
Dec 29, 2020
7.236
7.335
7.095
7.250
151,466
+0.01(+0.10%)
Dec 28, 2020
7.278
7.519
7.236
7.243
94,613
-0.07(-0.97%)
Dec 24, 2020
7.391
7.391
7.222
7.314
16,431
-0.04(-0.48%)
Dec 23, 2020
7.264
7.462
7.201
7.349
71,169
+0.07(+0.97%)
Dec 22, 2020
7.300
7.342
7.166
7.278
121,074
+0.04(+0.49%)
Dec 21, 2020
7.123
7.257
7.062
7.243
132,953
+0.08(+1.08%)
Dec 18, 2020
7.511
7.560
7.166
7.166
264,177
-0.32(-4.34%)
Dec 17, 2020
7.384
7.545
7.314
7.490
143,736
+0.14(+1.92%)
Dec 16, 2020
7.462
7.501
7.307
7.349
124,444
-0.12(-1.61%)
Dec 15, 2020
7.349
7.497
7.328
7.469
67,670
+0.15(+2.03%)
Dec 14, 2020
7.413
7.519
7.286
7.321
93,207
-0.06(-0.86%)
Dec 11, 2020
7.406
7.519
7.328
7.384
81,873
-0.06(-0.85%)
Dec 10, 2020
7.561
7.561
7.328
7.448
77,717
-0.11(-1.49%)
Dec 09, 2020
7.554
7.589
7.420
7.561
99,060
+0.09(+1.23%)
Dec 08, 2020
7.363
7.526
7.328
7.469
71,095
+0.09(+1.24%)
Dec 07, 2020
7.469
7.469
7.243
7.377
62,719
-0.07(-0.95%)
Dec 04, 2020
7.194
7.462
7.177
7.448
80,882
+0.32(+4.46%)
Dec 03, 2020
7.123
7.307
7.081
7.130
54,104
+0.04(+0.50%)
Dec 02, 2020
7.017
7.102
6.975
7.095
39,497
+0.08(+1.11%)
Dec 01, 2020
7.067
7.187
6.961
7.017
124,374
+0.01(+0.20%)
Nov 30, 2020
7.257
7.257
6.926
7.003
129,241
-0.24(-3.31%)
Nov 27, 2020
7.208
7.243
7.095
7.243
59,209
+0.05(+0.69%)
Nov 25, 2020
7.194
7.349
7.123
7.194
92,356
-0.07(-0.97%)
Nov 24, 2020
6.897
7.271
6.897
7.264
137,481
+0.35(+5.11%)
Nov 23, 2020
6.961
7.137
6.890
6.911
123,876
-0.01(-0.10%)
Nov 20, 2020
6.841
6.918
6.805
6.918
91,647
+0.01(+0.20%)
Nov 19, 2020
6.876
6.933
6.781
6.904
106,970
+0.03(+0.41%)
Nov 18, 2020
6.975
7.109
6.869
6.876
107,087
-0.08(-1.12%)
Nov 17, 2020
6.862
7.053
6.798
6.954
80,675
+0.01(+0.10%)
Nov 16, 2020
6.869
7.003
6.814
6.947
102,845
+0.18(+2.61%)
Nov 13, 2020
6.537
6.798
6.502
6.770
86,265
+0.32(+5.04%)
Nov 12, 2020
6.445
6.549
6.286
6.445
180,384
-0.10(-1.48%)
Nov 11, 2020
6.577
6.577
6.355
6.542
225,078
-0.03(-0.53%)
Nov 10, 2020
6.217
6.612
6.134
6.577
213,621
+0.42(+6.75%)
Nov 09, 2020
5.960
6.279
5.808
6.161
283,971
+0.46(+8.15%)
Nov 06, 2020
5.565
5.725
5.528
5.697
314,114
+0.17(+3.14%)
Nov 05, 2020
5.468
5.576
5.468
5.524
177,668
+0.04(+0.76%)
Nov 04, 2020
5.496
5.593
5.357
5.482
89,725
-0.08(-1.49%)
Nov 03, 2020
5.517
5.631
5.480
5.565
96,782
+0.12(+2.16%)
Nov 02, 2020
5.378
5.496
5.358
5.447
119,689
+0.12(+2.34%)
Oct 30, 2020
5.323
5.385
5.246
5.323
132,600
-0.01(-0.13%)
Oct 29, 2020
5.378
5.461
5.267
5.330
117,502
-0.08(-1.54%)
Oct 28, 2020
5.399
5.461
