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
+0.020 (+0.56%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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 28, 2017
6.875
6.907
6.777
6.818
48,868
-0.07(-1.05%)
Feb 27, 2017
6.886
6.917
6.870
6.891
51,291
+0.00(+0.00%)
Feb 24, 2017
6.813
6.917
6.813
6.891
33,966
-0.04(-0.52%)
Feb 23, 2017
6.945
7.005
6.881
6.927
66,321
-0.01(-0.15%)
Feb 22, 2017
6.927
6.974
6.907
6.938
77,610
-0.01(-0.07%)
Feb 21, 2017
6.886
6.953
6.782
6.943
44,773
+0.06(+0.83%)
Feb 17, 2017
6.886
6.886
6.886
0
+0.03(+0.38%)
Feb 16, 2017
6.808
6.875
6.803
6.860
26,284
+0.05(+0.69%)
Feb 15, 2017
6.792
6.818
6.772
6.813
32,528
-0.02(-0.23%)
Feb 14, 2017
6.881
6.920
6.787
6.829
42,476
-0.05(-0.75%)
Feb 13, 2017
6.844
6.886
6.824
6.881
43,044
+0.08(+1.14%)
Feb 10, 2017
6.756
6.839
6.751
6.803
31,697
+0.06(+0.85%)
Feb 09, 2017
6.694
6.772
6.694
6.746
34,494
+0.02(+0.31%)
Feb 08, 2017
6.777
6.777
6.694
6.725
36,394
-0.06(-0.84%)
Feb 07, 2017
6.792
6.844
6.777
6.782
32,509
-0.02(-0.23%)
Feb 06, 2017
6.829
6.875
6.792
6.798
52,971
-0.01(-0.15%)
Feb 03, 2017
6.808
6.813
6.777
6.808
17,076
+0.06(+0.92%)
Feb 02, 2017
6.772
6.803
6.735
6.746
26,642
+0.00(+0.00%)
Feb 01, 2017
6.777
6.813
6.735
6.746
20,233
-0.01(-0.08%)
Jan 31, 2017
6.772
6.813
6.735
6.751
42,507
-0.01(-0.15%)
Jan 30, 2017
7.011
7.011
6.756
6.761
45,627
-0.20(-2.83%)
Jan 27, 2017
6.953
6.974
6.875
6.958
29,242
-0.01(-0.15%)
Jan 26, 2017
7.005
7.005
6.943
6.969
28,774
+0.00(+0.00%)
Jan 25, 2017
6.995
7.047
6.953
6.969
21,113
+0.01(+0.15%)
Jan 24, 2017
6.886
6.979
6.834
6.958
34,079
+0.06(+0.90%)
Jan 23, 2017
6.844
6.964
6.839
6.896
21,667
+0.05(+0.68%)
Jan 20, 2017
6.766
6.852
6.766
6.849
151,601
+0.07(+1.07%)
Jan 19, 2017
6.881
6.881
6.746
6.777
37,822
-0.09(-1.36%)
Jan 18, 2017
6.922
6.922
6.834
6.870
23,538
-0.02(-0.23%)
Jan 17, 2017
6.927
6.965
6.886
6.886
46,872
-0.06(-0.82%)
Jan 13, 2017
6.943
6.943
6.943
0
+0.01(+0.15%)
Jan 12, 2017
7.047
7.047
6.927
6.933
27,461
-0.08(-1.18%)
Jan 11, 2017
6.927
7.062
6.881
7.016
131,291
+0.09(+1.27%)
Jan 10, 2017
6.824
6.958
6.787
6.927
38,836
+0.11(+1.60%)
Jan 09, 2017
6.881
6.901
6.792
6.818
79,493
-0.08(-1.13%)
Jan 06, 2017
7.016
7.016
6.875
6.896
24,825
-0.09(-1.26%)
Jan 05, 2017
6.969
7.016
6.943
6.984
41,229
-0.03(-0.44%)
Jan 04, 2017
7.021
7.062
6.958
7.016
55,105
+0.05(+0.67%)
Jan 03, 2017
6.948
6.990
6.860
6.969
27,174
+0.08(+1.21%)
Dec 30, 2016
6.886
6.886
6.886
0
+0.03(+0.38%)
Dec 29, 2016
