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
)
3.570
+0.070 (+2.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 29, 2016
4.662
4.732
4.657
4.662
48,096
+0.01(+0.30%)
Feb 26, 2016
4.643
4.718
4.636
4.648
184,905
-0.02(-0.50%)
Feb 25, 2016
4.680
4.699
4.671
4.671
55,521
+0.00(+0.00%)
Feb 24, 2016
4.718
4.718
4.643
4.671
25,707
-0.06(-1.29%)
Feb 23, 2016
4.830
4.830
4.709
4.732
77,046
-0.09(-1.94%)
Feb 22, 2016
4.868
4.891
4.812
4.826
32,504
-0.02(-0.48%)
Feb 19, 2016
4.868
4.966
4.830
4.849
49,053
-0.04(-0.86%)
Feb 18, 2016
4.882
4.901
4.840
4.891
56,175
-0.03(-0.67%)
Feb 17, 2016
4.924
4.948
4.882
4.924
25,726
+0.00(+0.00%)
Feb 16, 2016
4.934
4.981
4.896
4.924
24,037
+0.04(+0.77%)
Feb 12, 2016
4.873
4.887
4.887
4.887
23,455
+0.03(+0.58%)
Feb 11, 2016
4.779
4.887
4.745
4.859
23,088
+0.03(+0.58%)
Feb 10, 2016
4.779
4.887
4.779
4.830
20,847
+0.06(+1.28%)
Feb 09, 2016
4.896
4.917
4.737
4.769
19,824
-0.17(-3.42%)
Feb 08, 2016
4.788
4.971
4.737
4.938
30,202
+0.15(+3.13%)
Feb 05, 2016
4.835
4.859
4.652
4.788
94,124
-0.04(-0.87%)
Feb 04, 2016
5.041
5.041
4.774
4.830
80,968
-0.19(-3.74%)
Feb 03, 2016
5.070
5.070
4.924
5.018
52,207
-0.04(-0.74%)
Feb 02, 2016
5.079
5.079
5.046
5.056
37,739
-0.05(-1.01%)
Feb 01, 2016
5.135
5.154
5.079
5.107
33,722
-0.06(-1.18%)
Jan 29, 2016
5.060
5.182
5.060
5.168
37,321
+0.13(+2.51%)
Jan 28, 2016
5.041
5.079
5.018
5.041
28,297
-0.02(-0.46%)
Jan 27, 2016
5.065
5.093
5.041
5.065
48,991
-0.01(-0.28%)
Jan 26, 2016
5.088
5.154
5.069
5.079
93,429
-0.03(-0.55%)
Jan 25, 2016
5.117
5.154
5.074
5.107
49,529
-0.03(-0.64%)
Jan 22, 2016
5.135
5.159
5.118
5.140
38,735
+0.00(+0.09%)
Jan 21, 2016
5.192
5.192
5.088
5.135
29,626
-0.08(-1.53%)
Jan 20, 2016
5.257
5.257
4.962
5.215
71,632
-0.04(-0.80%)
Jan 19, 2016
5.299
5.299
5.201
5.257
38,908
-0.07(-1.32%)
Jan 15, 2016
5.337
5.328
5.328
5.328
21,323
-0.11(-1.98%)
Jan 14, 2016
5.309
5.614
5.309
5.435
17,275
+0.13(+2.39%)
Jan 13, 2016
5.440
5.449
5.253
5.309
117,863
-0.13(-2.41%)
Jan 12, 2016
5.607
5.607
5.398
5.440
74,330
-0.13(-2.27%)
Jan 11, 2016
5.585
5.590
5.548
5.567
10,761
+0.03(+0.51%)
Jan 08, 2016
5.600
5.628
5.539
5.539
35,230
-0.08(-1.34%)
Jan 07, 2016
5.787
5.820
5.609
5.614
19,717
-0.21(-3.55%)
Jan 06, 2016
5.754
5.872
5.754
5.820
18,265
+0.01(+0.24%)
Jan 05, 2016
5.670
5.834
5.651
5.806
18,175
+0.17(+2.99%)
Jan 04, 2016
5.698
5.698
5.581
5.637
129,697
-0.05(-0.83%)
Dec 31, 2015
5.806
5.684
5.684
5.684
15,565
-0.12(-2.02%)
Dec 30, 2015
5.900
