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: 7:00 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
6.873
6.904
6.774
6.816
48,888
-0.07(-1.05%)
Feb 27, 2017
6.883
6.914
6.868
6.888
51,311
+0.00(+0.00%)
Feb 24, 2017
6.810
6.914
6.810
6.888
33,979
-0.04(-0.52%)
Feb 23, 2017
6.943
7.002
6.878
6.925
66,347
-0.01(-0.15%)
Feb 22, 2017
6.925
6.971
6.904
6.935
77,641
-0.01(-0.07%)
Feb 21, 2017
6.883
6.950
6.780
6.940
44,791
+0.06(+0.83%)
Feb 17, 2017
6.883
6.883
6.883
0
+0.03(+0.38%)
Feb 16, 2017
6.805
6.873
6.800
6.857
26,295
+0.05(+0.69%)
Feb 15, 2017
6.790
6.816
6.769
6.810
32,541
-0.02(-0.23%)
Feb 14, 2017
6.878
6.917
6.784
6.826
42,493
-0.05(-0.75%)
Feb 13, 2017
6.842
6.883
6.821
6.878
43,062
+0.08(+1.14%)
Feb 10, 2017
6.753
6.836
6.748
6.800
31,710
+0.06(+0.85%)
Feb 09, 2017
6.691
6.769
6.691
6.743
34,507
+0.02(+0.31%)
Feb 08, 2017
6.774
6.774
6.691
6.722
36,408
-0.06(-0.84%)
Feb 07, 2017
6.790
6.841
6.774
6.779
32,522
-0.02(-0.23%)
Feb 06, 2017
6.826
6.873
6.790
6.795
52,992
-0.01(-0.15%)
Feb 03, 2017
6.805
6.810
6.774
6.805
17,083
+0.06(+0.92%)
Feb 02, 2017
6.769
6.800
6.733
6.743
26,653
+0.00(+0.00%)
Feb 01, 2017
6.774
6.810
6.733
6.743
20,241
-0.01(-0.08%)
Jan 31, 2017
6.769
6.810
6.733
6.748
42,524
-0.01(-0.15%)
Jan 30, 2017
7.008
7.008
6.753
6.759
45,645
-0.20(-2.83%)
Jan 27, 2017
6.950
6.971
6.873
6.956
29,254
-0.01(-0.15%)
Jan 26, 2017
7.002
7.002
6.940
6.966
28,785
+0.00(+0.00%)
Jan 25, 2017
6.992
7.044
6.950
6.966
21,122
+0.01(+0.15%)
Jan 24, 2017
6.883
6.976
6.831
6.956
34,093
+0.06(+0.90%)
Jan 23, 2017
6.842
6.961
6.836
6.893
21,675
+0.05(+0.68%)
Jan 20, 2017
6.764
6.849
6.764
6.847
151,662
+0.07(+1.07%)
Jan 19, 2017
6.878
6.878
6.743
6.774
37,837
-0.09(-1.36%)
Jan 18, 2017
6.919
6.919
6.831
6.867
23,547
-0.02(-0.23%)
Jan 17, 2017
6.925
6.962
6.883
6.883
46,891
-0.06(-0.82%)
Jan 13, 2017
6.940
6.940
6.940
0
+0.01(+0.15%)
Jan 12, 2017
7.044
7.044
6.925
6.930
27,472
-0.08(-1.18%)
Jan 11, 2017
6.925
7.059
6.878
7.013
131,344
+0.09(+1.27%)
Jan 10, 2017
6.821
6.956
6.784
6.925
38,851
+0.11(+1.60%)
Jan 09, 2017
6.878
6.899
6.790
6.816
79,525
-0.08(-1.13%)
Jan 06, 2017
7.013
7.013
6.873
6.893
24,835
-0.09(-1.26%)
Jan 05, 2017
6.966
7.013
6.940
6.982
41,246
-0.03(-0.44%)
Jan 04, 2017
7.018
7.059
6.956
7.013
55,127
+0.05(+0.67%)
Jan 03, 2017
6.945
6.987
6.857
6.966
27,185
+0.08(+1.21%)
Dec 30, 2016
6.883
6.883
6.883
0
+0.03(+0.38%)
Dec 29, 2016
6.971
7.049
6.842
6.857
88,200
-0.11(-1.64%)