6.974
7.052
6.845
6.860
88,165
-0.11(-1.64%)
Dec 28, 2016
6.990
6.995
6.901
6.974
26,319
-0.03(-0.44%)
Dec 27, 2016
7.026
7.057
6.990
7.005
35,004
+0.01(+0.07%)
Dec 23, 2016
7.000
7.000
7.000
0
+0.00(+0.00%)
Dec 22, 2016
6.995
7.031
6.958
7.000
39,726
-0.01(-0.07%)
Dec 21, 2016
7.150
7.171
7.000
7.005
64,424
-0.13(-1.82%)
Dec 20, 2016
7.145
7.161
7.114
7.135
40,146
+0.04(+0.51%)
Dec 19, 2016
7.041
7.112
7.026
7.099
51,497
+0.09(+1.33%)
Dec 16, 2016
6.995
7.161
6.979
7.005
221,663
+0.01(+0.15%)
Dec 15, 2016
7.016
7.088
6.969
6.995
72,642
-0.03(-0.37%)
Dec 14, 2016
7.005
7.106
6.935
7.021
61,200
-0.01(-0.07%)
Dec 13, 2016
7.135
7.213
7.005
7.026
113,102
-0.11(-1.53%)
Dec 12, 2016
7.093
7.140
7.047
7.135
59,793
+0.04(+0.51%)
Dec 09, 2016
7.041
7.109
7.034
7.099
79,111
+0.06(+0.81%)
Dec 08, 2016
6.995
7.083
6.953
7.041
93,197
+0.06(+0.82%)
Dec 07, 2016
6.907
6.984
6.896
6.984
53,798
+0.06(+0.82%)
Dec 06, 2016
6.901
6.969
6.818
6.927
106,336
+0.07(+0.98%)
Dec 05, 2016
6.637
6.860
6.543
6.860
185,444
+0.24(+3.60%)
Dec 02, 2016
6.647
6.694
6.580
6.621
196,438
-0.04(-0.62%)
Dec 01, 2016
6.730
6.759
6.621
6.663
113,357
-0.06(-0.93%)
Nov 30, 2016
6.855
6.891
6.699
6.725
158,271
-0.16(-2.34%)
Nov 29, 2016
6.927
6.953
6.875
6.886
117,257
-0.05(-0.67%)
Nov 28, 2016
6.927
6.948
6.901
6.933
100,641
+0.01(+0.07%)
Nov 25, 2016
6.938
6.958
6.927
6.927
25,110
-0.02(-0.22%)
Nov 23, 2016
6.943
6.943
6.943
0
-0.03(-0.45%)
Nov 22, 2016
6.974
7.041
6.953
6.974
112,397
+0.01(+0.07%)
Nov 21, 2016
6.979
7.005
6.933
6.969
74,835
-0.03(-0.37%)
Nov 18, 2016
6.958
7.005
6.891
6.995
56,163
+0.03(+0.45%)
Nov 17, 2016
6.984
7.005
6.917
6.964
62,193
-0.02(-0.30%)
Nov 16, 2016
6.969
7.010
6.948
6.984
58,976
+0.01(+0.15%)
Nov 15, 2016
6.995
7.010
6.855
6.974
69,996
-0.03(-0.44%)
Nov 14, 2016
6.969
7.047
6.953
7.005
112,119
+0.04(+0.60%)
Nov 11, 2016
6.928
7.045
6.887
6.964
204,295
+0.10(+1.41%)
Nov 10, 2016
6.908
6.923
6.785
6.867
118,841
-0.05(-0.66%)
Nov 09, 2016
6.836
6.918
6.627
6.913
119,928
+0.05(+0.67%)
Nov 08, 2016
6.969
6.969
6.862
6.867
55,634
-0.12(-1.75%)
Nov 07, 2016
6.887
7.035
6.857
6.989
42,704
+0.14(+2.01%)
Nov 04, 2016
6.729
6.892
6.729
6.852
48,762
+0.11(+1.59%)
Nov 03, 2016
6.877
6.877
6.678
6.745
114,342
-0.12(-1.78%)
Nov 02, 2016
6.953
6.974
6.867
6.867
122,857
-0.06(-0.81%)
Nov 01, 2016
7.137
7.137
6.902
6.923
61,496
-0.14(-1.95%)
Oct 31, 2016
7.066
7.096
7.009
7.060
69,906
+0.03(+0.43%)
Oct 28, 2016
7.055
7.069
7.030
7.030
16,813