5.900
5.773
5.801
5,799
-0.09(-1.51%)
Dec 29, 2015
5.914
5.965
5.853
5.890
44,665
+0.00(+0.08%)
Dec 28, 2015
5.862
5.900
5.815
5.886
95,071
+0.07(+1.21%)
Dec 24, 2015
5.877
5.815
5.815
5.815
73,138
+0.01(+0.16%)
Dec 23, 2015
5.811
5.829
5.740
5.806
46,211
+0.03(+0.57%)
Dec 22, 2015
5.736
5.815
5.707
5.773
24,220
+0.06(+1.07%)
Dec 21, 2015
5.736
5.754
5.651
5.712
21,001
-0.07(-1.14%)
Dec 18, 2015
5.792
5.843
5.651
5.778
62,924
-0.03(-0.57%)
Dec 17, 2015
5.867
5.918
5.787
5.811
13,877
-0.05(-0.88%)
Dec 16, 2015
5.646
5.900
5.628
5.862
33,458
+0.19(+3.39%)
Dec 15, 2015
5.501
5.721
5.492
5.670
41,422
+0.13(+2.28%)
Dec 14, 2015
5.585
5.679
5.534
5.543
41,716
-0.02(-0.42%)
Dec 11, 2015
5.520
5.693
5.520
5.567
180,487
+0.01(+0.17%)
Dec 10, 2015
5.571
5.571
5.529
5.557
23,463
-0.03(-0.50%)
Dec 09, 2015
5.661
5.665
5.562
5.585
17,568
-0.08(-1.33%)
Dec 08, 2015
5.656
5.689
5.632
5.661
14,429
+0.00(+0.08%)
Dec 07, 2015
5.705
5.712
5.656
5.656
23,071
-0.06(-1.07%)
Dec 04, 2015
5.754
5.768
5.703
5.717
32,728
-0.03(-0.49%)
Dec 03, 2015
5.801
5.823
5.731
5.745
31,854
-0.08(-1.29%)
Dec 02, 2015
5.876
5.876
5.792
5.820
24,768
-0.05(-0.80%)
Dec 01, 2015
5.975
5.979
5.839
5.867
29,924
-0.10(-1.73%)
Nov 30, 2015
5.876
6.040
5.876
5.970
26,916
+0.11(+1.92%)
Nov 27, 2015
5.834
5.876
5.832
5.857
4,674
+0.02(+0.40%)
Nov 25, 2015
5.797
5.834
5.834
5.834
34,330
+0.02(+0.40%)
Nov 24, 2015
5.787
5.815
5.768
5.811
37,935
-0.00(-0.08%)
Nov 23, 2015
5.825
5.900
5.760
5.815
41,381
+0.00(+0.00%)
Nov 20, 2015
5.815
5.825
5.806
5.815
22,986
-0.00(-0.08%)
Nov 19, 2015
5.815
5.827
5.792
5.820
41,965
+0.01(+0.16%)
Nov 18, 2015
5.843
5.862
5.801
5.811
22,647
-0.01(-0.16%)
Nov 17, 2015
5.867
5.867
5.806
5.820
10,531
-0.01(-0.24%)
Nov 16, 2015
5.797
5.839
5.790
5.834
24,502
+0.06(+1.06%)
Nov 13, 2015
5.754
5.811
5.703
5.773
12,721
+0.01(+0.24%)
Nov 12, 2015
5.736
5.773
5.576
5.759
40,413
-0.07(-1.21%)
Nov 11, 2015
5.947
5.947
5.820
5.829
17,525
-0.01(-0.16%)
Nov 10, 2015
5.890
5.890
5.759
5.839
42,462
-0.04(-0.64%)
Nov 09, 2015
5.950
5.950
5.872
5.876
38,149
-0.08(-1.39%)
Nov 06, 2015
5.941
5.983
5.895
5.959
66,898
-0.02(-0.38%)
Nov 05, 2015
5.996
5.996
5.936
5.982
46,364
+0.00(+0.00%)
Nov 04, 2015
6.044
6.044
5.959
5.982
59,070
-0.07(-1.14%)
Nov 03, 2015
5.991
6.115
5.991
6.051
134,192
+0.07(+1.23%)
Nov 02, 2015
5.982
5.982
5.945
5.977
24,810
+0.03(+0.46%)
Oct 30, 2015
5.936
5.973
5.931
5.950
22,263
-0.01(-0.23%)
Oct 29, 2015
6.033
6.033
5.941
5.964
11,445