5.302
5.413
185,090
-0.08(-1.39%)
Oct 27, 2020
5.524
5.593
5.454
5.489
144,260
-0.04(-0.75%)
Oct 26, 2020
5.621
5.621
5.399
5.531
144,049
-0.12(-2.21%)
Oct 23, 2020
5.544
5.725
5.538
5.655
157,129
+0.12(+2.26%)
Oct 22, 2020
5.614
5.655
5.496
5.531
166,570
-0.05(-0.87%)
Oct 21, 2020
5.648
5.655
5.558
5.579
88,364
-0.08(-1.35%)
Oct 20, 2020
5.669
5.719
5.628
5.655
71,387
+0.05(+0.87%)
Oct 19, 2020
5.739
5.752
5.586
5.607
93,025
-0.13(-2.29%)
Oct 16, 2020
5.808
5.849
5.717
5.739
70,556
-0.08(-1.31%)
Oct 15, 2020
5.745
5.891
5.690
5.815
139,465
+0.06(+1.08%)
Oct 14, 2020
5.898
5.926
5.718
5.752
193,231
-0.16(-2.70%)
Oct 13, 2020
5.829
5.953
5.801
5.912
130,913
+0.01(+0.23%)
Oct 12, 2020
5.967
5.995
5.856
5.898
140,654
-0.08(-1.39%)
Oct 09, 2020
6.099
6.099
5.967
5.981
173,145
-0.04(-0.69%)
Oct 08, 2020
5.926
6.069
5.897
6.023
133,723
+0.10(+1.64%)
Oct 07, 2020
5.877
6.023
5.801
5.926
298,388
+0.09(+1.54%)
Oct 06, 2020
5.849
6.085
5.822
5.836
162,068
+0.01(+0.24%)
Oct 05, 2020
5.981
6.127
5.739
5.822
403,476
-0.22(-3.67%)
Oct 02, 2020
5.829
6.134
5.800
6.043
179,349
+0.02(+0.35%)
Oct 01, 2020
5.822
6.030
5.752
6.023
213,228
+0.28(+4.83%)
Sep 30, 2020
5.683
5.981
5.676
5.745
1,294,100
-0.01(-0.24%)
Sep 29, 2020
5.586
5.815
5.489
5.759
1,898,293
-0.10(-1.77%)
Sep 28, 2020
6.563
6.802
5.309
5.863
1,505,170
-0.60(-9.23%)
Sep 25, 2020
6.328
6.529
6.328
6.459
57,282
+0.08(+1.30%)
Sep 24, 2020
6.196
6.522
6.106
6.376
122,451
+0.17(+2.79%)
Sep 23, 2020
6.577
6.633
6.168
6.203
222,790
-0.37(-5.69%)
Sep 22, 2020
6.522
6.612
6.397
6.577
69,504
+0.08(+1.28%)
Sep 21, 2020
6.688
6.688
6.425
6.494
134,542
-0.25(-3.70%)
Sep 18, 2020
6.778
6.868
6.660
6.743
180,648
+0.03(+0.52%)
Sep 17, 2020
6.633
6.734
6.605
6.709
63,834
+0.03(+0.41%)
Sep 16, 2020
6.515
6.778
6.487
6.681
91,376
+0.19(+2.88%)
Sep 15, 2020
6.556
6.598
6.473
6.494
79,203
+0.00(+0.00%)
Sep 14, 2020
6.383
6.577
6.315
6.494
79,449
+0.12(+1.96%)
Sep 11, 2020
6.383
6.383
6.210
6.369
79,502
+0.01(+0.11%)
Sep 10, 2020
6.508
6.522
6.348
6.362
72,917
-0.11(-1.71%)
Sep 09, 2020
6.515
6.515
6.393
6.473
117,330
+0.03(+0.54%)
Sep 08, 2020
6.238
6.487
6.182
6.439
113,946
+0.15(+2.43%)
Sep 04, 2020
6.244
6.314
6.106
6.286
156,840
+0.15(+2.37%)
Sep 03, 2020
6.355
6.404
6.120
6.141
127,436
-0.24(-3.70%)
Sep 02, 2020
6.397
6.439
6.310
6.376
74,831
-0.01(-0.22%)
Sep 01, 2020
6.258
6.452
6.231
6.390
83,480
+0.07(+1.10%)
Aug 31, 2020
6.522
6.532
6.189
6.321
161,463
-0.17(-2.56%)
Aug 28, 2020
6.529
6.529
6.449
6.487