-0.01(-0.07%)
Oct 27, 2016
7.132
7.152
6.989
7.035
59,496
-0.12(-1.64%)
Oct 26, 2016
7.167
7.229
7.122
7.152
61,261
-0.05(-0.71%)
Oct 25, 2016
7.183
7.223
7.183
7.203
56,237
-0.01(-0.07%)
Oct 24, 2016
7.172
7.208
7.167
7.208
225,955
+0.04(+0.57%)
Oct 21, 2016
7.055
7.213
7.055
7.167
51,269
+0.06(+0.86%)
Oct 20, 2016
7.060
7.132
7.025
7.106
232,694
+0.05(+0.65%)
Oct 19, 2016
7.096
7.096
7.045
7.060
44,846
-0.01(-0.14%)
Oct 18, 2016
7.127
7.127
7.060
7.071
34,129
-0.03(-0.43%)
Oct 17, 2016
7.101
7.132
7.071
7.101
170,342
+0.04(+0.50%)
Oct 14, 2016
7.045
7.127
6.959
7.066
406,951
+0.05(+0.65%)
Oct 13, 2016
6.867
7.101
6.806
7.020
166,380
+0.15(+2.23%)
Oct 12, 2016
7.045
7.086
6.852
6.867
111,065
-0.16(-2.25%)
Oct 11, 2016
7.004
7.055
6.994
7.025
111,515
+0.00(+0.00%)
Oct 10, 2016
7.030
7.076
7.015
7.025
426,452
+0.01(+0.07%)
Oct 07, 2016
6.994
7.030
6.933
7.020
59,716
+0.06(+0.80%)
Oct 06, 2016
7.004
7.015
6.867
6.964
46,157
-0.02(-0.29%)
Oct 05, 2016
7.060
7.091
6.964
6.984
76,728
-0.04(-0.51%)
Oct 04, 2016
6.913
7.055
6.877
7.020
125,266
+0.11(+1.62%)
Oct 03, 2016
6.974
7.020
6.902
6.908
32,584
-0.05(-0.66%)
Sep 30, 2016
6.989
7.076
6.943
6.953
74,364
-0.02(-0.22%)
Sep 29, 2016
6.953
7.060
6.953
6.969
54,080
-0.01(-0.07%)
Sep 28, 2016
6.938
6.989
6.935
6.974
48,438
+0.02(+0.29%)
Sep 27, 2016
6.928
7.020
6.928
6.953
56,437
+0.00(+0.00%)
Sep 26, 2016
7.030
7.071
6.948
6.953
75,742
-0.07(-1.02%)
Sep 23, 2016
7.009
7.071
6.989
7.025
71,343
+0.01(+0.15%)
Sep 22, 2016
6.969
7.030
6.954
7.015
102,544
+0.05(+0.73%)
Sep 21, 2016
6.938
7.009
6.887
6.964
85,072
+0.03(+0.37%)
Sep 20, 2016
6.989
6.989
6.892
6.938
47,619
-0.01(-0.07%)
Sep 19, 2016
6.826
6.984
6.826
6.943
42,804
+0.09(+1.34%)
Sep 16, 2016
6.796
6.862
6.745
6.852
120,777
+0.09(+1.28%)
Sep 15, 2016
6.770
6.846
6.678
6.765
37,506
+0.01(+0.15%)
Sep 14, 2016
6.765
6.852
6.729
6.755
33,026
+0.03(+0.38%)
Sep 13, 2016
6.739
6.816
6.638
6.729
70,901
-0.05(-0.68%)
Sep 12, 2016
6.775
6.885
6.658
6.775
73,483
+0.01(+0.08%)
Sep 09, 2016
7.009
7.053
6.755
6.770
69,613
-0.30(-4.18%)
Sep 08, 2016
7.081
7.081
7.009
7.066
42,884
-0.01(-0.14%)
Sep 07, 2016
6.979
7.081
6.979
7.076
66,504
+0.07(+1.02%)
Sep 06, 2016
7.015
7.035
6.964
7.004
37,023
-0.02(-0.29%)
Sep 02, 2016
7.009
7.025
7.025
7.025
44,168
+0.06(+0.80%)
Sep 01, 2016
6.974
6.989
6.857
6.969
71,205
-0.02(-0.22%)
Aug 31, 2016
6.877
7.004
6.857
6.984
91,103
+0.10(+1.41%)
Aug 30, 2016
6.852
6.897
6.852
6.887
34,485
+0.03(+0.37%)
Aug 29, 2016