-0.09(-1.52%)
Oct 28, 2015
6.028
6.060
6.005
6.056
77,540
+0.06(+1.08%)
Oct 27, 2015
5.954
6.005
5.954
5.991
44,649
-0.02(-0.31%)
Oct 26, 2015
6.000
6.019
5.991
6.010
13,019
+0.01(+0.15%)
Oct 23, 2015
6.005
6.019
5.973
6.000
45,929
-0.01(-0.15%)
Oct 22, 2015
5.991
6.051
5.982
6.010
41,096
+0.03(+0.54%)
Oct 21, 2015
6.014
6.033
5.973
5.977
35,813
-0.04(-0.61%)
Oct 20, 2015
6.028
6.042
5.977
6.014
54,709
+0.03(+0.54%)
Oct 19, 2015
5.996
6.051
5.959
5.982
50,299
-0.01(-0.23%)
Oct 16, 2015
6.024
6.028
5.931
5.996
62,814
-0.01(-0.23%)
Oct 15, 2015
5.961
6.033
5.941
6.010
20,003
+0.04(+0.62%)
Oct 14, 2015
6.028
6.106
5.959
5.973
18,521
-0.03(-0.54%)
Oct 13, 2015
6.005
6.033
5.996
6.005
25,160
-0.02(-0.38%)
Oct 12, 2015
6.074
6.074
6.005
6.028
14,501
-0.06(-1.06%)
Oct 09, 2015
6.079
6.097
6.065
6.093
69,945
+0.02(+0.38%)
Oct 08, 2015
5.839
6.086
5.839
6.070
27,501
+0.21(+3.53%)
Oct 07, 2015
5.701
5.862
5.701
5.862
20,392
+0.21(+3.75%)
Oct 06, 2015
5.669
5.724
5.614
5.651
18,219
+0.01(+0.16%)
Oct 05, 2015
5.517
5.660
5.481
5.642
96,144
+0.16(+2.85%)
Oct 02, 2015
5.458
5.513
5.388
5.485
66,809
-0.04(-0.67%)
Oct 01, 2015
5.720
5.720
5.513
5.522
47,242
-0.17(-2.99%)
Sep 30, 2015
5.688
5.789
5.660
5.692
48,098
-0.04(-0.64%)
Sep 29, 2015
5.789
5.789
5.692
5.729
61,215
-0.02(-0.40%)
Sep 28, 2015
5.899
5.945
5.665
5.752
117,458
-0.17(-2.87%)
Sep 25, 2015
6.000
6.028
5.913
5.922
24,780
-0.06(-1.00%)
Sep 24, 2015
6.019
6.033
5.853
5.982
141,624
-0.03(-0.54%)
Sep 23, 2015
5.996
6.042
5.996
6.014
67,441
+0.01(+0.15%)
Sep 22, 2015
5.982
6.024
5.954
6.005
71,364
-0.03(-0.53%)
Sep 21, 2015
6.060
6.065
6.005
6.037
129,104
+0.06(+0.92%)
Sep 18, 2015
6.300
6.465
5.959
5.982
675,641
-0.36(-5.73%)
Sep 17, 2015
6.212
6.507
6.203
6.346
74,660
+0.19(+3.14%)
Sep 16, 2015
6.157
6.203
6.028
6.152
62,226
+0.06(+0.98%)
Sep 15, 2015
6.051
6.097
6.047
6.093
69,493
+0.05(+0.76%)
Sep 14, 2015
6.079
6.097
6.019
6.047
77,120
-0.05(-0.76%)
Sep 11, 2015
6.028
6.129
6.005
6.093
180,645
+0.05(+0.84%)
Sep 10, 2015
6.028
6.125
6.024
6.042
228,643
+0.00(+0.08%)
Sep 09, 2015
6.088
6.120
5.959
6.037
273,323
-0.01(-0.15%)
Sep 08, 2015
5.982
6.079
5.982
6.047
73,776
+0.12(+2.02%)
Sep 04, 2015
5.931
5.927
5.927
5.927
38,682
-0.04(-0.62%)
Sep 03, 2015
5.964
5.991
5.906
5.964
56,925
-0.01(-0.15%)
Sep 02, 2015
5.941
6.014
5.936
5.973
29,713
+0.06(+1.09%)
Sep 01, 2015
5.775
5.945
5.775
5.908
71,172
+0.01(+0.23%)
Aug 31, 2015
5.996
5.996
5.839
5.895
84,755
-0.12(-1.99%)