74,308
+0.03(+0.54%)
Aug 27, 2020
6.411
6.598
6.411
6.452
99,394
-0.02(-0.32%)
Aug 26, 2020
6.868
6.868
6.452
6.473
151,634
-0.38(-5.56%)
Aug 25, 2020
6.979
6.979
6.792
6.854
83,588
-0.02(-0.30%)
Aug 24, 2020
6.813
7.035
6.702
6.875
124,308
+0.11(+1.64%)
Aug 21, 2020
6.536
6.813
6.439
6.764
301,994
+0.26(+4.05%)
Aug 20, 2020
6.570
6.577
6.439
6.501
111,559
-0.01(-0.21%)
Aug 19, 2020
6.487
6.624
6.432
6.515
106,992
+0.02(+0.32%)
Aug 18, 2020
6.598
6.667
6.466
6.494
125,898
-0.14(-2.09%)
Aug 17, 2020
6.688
6.695
6.549
6.633
83,861
-0.05(-0.73%)
Aug 14, 2020
6.563
6.792
6.501
6.681
79,935
+0.06(+0.94%)
Aug 13, 2020
6.681
6.778
6.570
6.619
169,083
-0.06(-0.93%)
Aug 12, 2020
6.879
6.913
6.572
6.681
133,413
-0.08(-1.21%)
Aug 11, 2020
6.742
6.954
6.667
6.763
163,092
+0.08(+1.22%)
Aug 10, 2020
6.524
6.756
6.524
6.681
130,093
+0.22(+3.48%)
Aug 07, 2020
6.347
6.460
6.225
6.456
90,448
+0.05(+0.85%)
Aug 06, 2020
6.395
6.497
6.361
6.402
120,978
-0.08(-1.26%)
Aug 05, 2020
6.293
6.504
6.129
6.484
258,846
+0.46(+7.69%)
Aug 04, 2020
5.952
6.027
5.864
6.020
111,670
+0.08(+1.38%)
Aug 03, 2020
5.857
5.980
5.762
5.939
163,323
+0.07(+1.16%)
Jul 31, 2020
5.830
5.877
5.704
5.871
147,419
+0.04(+0.70%)
Jul 30, 2020
5.803
5.905
5.714
5.830
75,731
-0.05(-0.93%)
Jul 29, 2020
5.809
5.898
5.762
5.884
84,681
+0.10(+1.77%)
Jul 28, 2020
5.803
5.925
5.762
5.782
182,158
-0.06(-1.05%)
Jul 27, 2020
5.905
5.959
5.796
5.843
101,223
-0.07(-1.15%)
Jul 24, 2020
6.041
6.095
5.850
5.912
179,869
-0.14(-2.36%)
Jul 23, 2020
6.184
6.293
6.034
6.055
102,578
-0.14(-2.31%)
Jul 22, 2020
6.157
6.293
6.089
6.198
146,018
+0.06(+1.00%)
Jul 21, 2020
5.918
6.136
5.912
6.136
175,969
+0.23(+3.92%)
Jul 20, 2020
6.061
6.061
5.857
5.905
126,990
-0.01(-0.12%)
Jul 17, 2020
5.939
5.993
5.877
5.912
141,840
-0.03(-0.57%)
Jul 16, 2020
5.898
6.068
5.857
5.946
119,599
+0.02(+0.34%)
Jul 15, 2020
5.666
6.020
5.646
5.925
249,650
+0.36(+6.49%)
Jul 14, 2020
5.448
5.680
5.421
5.564
153,950
+0.12(+2.13%)
Jul 13, 2020
5.469
5.544
5.421
5.448
258,869
-0.10(-1.72%)
Jul 10, 2020
5.455
5.591
5.408
5.544
227,296
+0.05(+0.99%)
Jul 09, 2020
5.891
5.891
5.462
5.489
214,059
-0.42(-7.14%)
Jul 08, 2020
5.748
5.925
5.653
5.912
180,600
+0.13(+2.24%)
Jul 07, 2020
5.973
5.973
5.748
5.782
149,735
-0.30(-4.93%)
Jul 06, 2020
6.034
6.143
5.912
6.082
227,187
+0.16(+2.76%)
Jul 02, 2020
6.232
6.238
5.891
5.918
186,183
-0.18(-2.91%)
Jul 01, 2020
6.266
6.361
6.095
6.095
138,950
-0.17(-2.72%)
Jun 30, 2020
6.204
6.286
6.102
6.266
209,164
+0.02(+0.33%)