6.846
6.928
6.816
6.862
30,570
+0.02(+0.30%)
Aug 26, 2016
6.928
6.959
6.785
6.841
36,548
-0.10(-1.47%)
Aug 25, 2016
6.831
6.953
6.826
6.943
52,776
+0.07(+1.04%)
Aug 24, 2016
6.841
6.882
6.821
6.872
35,974
+0.01(+0.15%)
Aug 23, 2016
6.796
6.953
6.790
6.862
96,709
+0.07(+0.97%)
Aug 22, 2016
6.877
6.909
6.775
6.796
38,489
-0.09(-1.26%)
Aug 19, 2016
6.862
6.897
6.760
6.882
124,100
+0.02(+0.30%)
Aug 18, 2016
6.877
6.974
6.836
6.862
88,015
-0.02(-0.22%)
Aug 17, 2016
6.974
6.974
6.862
6.877
68,006
-0.10(-1.46%)
Aug 16, 2016
6.959
6.994
6.921
6.979
60,542
-0.03(-0.36%)
Aug 15, 2016
6.984
7.066
6.948
7.004
62,898
+0.05(+0.66%)
Aug 12, 2016
7.020
7.076
6.931
6.959
141,298
-0.03(-0.44%)
Aug 11, 2016
6.954
7.044
6.949
6.989
375,883
+0.03(+0.36%)
Aug 10, 2016
7.019
7.019
6.949
6.964
80,880
-0.03(-0.43%)
Aug 09, 2016
7.020
7.034
6.964
6.994
150,145
-0.01(-0.14%)
Aug 08, 2016
7.069
7.104
6.944
7.004
106,185
-0.01(-0.07%)
Aug 05, 2016
6.984
7.024
6.979
7.009
79,795
+0.04(+0.50%)
Aug 04, 2016
6.959
7.004
6.944
6.974
109,829
+0.05(+0.65%)
Aug 03, 2016
6.904
6.934
6.879
6.929
108,610
+0.00(+0.00%)
Aug 02, 2016
7.004
7.019
6.879
6.929
79,607
-0.06(-0.86%)
Aug 01, 2016
6.929
7.054
6.929
6.989
132,999
+0.06(+0.87%)
Jul 29, 2016
6.979
7.054
6.859
6.929
498,465
-0.08(-1.07%)
Jul 28, 2016
7.039
7.134
6.989
7.004
110,095
-0.02(-0.21%)
Jul 27, 2016
6.994
7.084
6.969
7.019
119,727
+0.00(+0.00%)
Jul 26, 2016
7.189
7.244
6.939
7.019
178,419
-0.17(-2.30%)
Jul 25, 2016
6.929
7.199
6.909
7.184
452,378
+0.25(+3.61%)
Jul 22, 2016
6.919
6.994
6.902
6.934
157,135
+0.03(+0.43%)
Jul 21, 2016
6.944
6.954
6.899
6.904
112,126
-0.08(-1.08%)
Jul 20, 2016
6.954
6.984
6.894
6.979
109,083
+0.06(+0.79%)
Jul 19, 2016
6.959
6.959
6.909
6.924
103,295
-0.01(-0.14%)
Jul 18, 2016
6.959
6.999
6.914
6.934
109,143
+0.00(+0.07%)
Jul 15, 2016
6.999
6.999
6.904
6.929
135,314
-0.03(-0.36%)
Jul 14, 2016
6.989
6.989
6.949
6.954
76,395
-0.01(-0.07%)
Jul 13, 2016
6.979
6.989
6.949
6.959
76,710
-0.00(-0.07%)
Jul 12, 2016
6.969
6.989
6.949
6.964
111,598
+0.01(+0.14%)
Jul 11, 2016
6.954
6.989
6.849
6.954
65,525
+0.01(+0.14%)
Jul 08, 2016
6.904
6.964
6.899
6.944
82,833
+0.05(+0.65%)
Jul 07, 2016
6.964
6.964
6.869
6.899
62,649
-0.05(-0.65%)
Jul 06, 2016
6.969
6.979
6.934
6.944
66,135
-0.01(-0.14%)
Jul 05, 2016
6.954
6.969
6.874
6.954
116,103
+0.01(+0.14%)
Jul 01, 2016
6.929
6.944
6.944
6.944
122,128
+0.01(+0.07%)
Jun 30, 2016
6.959
6.959
6.844
6.939
112,725
+0.01(+0.14%)
Jun 29, 2016
6.924