Dec 28, 2016
6.987
6.992
6.899
6.971
26,329
-0.03(-0.44%)
Dec 27, 2016
7.023
7.054
6.987
7.002
35,018
+0.01(+0.07%)
Dec 23, 2016
6.997
6.997
6.997
0
+0.00(+0.00%)
Dec 22, 2016
6.992
7.028
6.956
6.997
39,742
-0.01(-0.07%)
Dec 21, 2016
7.148
7.168
6.997
7.002
64,450
-0.13(-1.82%)
Dec 20, 2016
7.142
7.158
7.111
7.132
40,162
+0.04(+0.51%)
Dec 19, 2016
7.039
7.109
7.023
7.096
51,518
+0.09(+1.33%)
Dec 16, 2016
6.992
7.158
6.976
7.002
221,752
+0.01(+0.15%)
Dec 15, 2016
7.013
7.085
6.967
6.992
72,671
-0.03(-0.37%)
Dec 14, 2016
7.002
7.103
6.932
7.018
61,225
-0.01(-0.07%)
Dec 13, 2016
7.132
7.210
7.002
7.023
113,148
-0.11(-1.53%)
Dec 12, 2016
7.091
7.137
7.044
7.132
59,817
+0.04(+0.51%)
Dec 09, 2016
7.039
7.106
7.031
7.096
79,143
+0.06(+0.81%)
Dec 08, 2016
6.992
7.080
6.950
7.039
93,234
+0.06(+0.82%)
Dec 07, 2016
6.904
6.982
6.893
6.982
53,820
+0.06(+0.82%)
Dec 06, 2016
6.899
6.966
6.816
6.925
106,379
+0.07(+0.98%)
Dec 05, 2016
6.634
6.857
6.541
6.857
185,518
+0.24(+3.61%)
Dec 02, 2016
6.644
6.691
6.577
6.619
196,517
-0.04(-0.62%)
Dec 01, 2016
6.727
6.756
6.619
6.660
113,402
-0.06(-0.93%)
Nov 30, 2016
6.852
6.888
6.696
6.722
158,335
-0.16(-2.34%)
Nov 29, 2016
6.925
6.950
6.873
6.883
117,304
-0.05(-0.67%)
Nov 28, 2016
6.925
6.945
6.899
6.930
100,682
+0.01(+0.07%)
Nov 25, 2016
6.935
6.956
6.925
6.925
25,120
-0.02(-0.22%)
Nov 23, 2016
6.940
6.940
6.940
0
-0.03(-0.45%)
Nov 22, 2016
6.971
7.039
6.950
6.971
112,442
+0.01(+0.07%)
Nov 21, 2016
6.976
7.002
6.930
6.966
74,865
-0.03(-0.37%)
Nov 18, 2016
6.956
7.002
6.888
6.992
56,185
+0.03(+0.45%)
Nov 17, 2016
6.982
7.002
6.914
6.961
62,218
-0.02(-0.30%)
Nov 16, 2016
6.966
7.008
6.945
6.982
59,000
+0.01(+0.15%)
Nov 15, 2016
6.992
7.008
6.852
6.971
70,024
-0.03(-0.44%)
Nov 14, 2016
6.966
7.044
6.950
7.002
112,164
+0.04(+0.60%)
Nov 11, 2016
6.925
7.042
6.884
6.961
204,377
+0.10(+1.41%)
Nov 10, 2016
6.905
6.920
6.783
6.864
118,889
-0.05(-0.66%)
Nov 09, 2016
6.834
6.915
6.625
6.910
119,977
+0.05(+0.67%)
Nov 08, 2016
6.966
6.966
6.859
6.864
55,657
-0.12(-1.75%)
Nov 07, 2016
6.884
7.032
6.854
6.986
42,721
+0.14(+2.01%)
Nov 04, 2016
6.727
6.890
6.727
6.849
48,781
+0.11(+1.59%)
Nov 03, 2016
6.874
6.874
6.676
6.742
114,388
-0.12(-1.78%)
Nov 02, 2016
6.951
6.971
6.864
6.864
122,907
-0.06(-0.81%)
Nov 01, 2016
7.134
7.134
6.900
6.920
61,521
-0.14(-1.95%)
Oct 31, 2016
7.063
7.093
7.007
7.058
69,934
+0.03(+0.43%)
Oct 28, 2016
7.053
7.066
7.027
7.027
16,820
-0.01(-0.07%)
Oct 27, 2016
7.129
7.149
6.986