Aug 28, 2015
5.996
6.070
5.996
6.014
50,108
+0.03(+0.54%)
Aug 27, 2015
6.010
6.074
5.959
5.982
109,583
-0.02(-0.31%)
Aug 26, 2015
6.088
6.088
5.959
6.000
84,613
-0.01(-0.23%)
Aug 25, 2015
6.074
6.074
6.005
6.014
42,522
+0.07(+1.24%)
Aug 24, 2015
6.056
6.079
5.927
5.941
41,678
-0.14(-2.34%)
Aug 21, 2015
6.056
6.263
6.056
6.083
49,352
-0.04(-0.60%)
Aug 20, 2015
6.129
6.143
6.079
6.120
96,581
-0.01(-0.23%)
Aug 19, 2015
6.139
6.212
6.116
6.134
61,787
-0.00(-0.07%)
Aug 18, 2015
6.194
6.212
6.120
6.139
48,854
-0.07(-1.19%)
Aug 17, 2015
6.166
6.226
6.157
6.212
70,692
+0.03(+0.45%)
Aug 14, 2015
6.097
6.217
6.097
6.185
199,949
+0.08(+1.36%)
Aug 13, 2015
6.212
6.235
6.097
6.102
130,556
-0.13(-2.07%)
Aug 12, 2015
6.231
6.304
6.189
6.231
63,655
-0.03(-0.51%)
Aug 11, 2015
6.231
6.294
6.177
6.263
61,931
+0.03(+0.44%)
Aug 10, 2015
6.285
6.340
6.218
6.236
245,505
-0.05(-0.79%)
Aug 07, 2015
6.249
6.340
6.249
6.285
154,155
+0.03(+0.43%)
Aug 06, 2015
6.222
6.308
6.208
6.258
48,374
+0.01(+0.22%)
Aug 05, 2015
6.367
6.367
6.240
6.245
473,139
-0.09(-1.36%)
Aug 04, 2015
6.308
6.358
6.294
6.331
29,827
+0.03(+0.50%)
Aug 03, 2015
6.331
6.349
6.249
6.299
29,641
-0.06(-0.93%)
Jul 31, 2015
6.340
6.358
6.304
6.358
27,749
+0.06(+0.93%)
Jul 30, 2015
6.304
6.322
6.254
6.299
8,289
-0.04(-0.57%)
Jul 29, 2015
6.276
6.358
6.276
6.335
10,540
+0.05(+0.72%)
Jul 28, 2015
6.317
6.340
6.272
6.290
22,652
-0.01(-0.22%)
Jul 27, 2015
6.267
6.304
6.249
6.304
10,829
+0.04(+0.65%)
Jul 24, 2015
6.317
6.331
6.227
6.263
83,581
-0.07(-1.07%)
Jul 23, 2015
6.335
6.340
6.294
6.331
9,451
-0.00(-0.07%)
Jul 22, 2015
6.426
6.426
6.331
6.335
18,841
-0.08(-1.20%)
Jul 21, 2015
6.340
6.485
6.340
6.412
10,502
+0.07(+1.14%)
Jul 20, 2015
6.385
6.385
6.326
6.340
17,873
-0.06(-0.99%)
Jul 17, 2015
6.448
6.453
6.394
6.403
16,710
-0.07(-1.05%)
Jul 16, 2015
6.335
6.485
6.317
6.471
26,280
+0.16(+2.58%)
Jul 15, 2015
6.304
6.313
6.294
6.308
54,981
+0.00(+0.07%)
Jul 14, 2015
6.319
6.319
6.294
6.304
22,601
-0.01(-0.21%)
Jul 13, 2015
6.340
6.340
6.313
6.317
7,965
-0.01(-0.21%)
Jul 10, 2015
6.299
6.331
6.281
6.331
23,566
+0.08(+1.30%)
Jul 09, 2015
6.403
6.403
6.249
6.249
50,598
-0.08(-1.29%)
Jul 08, 2015
6.313
6.412
6.313
6.331
8,126
-0.01(-0.14%)
Jul 07, 2015
6.417
6.426
6.322
6.340
54,414
-0.06(-0.92%)
Jul 06, 2015
6.421
6.426
6.394
6.399
19,856
-0.03(-0.49%)
Jul 02, 2015
6.412
6.430
6.430
6.430
30,032
+0.00(+0.07%)
Jul 01, 2015
6.453
6.453
6.340
6.426
36,973
+0.00(+0.07%)
Jun 30, 2015
6.272
6.426
6.272