6.979
6.894
6.929
155,702
+0.00(+0.00%)
Jun 28, 2016
6.849
6.944
6.839
6.929
880,976
+0.14(+2.06%)
Jun 27, 2016
6.584
6.849
6.514
6.789
181,725
+0.22(+3.27%)
Jun 24, 2016
6.599
6.699
6.514
6.574
1,761,269
-0.12(-1.79%)
Jun 23, 2016
6.609
6.744
6.576
6.694
195,349
+0.10(+1.52%)
Jun 22, 2016
6.664
6.666
6.579
6.594
137,315
-0.08(-1.20%)
Jun 21, 2016
6.754
6.799
6.659
6.674
226,385
-0.10(-1.40%)
Jun 20, 2016
6.869
6.944
6.689
6.769
238,018
-0.03(-0.37%)
Jun 17, 2016
6.704
6.794
6.641
6.794
347,002
+0.10(+1.42%)
Jun 16, 2016
6.679
6.744
6.579
6.699
102,873
+0.02(+0.30%)
Jun 15, 2016
6.629
6.803
6.554
6.679
117,484
+0.09(+1.37%)
Jun 14, 2016
6.534
6.604
6.494
6.589
149,921
+0.04(+0.61%)
Jun 13, 2016
6.654
6.654
6.514
6.549
142,794
-0.10(-1.50%)
Jun 10, 2016
6.489
6.649
6.479
6.649
1,204,264
-0.35(-5.00%)
Jun 09, 2016
6.939
7.004
6.914
6.999
61,947
+0.05(+0.65%)
Jun 08, 2016
6.964
6.964
6.944
6.954
62,557
+0.00(+0.00%)
Jun 07, 2016
6.954
6.979
6.939
6.954
36,108
+0.00(+0.00%)
Jun 06, 2016
6.984
6.984
6.836
6.954
85,907
+0.00(+0.07%)
Jun 03, 2016
6.919
6.954
6.889
6.949
116,815
+0.05(+0.65%)
Jun 02, 2016
6.889
6.939
6.834
6.904
76,706
-0.01(-0.14%)
Jun 01, 2016
6.899
6.934
6.894
6.914
54,585
+0.02(+0.22%)
May 31, 2016
6.969
6.969
6.884
6.899
36,470
-0.07(-1.01%)
May 27, 2016
6.829
6.969
6.969
6.969
272,040
+0.12(+1.68%)
May 26, 2016
6.844
6.869
6.818
6.854
50,788
-0.03(-0.36%)
May 25, 2016
6.879
6.889
6.814
6.879
35,435
-0.03(-0.36%)
May 24, 2016
6.899
6.929
6.894
6.904
66,870
-0.01(-0.07%)
May 23, 2016
6.884
6.924
6.869
6.909
53,048
+0.04(+0.51%)
May 20, 2016
6.854
6.899
6.779
6.874
49,594
+0.02(+0.22%)
May 19, 2016
6.869
6.894
6.719
6.859
54,418
-0.02(-0.22%)
May 18, 2016
6.899
6.994
6.799
6.874
60,684
-0.01(-0.15%)
May 17, 2016
6.979
6.979
6.559
6.884
333,905
-0.11(-1.50%)
May 16, 2016
7.009
7.034
6.929
6.989
52,838
+0.00(+0.07%)
May 13, 2016
6.954
7.009
6.869
6.984
37,459
+0.04(+0.50%)
May 12, 2016
6.899
6.969
6.884
6.949
38,833
+0.01(+0.14%)
May 11, 2016
6.859
7.024
6.859
6.939
44,246
+0.07(+0.95%)
May 10, 2016
6.889
6.904
6.756
6.874
65,305
+0.00(+0.07%)
May 09, 2016
6.805
6.886
6.805
6.869
53,222
+0.05(+0.72%)
May 06, 2016
6.886
6.928
6.810
6.820
88,948
-0.02(-0.36%)
May 05, 2016
6.854
6.953
6.746
6.845
441,425
-0.11(-1.55%)
May 04, 2016
6.707
6.953
6.707
6.953
492,677
+0.25(+3.66%)
May 03, 2016
6.786
6.786
6.673
6.707
60,819
-0.10(-1.52%)
May 02, 2016
6.724
6.810
6.717
6.810
48,352
+0.12(+1.76%)
Apr 29, 2016
6.727
6.732
6.658