7.032
59,520
-0.12(-1.64%)
Oct 26, 2016
7.165
7.226
7.119
7.149
61,285
-0.05(-0.71%)
Oct 25, 2016
7.180
7.221
7.180
7.200
56,260
-0.01(-0.07%)
Oct 24, 2016
7.170
7.205
7.165
7.205
226,046
+0.04(+0.57%)
Oct 21, 2016
7.053
7.210
7.053
7.165
51,289
+0.06(+0.86%)
Oct 20, 2016
7.058
7.129
7.022
7.103
232,788
+0.05(+0.65%)
Oct 19, 2016
7.093
7.093
7.042
7.058
44,864
-0.01(-0.14%)
Oct 18, 2016
7.124
7.124
7.058
7.068
34,143
-0.03(-0.43%)
Oct 17, 2016
7.098
7.129
7.068
7.098
170,410
+0.04(+0.50%)
Oct 14, 2016
7.042
7.124
6.956
7.063
407,114
+0.05(+0.65%)
Oct 13, 2016
6.864
7.098
6.803
7.017
166,447
+0.15(+2.23%)
Oct 12, 2016
7.042
7.083
6.849
6.864
111,110
-0.16(-2.25%)
Oct 11, 2016
7.002
7.053
6.991
7.022
111,560
+0.00(+0.00%)
Oct 10, 2016
7.027
7.073
7.012
7.022
426,623
+0.01(+0.07%)
Oct 07, 2016
6.991
7.027
6.930
7.017
59,740
+0.06(+0.80%)
Oct 06, 2016
7.002
7.012
6.864
6.961
46,175
-0.02(-0.29%)
Oct 05, 2016
7.058
7.088
6.961
6.981
76,758
-0.04(-0.51%)
Oct 04, 2016
6.910
7.053
6.874
7.017
125,316
+0.11(+1.62%)
Oct 03, 2016
6.971
7.017
6.900
6.905
32,597
-0.05(-0.66%)
Sep 30, 2016
6.986
7.073
6.940
6.951
74,394
-0.02(-0.22%)
Sep 29, 2016
6.951
7.058
6.951
6.966
54,101
-0.01(-0.07%)
Sep 28, 2016
6.935
6.986
6.932
6.971
48,457
+0.02(+0.29%)
Sep 27, 2016
6.925
7.017
6.925
6.951
56,460
+0.00(+0.00%)
Sep 26, 2016
7.027
7.068
6.946
6.951
75,772
-0.07(-1.02%)
Sep 23, 2016
7.007
7.068
6.986
7.022
71,371
+0.01(+0.15%)
Sep 22, 2016
6.966
7.027
6.952
7.012
102,585
+0.05(+0.73%)
Sep 21, 2016
6.935
7.007
6.884
6.961
85,107
+0.03(+0.37%)
Sep 20, 2016
6.986
6.986
6.890
6.935
47,638
-0.01(-0.07%)
Sep 19, 2016
6.823
6.981
6.823
6.940
42,821
+0.09(+1.34%)
Sep 16, 2016
6.793
6.859
6.742
6.849
120,825
+0.09(+1.28%)
Sep 15, 2016
6.767
6.844
6.676
6.762
37,521
+0.01(+0.15%)
Sep 14, 2016
6.762
6.849
6.727
6.752
33,039
+0.03(+0.38%)
Sep 13, 2016
6.737
6.813
6.635
6.727
70,930
-0.05(-0.68%)
Sep 12, 2016
6.772
6.882
6.655
6.772
73,512
+0.01(+0.08%)
Sep 09, 2016
7.007
7.050
6.752
6.767
69,641
-0.30(-4.18%)
Sep 08, 2016
7.078
7.078
7.007
7.063
42,902
-0.01(-0.14%)
Sep 07, 2016
6.976
7.078
6.976
7.073
66,531
+0.07(+1.02%)
Sep 06, 2016
7.012
7.032
6.961
7.002
37,038
-0.02(-0.29%)
Sep 02, 2016
7.007
7.022
7.022
7.022
44,186
+0.06(+0.80%)
Sep 01, 2016
6.971
6.986
6.854
6.966
71,234
-0.02(-0.22%)
Aug 31, 2016
6.874
7.002
6.854
6.981
91,140
+0.10(+1.41%)
Aug 30, 2016
6.849
6.895
6.849
6.884
34,498
+0.03(+0.37%)
Aug 29, 2016
6.844
6.925
6.813
6.859