6.421
31,419
+0.14(+2.16%)
Jun 29, 2015
6.344
6.426
6.267
6.285
17,909
-0.14(-2.25%)
Jun 26, 2015
6.317
6.539
6.254
6.430
434,145
+0.11(+1.79%)
Jun 25, 2015
6.317
6.335
6.299
6.317
11,414
+0.01(+0.14%)
Jun 24, 2015
6.322
6.358
6.290
6.308
30,580
-0.03(-0.50%)
Jun 23, 2015
6.494
6.539
6.267
6.340
155,356
-0.17(-2.64%)
Jun 22, 2015
6.435
6.535
6.417
6.512
55,368
+0.01(+0.14%)
Jun 19, 2015
6.539
6.562
6.367
6.503
473,764
+0.00(+0.07%)
Jun 18, 2015
6.458
6.557
6.448
6.498
56,682
+0.07(+1.13%)
Jun 17, 2015
6.462
6.516
6.385
6.426
44,594
-0.06(-0.91%)
Jun 16, 2015
6.426
6.503
6.367
6.485
37,933
+0.14(+2.29%)
Jun 15, 2015
6.412
6.417
6.322
6.340
72,820
-0.08(-1.20%)
Jun 12, 2015
6.399
6.503
6.385
6.417
81,125
+0.01(+0.21%)
Jun 11, 2015
6.417
6.498
6.340
6.403
101,689
-0.01(-0.21%)
Jun 10, 2015
6.498
6.503
6.362
6.417
108,848
-0.07(-1.05%)
Jun 09, 2015
6.512
6.516
6.376
6.485
99,191
+0.02(+0.28%)
Jun 08, 2015
6.399
6.498
6.376
6.467
101,185
+0.10(+1.64%)
Jun 05, 2015
6.362
6.399
6.304
6.362
27,888
-0.05(-0.78%)
Jun 04, 2015
6.430
6.462
6.299
6.412
85,071
-0.02(-0.35%)
Jun 03, 2015
6.236
6.525
6.195
6.435
192,877
+0.20(+3.20%)
Jun 02, 2015
6.186
6.281
6.141
6.236
34,089
+0.07(+1.10%)
Jun 01, 2015
6.145
6.186
6.073
6.168
66,559
+0.00(+0.07%)
May 29, 2015
6.041
6.168
6.023
6.163
58,749
+0.10(+1.64%)
May 28, 2015
5.923
6.086
5.923
6.064
17,558
+0.14(+2.37%)
May 27, 2015
5.873
5.932
5.873
5.923
193,617
+0.05(+0.93%)
May 26, 2015
5.887
5.928
5.864
5.869
215,234
-0.02(-0.31%)
May 22, 2015
5.914
5.887
5.887
5.887
281,776
-0.04(-0.69%)
May 21, 2015
5.851
5.937
5.833
5.928
882,834
+0.10(+1.63%)
May 20, 2015
5.851
5.950
5.819
5.833
796,511
-0.03(-0.54%)
May 19, 2015
5.905
5.928
5.864
5.864
43,591
-0.02(-0.31%)
May 18, 2015
5.955
5.955
5.855
5.882
35,321
-0.09(-1.44%)
May 15, 2015
5.941
6.000
5.833
5.968
132,333
+0.05(+0.76%)
May 14, 2015
5.801
6.021
5.801
5.923
111,816
+0.15(+2.59%)
May 13, 2015
6.027
6.027
5.710
5.774
721,893
-0.30(-4.92%)
May 12, 2015
6.213
6.231
6.005
6.073
938,289
-0.16(-2.54%)
May 11, 2015
6.227
6.290
6.227
6.231
113,052
-0.01(-0.22%)
May 08, 2015
6.267
6.290
6.150
6.245
306,217
+0.05(+0.73%)
May 07, 2015
6.204
6.285
6.168
6.199
53,899
-0.03(-0.51%)
May 06, 2015
6.371
6.376
6.113
6.231
869,242
-0.11(-1.71%)
May 05, 2015
6.376
6.390
6.317
6.340
72,023
-0.04(-0.57%)
May 04, 2015
6.471
6.480
6.358
6.376
29,999
-0.12(-1.88%)
May 01, 2015
6.448
6.507
6.439
6.498
47,184
+0.08(+1.20%)
Apr 30, 2015
6.408
6.467
6.376
6.421