6.692
20,439
-0.01(-0.15%)
Apr 28, 2016
6.682
6.736
6.663
6.702
20,388
-0.02(-0.29%)
Apr 27, 2016
6.707
6.751
6.682
6.722
28,954
+0.03(+0.51%)
Apr 26, 2016
6.496
6.736
6.496
6.687
66,375
+0.18(+2.79%)
Apr 25, 2016
6.432
6.510
6.353
6.506
27,090
+0.11(+1.69%)
Apr 22, 2016
6.255
6.447
6.255
6.397
51,280
+0.13(+2.12%)
Apr 21, 2016
6.388
6.424
6.142
6.265
111,793
-0.13(-2.00%)
Apr 20, 2016
6.471
6.496
6.373
6.393
105,555
-0.06(-0.91%)
Apr 19, 2016
6.506
6.510
6.442
6.451
65,048
+0.03(+0.46%)
Apr 18, 2016
6.363
6.466
6.314
6.422
47,456
+0.06(+1.00%)
Apr 15, 2016
6.265
6.378
6.265
6.358
51,677
+0.09(+1.49%)
Apr 14, 2016
6.137
6.275
6.093
6.265
34,704
+0.15(+2.41%)
Apr 13, 2016
6.019
6.137
5.968
6.117
63,854
+0.15(+2.47%)
Apr 12, 2016
5.862
5.970
5.837
5.970
97,019
+0.15(+2.53%)
Apr 11, 2016
5.886
5.911
5.818
5.823
33,047
-0.05(-0.84%)
Apr 08, 2016
5.896
5.916
5.847
5.872
47,474
-0.02(-0.42%)
Apr 07, 2016
5.768
5.985
5.768
5.896
98,246
+0.11(+1.95%)
Apr 06, 2016
5.793
5.867
5.778
5.783
25,010
+0.02(+0.34%)
Apr 05, 2016
5.665
5.793
5.665
5.764
33,387
+0.10(+1.73%)
Apr 04, 2016
5.665
5.788
5.638
5.665
35,005
+0.04(+0.70%)
Apr 01, 2016
5.484
5.675
5.474
5.626
73,724
+0.13(+2.32%)
Mar 31, 2016
5.528
5.611
5.493
5.498
9,410
-0.03(-0.53%)
Mar 30, 2016
5.552
5.567
5.528
5.528
19,163
-0.01(-0.27%)
Mar 29, 2016
5.420
5.597
5.390
5.542
84,246
+0.09(+1.62%)
Mar 28, 2016
5.454
5.640
5.395
5.454
86,481
-0.06(-1.16%)
Mar 24, 2016
5.307
5.518
5.518
5.518
82,018
+0.21(+3.89%)
Mar 23, 2016
5.405
5.405
5.307
5.312
31,822
-0.07(-1.37%)
Mar 22, 2016
5.400
5.429
5.361
5.385
33,165
-0.06(-1.17%)
Mar 21, 2016
5.390
5.449
5.366
5.449
207,927
+0.02(+0.45%)
Mar 18, 2016
5.223
5.439
5.208
5.425
187,138
+0.21(+4.05%)
Mar 17, 2016
5.154
5.223
5.154
5.213
25,150
+0.05(+1.05%)
Mar 16, 2016
5.149
5.203
5.135
5.159
57,431
+0.00(+0.10%)
Mar 15, 2016
5.203
5.243
5.154
5.154
48,138
-0.06(-1.13%)
Mar 14, 2016
5.130
5.238
5.086
5.213
26,268
+0.05(+1.05%)
Mar 11, 2016
5.213
5.213
5.135
5.159
124,779
-0.03(-0.66%)
Mar 10, 2016
5.257
5.257
5.086
5.194
30,076
-0.07(-1.31%)
Mar 09, 2016
5.208
5.331
5.203
5.262
28,785
+0.17(+3.38%)
Mar 08, 2016
5.100
5.137
5.025
5.090
74,473
-0.02(-0.46%)
Mar 07, 2016
5.142
5.175
5.067
5.114
86,255
+0.00(+0.09%)
Mar 04, 2016
5.109
5.165
5.072
5.109
83,753
+0.03(+0.55%)
Mar 03, 2016
4.856
5.109
4.856
5.081
129,208
+0.25(+5.15%)
Mar 02, 2016
4.457
4.846
4.457
4.832
845,946
+0.53(+12.45%)
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.