Jun 29, 2020
6.041
6.361
5.983
6.245
277,906
+0.25(+4.20%)
Jun 26, 2020
6.252
6.334
5.973
5.993
789,664
-0.32(-5.07%)
Jun 25, 2020
6.123
6.327
6.075
6.313
152,391
+0.18(+2.89%)
Jun 24, 2020
6.170
6.181
5.898
6.136
197,167
-0.15(-2.38%)
Jun 23, 2020
6.184
6.402
6.068
6.286
215,690
+0.19(+3.13%)
Jun 22, 2020
6.007
6.238
6.005
6.095
267,180
-0.04(-0.67%)
Jun 19, 2020
6.198
6.337
5.993
6.136
597,607
+0.02(+0.33%)
Jun 18, 2020
6.204
6.347
6.095
6.116
312,184
-0.20(-3.13%)
Jun 17, 2020
6.572
6.579
6.307
6.313
252,005
-0.23(-3.54%)
Jun 16, 2020
6.518
6.708
6.334
6.545
199,461
+0.20(+3.22%)
Jun 15, 2020
6.055
6.463
6.027
6.341
208,763
+0.03(+0.43%)
Jun 12, 2020
6.293
6.429
6.007
6.313
330,813
+0.33(+5.46%)
Jun 11, 2020
6.191
6.422
5.803
5.986
221,509
-0.54(-8.25%)
Jun 10, 2020
6.633
6.851
6.252
6.524
162,597
-0.11(-1.64%)
Jun 09, 2020
7.131
7.217
6.531
6.633
311,829
-0.66(-9.06%)
Jun 08, 2020
6.899
7.594
6.899
7.294
312,754
+0.58(+8.62%)
Jun 05, 2020
6.565
7.212
6.565
6.715
385,728
+0.27(+4.12%)
Jun 04, 2020
6.279
6.559
6.232
6.450
278,342
+0.20(+3.27%)
Jun 03, 2020
6.034
6.320
6.034
6.245
216,676
+0.32(+5.40%)
Jun 02, 2020
5.925
6.055
5.905
5.925
480,547
+0.07(+1.28%)
Jun 01, 2020
5.564
5.925
5.482
5.850
228,982
+0.27(+4.76%)
May 29, 2020
5.591
5.680
5.414
5.585
151,384
+0.00(+0.00%)
May 28, 2020
5.789
5.816
5.534
5.585
187,916
-0.15(-2.61%)
May 27, 2020
5.768
5.782
5.571
5.734
170,366
+0.18(+3.19%)
May 26, 2020
5.673
5.782
5.530
5.557
188,949
+0.02(+0.37%)
May 22, 2020
5.598
5.598
5.326
5.537
143,308
+0.01(+0.25%)
May 21, 2020
5.462
5.632
5.408
5.523
255,130
+0.01(+0.12%)
May 20, 2020
5.353
5.537
5.305
5.516
250,874
+0.27(+5.06%)
May 19, 2020
5.237
5.421
5.067
5.251
196,978
+0.01(+0.26%)
May 18, 2020
5.169
5.299
5.138
5.237
408,214
+0.25(+5.05%)
May 15, 2020
5.006
5.074
4.890
4.985
175,024
-0.01(-0.27%)
May 14, 2020
4.801
5.040
4.543
4.999
376,895
+0.14(+2.95%)
May 13, 2020
5.122
5.162
4.590
4.856
236,117
-0.33(-6.29%)
May 12, 2020
5.188
5.381
5.149
5.182
261,743
-0.01(-0.13%)
May 11, 2020
5.448
5.474
5.155
5.188
451,321
-0.29(-5.34%)
May 08, 2020
5.621
5.814
5.481
5.481
270,449
-0.14(-2.49%)
May 07, 2020
5.401
5.681
5.315
5.621
223,529
+0.29(+5.36%)
May 06, 2020
5.288
5.415
5.039
5.335
436,865
-0.32(-5.65%)
May 05, 2020
5.820
5.894
5.588
5.654
221,688
+0.01(+0.24%)
May 04, 2020
5.621
5.687
5.428
5.641
214,194
+0.07(+1.31%)
May 01, 2020
5.654
5.747
5.472
5.568
329,981
-0.22(-3.79%)
Apr 30, 2020
5.794
5.900
5.568
5.787
273,988
-0.12(-2.03%)