30,582
+0.02(+0.30%)
Aug 26, 2016
6.925
6.956
6.783
6.839
36,562
-0.10(-1.47%)
Aug 25, 2016
6.828
6.951
6.823
6.940
52,797
+0.07(+1.04%)
Aug 24, 2016
6.839
6.879
6.818
6.869
35,989
+0.01(+0.15%)
Aug 23, 2016
6.793
6.951
6.788
6.859
96,748
+0.07(+0.97%)
Aug 22, 2016
6.874
6.907
6.772
6.793
38,505
-0.09(-1.26%)
Aug 19, 2016
6.859
6.895
6.757
6.879
124,150
+0.02(+0.30%)
Aug 18, 2016
6.874
6.971
6.834
6.859
88,050
-0.02(-0.22%)
Aug 17, 2016
6.971
6.971
6.859
6.874
68,033
-0.10(-1.46%)
Aug 16, 2016
6.956
6.991
6.919
6.976
60,566
-0.03(-0.36%)
Aug 15, 2016
6.981
7.063
6.946
7.002
62,923
+0.05(+0.66%)
Aug 12, 2016
7.017
7.073
6.928
6.956
141,355
-0.03(-0.44%)
Aug 11, 2016
6.951
7.041
6.946
6.986
376,033
+0.03(+0.36%)
Aug 10, 2016
7.016
7.016
6.946
6.961
80,912
-0.03(-0.43%)
Aug 09, 2016
7.017
7.031
6.961
6.991
150,206
-0.01(-0.14%)
Aug 08, 2016
7.066
7.101
6.941
7.001
106,228
-0.01(-0.07%)
Aug 05, 2016
6.981
7.021
6.976
7.006
79,827
+0.04(+0.50%)
Aug 04, 2016
6.956
7.001
6.941
6.971
109,873
+0.05(+0.65%)
Aug 03, 2016
6.901
6.931
6.876
6.926
108,653
+0.00(+0.00%)
Aug 02, 2016
7.001
7.016
6.876
6.926
79,639
-0.06(-0.86%)
Aug 01, 2016
6.926
7.051
6.926
6.986
133,053
+0.06(+0.87%)
Jul 29, 2016
6.976
7.051
6.856
6.926
498,665
-0.08(-1.07%)
Jul 28, 2016
7.036
7.131
6.986
7.001
110,139
-0.02(-0.21%)
Jul 27, 2016
6.991
7.081
6.966
7.016
119,775
+0.00(+0.00%)
Jul 26, 2016
7.186
7.241
6.936
7.016
178,490
-0.17(-2.30%)
Jul 25, 2016
6.926
7.196
6.906
7.181
452,559
+0.25(+3.61%)
Jul 22, 2016
6.916
6.991
6.899
6.931
157,198
+0.03(+0.43%)
Jul 21, 2016
6.941
6.951
6.896
6.901
112,171
-0.08(-1.08%)
Jul 20, 2016
6.951
6.981
6.891
6.976
109,127
+0.06(+0.79%)
Jul 19, 2016
6.956
6.956
6.906
6.921
103,336
-0.01(-0.14%)
Jul 18, 2016
6.956
6.996
6.911
6.931
109,187
+0.00(+0.07%)
Jul 15, 2016
6.996
6.996
6.901
6.926
135,368
-0.03(-0.36%)
Jul 14, 2016
6.986
6.986
6.946
6.951
76,425
-0.01(-0.07%)
Jul 13, 2016
6.976
6.986
6.946
6.956
76,741
-0.00(-0.07%)
Jul 12, 2016
6.966
6.986
6.946
6.961
111,643
+0.01(+0.14%)
Jul 11, 2016
6.951
6.986
6.846
6.951
65,551
+0.01(+0.14%)
Jul 08, 2016
6.901
6.961
6.896
6.941
82,866
+0.05(+0.65%)
Jul 07, 2016
6.961
6.961
6.866
6.896
62,674
-0.05(-0.65%)
Jul 06, 2016
6.966
6.976
6.931
6.941
66,161
-0.01(-0.14%)
Jul 05, 2016
6.951
6.966
6.871
6.951
116,150
+0.01(+0.14%)
Jul 01, 2016
6.926
6.941
6.941
6.941
122,177
+0.01(+0.07%)
Jun 30, 2016
6.956
6.956
6.841
6.936
112,771
+0.01(+0.14%)
Jun 29, 2016
6.921
6.976
6.891