70,371
-0.00(-0.07%)
Apr 29, 2015
6.458
6.512
6.426
6.426
36,820
-0.05(-0.77%)
Apr 28, 2015
6.448
6.512
6.448
6.476
24,516
+0.02(+0.28%)
Apr 27, 2015
6.476
6.476
6.412
6.458
33,230
-0.01(-0.14%)
Apr 24, 2015
6.453
6.467
6.448
6.467
63,931
+0.00(+0.00%)
Apr 23, 2015
6.535
6.553
6.435
6.467
62,571
-0.04(-0.56%)
Apr 22, 2015
6.471
6.503
6.385
6.503
129,555
-0.01(-0.14%)
Apr 21, 2015
6.575
6.620
6.480
6.512
33,384
-0.08(-1.24%)
Apr 20, 2015
6.539
6.611
6.458
6.593
97,281
+0.05(+0.76%)
Apr 17, 2015
6.634
6.634
6.423
6.544
120,781
-0.12(-1.83%)
Apr 16, 2015
6.657
6.675
6.643
6.666
7,223
-0.02(-0.34%)
Apr 15, 2015
6.535
6.765
6.535
6.688
18,057
+0.11(+1.72%)
Apr 14, 2015
6.670
6.679
6.516
6.575
47,608
-0.08(-1.22%)
Apr 13, 2015
6.625
6.743
6.621
6.657
87,807
-0.00(-0.07%)
Apr 10, 2015
6.666
6.698
6.657
6.661
7,808
+0.00(+0.00%)
Apr 09, 2015
6.453
6.707
6.453
6.661
60,352
+0.14(+2.08%)
Apr 08, 2015
6.643
6.702
6.471
6.525
39,378
-0.07(-1.10%)
Apr 07, 2015
6.729
6.784
6.598
6.598
40,740
-0.12(-1.75%)
Apr 06, 2015
6.725
6.747
6.639
6.716
56,339
+0.01(+0.13%)
Apr 02, 2015
6.602
6.707
6.707
6.707
68,677
+0.18(+2.70%)
Apr 01, 2015
6.670
6.716
6.480
6.530
101,375
-0.05(-0.76%)
Mar 31, 2015
6.643
6.788
6.458
6.580
871,665
-0.06(-0.89%)
Mar 30, 2015
6.498
6.643
6.498
6.639
55,266
+0.17(+2.59%)
Mar 27, 2015
6.634
6.643
6.453
6.471
30,277
-0.15(-2.26%)
Mar 26, 2015
6.611
6.621
6.521
6.621
96,795
+0.01(+0.14%)
Mar 25, 2015
6.602
6.611
6.525
6.611
88,214
+0.01(+0.14%)
Mar 24, 2015
6.562
6.611
6.548
6.602
76,976
+0.07(+1.04%)
Mar 23, 2015
6.448
6.566
6.448
6.535
72,555
+0.08(+1.26%)
Mar 20, 2015
6.525
6.657
6.453
6.453
261,464
-0.07(-1.11%)
Mar 19, 2015
6.385
6.589
6.358
6.525
50,604
+0.18(+2.85%)
Mar 18, 2015
6.385
6.403
6.340
6.344
330,038
-0.05(-0.78%)
Mar 17, 2015
6.430
6.430
6.385
6.394
16,608
-0.05(-0.77%)
Mar 16, 2015
6.462
6.467
6.408
6.444
114,899
+0.02(+0.35%)
Mar 13, 2015
6.476
6.476
6.394
6.421
53,601
-0.04(-0.63%)
Mar 12, 2015
6.458
6.494
6.430
6.462
109,554
-0.03(-0.42%)
Mar 11, 2015
6.535
6.609
6.458
6.489
91,738
-0.06(-0.90%)
Mar 10, 2015
6.476
6.607
6.476
6.548
116,042
-0.04(-0.62%)
Mar 09, 2015
6.566
6.611
6.566
6.589
62,328
+0.00(+0.07%)
Mar 06, 2015
6.593
6.611
6.584
6.584
55,880
-0.00(-0.07%)
Mar 05, 2015
6.521
6.634
6.521
6.589
81,980
+0.05(+0.76%)
Mar 04, 2015
6.408
6.566
6.408
6.539
229,800
+0.13(+2.05%)
Mar 03, 2015
6.390
6.408
6.385
6.408
152,223
+0.01(+0.14%)
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.