Apr 29, 2020
5.322
6.000
5.308
5.907
372,985
+0.73(+14.14%)
Apr 28, 2020
5.082
5.308
4.942
5.175
236,874
+0.21(+4.29%)
Apr 27, 2020
4.670
5.082
4.563
4.962
192,701
+0.27(+5.67%)
Apr 24, 2020
4.916
4.996
4.463
4.696
206,407
-0.22(-4.47%)
Apr 23, 2020
4.909
5.082
4.772
4.916
239,832
+0.03(+0.68%)
Apr 22, 2020
5.182
5.182
4.702
4.882
236,976
-0.15(-3.04%)
Apr 21, 2020
4.949
5.129
4.796
5.035
173,081
-0.07(-1.43%)
Apr 20, 2020
4.982
5.162
4.823
5.109
241,435
-0.14(-2.66%)
Apr 17, 2020
4.769
5.275
4.696
5.248
342,158
+0.57(+12.07%)
Apr 16, 2020
5.002
5.049
4.563
4.683
381,154
-0.42(-8.21%)
Apr 15, 2020
5.042
5.182
4.816
5.102
386,805
-0.09(-1.67%)
Apr 14, 2020
5.255
5.282
4.962
5.188
360,493
+0.17(+3.31%)
Apr 13, 2020
5.075
5.075
4.510
5.022
430,139
+0.03(+0.53%)
Apr 09, 2020
4.989
5.594
4.823
4.996
572,769
+0.31(+6.52%)
Apr 08, 2020
4.197
4.736
4.124
4.690
563,160
+0.50(+11.90%)
Apr 07, 2020
3.652
4.231
3.652
4.191
755,469
+0.56(+15.38%)
Apr 06, 2020
3.359
3.958
3.326
3.632
461,622
+0.65(+21.60%)
Apr 03, 2020
2.927
2.987
2.634
2.987
390,565
+0.04(+1.35%)
Apr 02, 2020
3.452
3.545
2.880
2.947
347,405
-0.59(-16.73%)
Apr 01, 2020
3.971
3.971
3.373
3.539
293,960
-0.69(-16.35%)
Mar 31, 2020
3.938
4.234
3.825
4.231
481,503
+0.23(+5.65%)
Mar 30, 2020
4.497
4.630
3.938
4.004
329,271
-0.60(-13.01%)
Mar 27, 2020
4.863
4.942
4.397
4.603
543,755
-0.39(-7.73%)
Mar 26, 2020
3.891
5.062
3.891
4.989
740,391
+1.15(+29.98%)
Mar 25, 2020
3.426
3.991
3.253
3.838
485,753
+0.50(+14.94%)
Mar 24, 2020
4.004
4.297
3.080
3.339
571,040
-0.63(-15.77%)
Mar 23, 2020
3.825
4.882
3.625
3.965
687,028
-0.10(-2.45%)
Mar 20, 2020
3.984
4.470
3.885
4.064
819,917
+0.27(+7.01%)
Mar 19, 2020
2.814
3.798
2.800
3.798
975,616
+1.06(+38.93%)
Mar 18, 2020
5.807
5.847
2.734
2.734
783,338
-3.35(-55.03%)
Mar 17, 2020
6.326
6.432
5.708
6.080
512,720
-0.25(-3.89%)
Mar 16, 2020
6.831
6.831
6.319
6.326
391,365
-1.05(-14.25%)
Mar 13, 2020
7.882
7.956
6.945
7.377
586,600
-0.25(-3.23%)
Mar 12, 2020
8.135
8.208
7.271
7.623
537,815
-0.84(-9.98%)
Mar 11, 2020
8.448
8.528
8.302
8.468
275,260
-0.11(-1.24%)
Mar 10, 2020
8.561
8.654
8.322
8.574
391,113
+0.09(+1.02%)
Mar 09, 2020
7.816
8.814
7.543
8.488
475,029
-0.76(-8.20%)
Mar 06, 2020
9.239
9.346
9.093
9.246
526,918
-0.17(-1.77%)
Mar 05, 2020
9.459
9.459
9.246
9.412
252,093
-0.07(-0.70%)
Mar 04, 2020
9.386
9.506
8.980
9.479
504,214
-0.15(-1.52%)
Mar 03, 2020
9.725
9.831
9.525
9.625
151,788
-0.05(-0.48%)
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.