6.926
155,765
+0.00(+0.00%)
Jun 28, 2016
6.846
6.941
6.836
6.926
881,329
+0.14(+2.06%)
Jun 27, 2016
6.581
6.846
6.511
6.786
181,798
+0.22(+3.27%)
Jun 24, 2016
6.596
6.696
6.511
6.571
1,761,975
-0.12(-1.79%)
Jun 23, 2016
6.606
6.741
6.574
6.691
195,427
+0.10(+1.52%)
Jun 22, 2016
6.661
6.664
6.576
6.591
137,370
-0.08(-1.20%)
Jun 21, 2016
6.751
6.796
6.656
6.671
226,475
-0.10(-1.40%)
Jun 20, 2016
6.866
6.941
6.686
6.766
238,113
-0.03(-0.37%)
Jun 17, 2016
6.701
6.791
6.639
6.791
347,141
+0.10(+1.42%)
Jun 16, 2016
6.676
6.741
6.576
6.696
102,914
+0.02(+0.30%)
Jun 15, 2016
6.626
6.800
6.551
6.676
117,532
+0.09(+1.37%)
Jun 14, 2016
6.531
6.601
6.491
6.586
149,982
+0.04(+0.61%)
Jun 13, 2016
6.651
6.651
6.511
6.546
142,851
-0.10(-1.50%)
Jun 10, 2016
6.486
6.646
6.476
6.646
1,204,747
-0.35(-5.00%)
Jun 09, 2016
6.936
7.001
6.911
6.996
61,972
+0.05(+0.65%)
Jun 08, 2016
6.961
6.961
6.941
6.951
62,582
+0.00(+0.00%)
Jun 07, 2016
6.951
6.976
6.936
6.951
36,123
+0.00(+0.00%)
Jun 06, 2016
6.981
6.981
6.833
6.951
85,942
+0.00(+0.07%)
Jun 03, 2016
6.916
6.951
6.886
6.946
116,862
+0.05(+0.65%)
Jun 02, 2016
6.886
6.936
6.831
6.901
76,737
-0.01(-0.14%)
Jun 01, 2016
6.896
6.931
6.891
6.911
54,607
+0.02(+0.22%)
May 31, 2016
6.966
6.966
6.881
6.896
36,485
-0.07(-1.01%)
May 27, 2016
6.826
6.966
6.966
6.966
272,149
+0.12(+1.68%)
May 26, 2016
6.841
6.866
6.815
6.851
50,808
-0.03(-0.36%)
May 25, 2016
6.876
6.886
6.811
6.876
35,449
-0.02(-0.36%)
May 24, 2016
6.896
6.926
6.891
6.901
66,897
-0.01(-0.07%)
May 23, 2016
6.881
6.921
6.866
6.906
53,070
+0.04(+0.51%)
May 20, 2016
6.851
6.896
6.776
6.871
49,614
+0.01(+0.22%)
May 19, 2016
6.866
6.891
6.716
6.856
54,439
-0.01(-0.22%)
May 18, 2016
6.896
6.991
6.796
6.871
60,708
-0.01(-0.15%)
May 17, 2016
6.976
6.976
6.556
6.881
334,039
-0.11(-1.50%)
May 16, 2016
7.006
7.031
6.926
6.986
52,860
+0.00(+0.07%)
May 13, 2016
6.951
7.006
6.866
6.981
37,475
+0.04(+0.50%)
May 12, 2016
6.896
6.966
6.881
6.946
38,848
+0.01(+0.14%)
May 11, 2016
6.856
7.021
6.856
6.936
44,263
+0.07(+0.95%)
May 10, 2016
6.886
6.901
6.753
6.871
65,331
+0.00(+0.07%)
May 09, 2016
6.803
6.884
6.803
6.866
53,243
+0.05(+0.72%)
May 06, 2016
6.884
6.925
6.807
6.817
88,983
-0.02(-0.36%)
May 05, 2016
6.852
6.950
6.744
6.842
441,602
-0.11(-1.55%)
May 04, 2016
6.704
6.950
6.704
6.950
492,875
+0.25(+3.66%)
May 03, 2016
6.783
6.783
6.670
6.704
60,844
-0.10(-1.52%)
May 02, 2016
6.721
6.807
6.714
6.807
48,371
+0.12(+1.76%)
Apr 29, 2016
6.724
6.729
6.655
6.690
20,447
-0.01(-0.15%)
Apr 28, 2016
6.680
6.734
6.660
6.699
20,396
-0.02(-0.29%)
Apr 27, 2016
6.704
6.748
6.680
6.719
28,966
+0.03(+0.51%)
Apr 26, 2016
6.493
6.734
6.493
6.685
66,402
+0.18(+2.79%)
Apr 25, 2016
6.429
6.508
6.351
6.503
27,101
+0.11(+1.69%)
Apr 22, 2016
6.252
6.444
6.252
6.395
51,301
+0.13(+2.12%)
Apr 21, 2016
6.385
6.422
6.139
6.262
111,838
-0.13(-2.00%)
Apr 20, 2016
6.469
6.493
6.370
6.390
105,597
-0.06(-0.91%)
Apr 19, 2016
6.503
6.508
6.439
6.449
65,075
+0.03(+0.46%)
Apr 18, 2016
6.360
6.464
6.311
6.419
47,475
+0.06(+1.00%)
Apr 15, 2016
6.262
6.375
6.262
6.356
51,698
+0.09(+1.49%)
Apr 14, 2016
6.135
6.272
6.090
6.262
34,718
+0.15(+2.41%)
Apr 13, 2016
6.017
6.135
5.966
6.115
63,879
+0.15(+2.47%)
Apr 12, 2016
5.859
5.968
5.835
5.968
97,058
+0.15(+2.53%)
Apr 11, 2016
5.884
5.909
5.815
5.820
33,060
-0.05(-0.84%)
Apr 08, 2016
5.894
5.914
5.845
5.869
47,494
-0.02(-0.42%)
Apr 07, 2016
5.766
5.982
5.766
5.894
98,286
+0.11(+1.95%)
Apr 06, 2016
5.791
5.864
5.776
5.781
25,020
+0.02(+0.34%)
Apr 05, 2016
5.663
5.791
5.663
5.761
33,400
+0.10(+1.73%)
Apr 04, 2016
5.663
5.786
5.636
5.663
35,019
+0.04(+0.70%)
Apr 01, 2016
5.481
5.672
5.471
5.624
73,754
+0.13(+2.32%)
Mar 31, 2016
5.526
5.609
5.491
5.496
9,414
-0.03(-0.53%)
Mar 30, 2016
5.550
5.565
5.526
5.526
19,171
-0.01(-0.27%)
Mar 29, 2016
5.417
5.594
5.388
5.540
84,280
+0.09(+1.62%)
Mar 28, 2016
5.452
5.638
5.393
5.452
86,516
-0.06(-1.16%)
Mar 24, 2016
5.304
5.516
5.516
5.516
82,051
+0.21(+3.89%)
Mar 23, 2016
5.403
5.403
5.304
5.309
31,835
-0.07(-1.37%)
Mar 22, 2016
5.398
5.427
5.359
5.383
33,178
-0.06(-1.17%)
Mar 21, 2016
5.388
5.447
5.363
5.447
208,011
+0.02(+0.45%)
Mar 18, 2016
5.221
5.437
5.206
5.422
187,213
+0.21(+4.05%)
Mar 17, 2016
5.152
5.221
5.152
5.211
25,161
+0.05(+1.05%)
Mar 16, 2016
5.147
5.201
5.133
5.157
57,454
+0.00(+0.10%)
Mar 15, 2016
5.201
5.241
5.152
5.152
48,157
-0.06(-1.13%)
Mar 14, 2016
5.128
5.236
5.083
5.211
26,278
+0.05(+1.05%)
Mar 11, 2016
5.211
5.211
5.133
5.157
124,829
-0.03(-0.66%)
Mar 10, 2016
5.255
5.255
5.083
5.192
30,088
-0.07(-1.31%)
Mar 09, 2016
5.206
5.329
5.201
5.260
28,797
+0.17(+3.38%)
Mar 08, 2016
5.098
5.135
5.023
5.088
74,502
-0.02(-0.46%)
Mar 07, 2016
5.140
5.173
5.065
5.112
86,290
+0.00(+0.09%)
Mar 04, 2016
5.107
5.163
5.070
5.107
83,786
+0.03(+0.55%)
Mar 03, 2016
4.854
5.107
4.854
5.079
129,260
+0.25(+5.15%)
Mar 02, 2016
4.455
4.845
4.455
4.830
846,285
+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.