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
)
3.460
-0.100 (-2.81%)
Streaming Delayed Price
Updated: 9:49 AM EDT, May 21, 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 (%)
Apr 30, 2019
8.848
8.954
8.755
8.923
118,578
+0.08(+0.92%)
Apr 29, 2019
8.786
8.842
8.786
8.842
55,933
+0.04(+0.42%)
Apr 26, 2019
8.786
8.842
8.767
8.804
59,380
+0.03(+0.36%)
Apr 25, 2019
8.786
8.786
8.680
8.773
32,259
-0.02(-0.21%)
Apr 24, 2019
8.723
8.804
8.723
8.792
58,077
+0.07(+0.79%)
Apr 23, 2019
8.630
8.765
8.630
8.723
114,485
+0.09(+1.01%)
Apr 22, 2019
8.617
8.655
8.599
8.636
49,505
+0.00(+0.00%)
Apr 18, 2019
8.580
8.674
8.574
8.636
27,603
+0.03(+0.36%)
Apr 17, 2019
8.586
8.642
8.507
8.605
80,211
+0.01(+0.07%)
Apr 16, 2019
8.630
8.649
8.593
8.599
34,708
-0.01(-0.07%)
Apr 15, 2019
8.561
8.624
8.527
8.605
37,180
+0.06(+0.66%)
Apr 12, 2019
8.642
8.642
8.536
8.549
55,047
-0.07(-0.87%)
Apr 11, 2019
8.543
8.661
8.524
8.624
104,081
+0.10(+1.17%)
Apr 10, 2019
8.512
8.568
8.512
8.524
27,626
+0.01(+0.15%)
Apr 09, 2019
8.568
8.586
8.512
8.512
53,009
-0.07(-0.80%)
Apr 08, 2019
8.543
8.617
8.543
8.580
39,955
-0.01(-0.07%)
Apr 05, 2019
8.599
8.636
8.524
8.586
87,305
+0.01(+0.07%)
Apr 04, 2019
8.536
8.617
8.536
8.580
52,068
+0.04(+0.51%)
Apr 03, 2019
8.586
8.630
8.474
8.536
93,585
-0.02(-0.29%)
Apr 02, 2019
8.568
8.661
8.543
8.561
98,830
+0.01(+0.07%)
Apr 01, 2019
8.568
8.568
8.524
8.555
67,945
-0.01(-0.07%)
Mar 29, 2019
8.568
8.568
8.399
8.561
198,844
+0.02(+0.29%)
Mar 28, 2019
8.512
8.536
8.468
8.536
58,326
+0.04(+0.44%)
Mar 27, 2019
8.468
8.518
8.455
8.499
49,524
+0.03(+0.37%)
Mar 26, 2019
8.362
8.487
8.362
8.468
76,782
+0.10(+1.19%)
Mar 25, 2019
8.293
8.412
8.287
8.368
55,737
+0.05(+0.60%)
Mar 22, 2019
8.412
8.488
8.306
8.318
160,808
-0.12(-1.48%)
Mar 21, 2019
8.387
8.512
8.387
8.443
51,961
+0.03(+0.37%)
Mar 20, 2019
8.381
8.468
8.325
8.412
122,932
+0.00(+0.00%)
Mar 19, 2019
8.424
8.424
8.356
8.412
66,206
-0.01(-0.07%)
Mar 18, 2019
8.368
8.449
8.368
8.418
40,118
+0.02(+0.30%)
Mar 15, 2019
8.362
8.437
8.356
8.393
143,155
+0.01(+0.15%)
Mar 14, 2019
8.399
8.437
8.337
8.381
158,926
+0.02(+0.30%)
Mar 13, 2019
8.277
8.380
8.277
8.356
164,644
+0.09(+1.03%)
Mar 12, 2019
8.283
8.344
8.258
8.271
179,730
-0.01(-0.07%)
Mar 11, 2019
8.167
8.325
8.167
8.277
63,479
+0.11(+1.34%)
Mar 08, 2019
8.106
8.243
8.106
8.167
55,046
+0.04(+0.52%)
Mar 07, 2019
8.155
8.240
8.124
8.124
91,879
-0.02(-0.30%)
Mar 06, 2019
8.094
8.222
8.094
8.149
87,306
+0.03(+0.37%)
Mar 05, 2019
8.143
8.143
8.064
8.118
18,484
-0.01(-0.15%)
Mar 04, 2019
8.131
8.161
8.065
8.131
34,432
-0.02(-0.22%)
Mar 01, 2019
8.070
8.210
7.972
8.149
79,365
+0.10(+1.21%)
Feb 28, 2019
8.015
8.106
7.990
8.051
70,793
+0.04(+0.46%)
Feb 27, 2019
7.924
8.021
7.838
8.015
48,669
+0.07(+0.84%)
Feb 26, 2019
7.985
7.985
7.942
7.948
141,574
-0.03(-0.38%)
Feb 25, 2019
7.936
8.003
7.932
7.978
45,138
+0.03(+0.38%)
Feb 22, 2019
7.960
7.997
7.936
7.948
71,642
+0.02(+0.23%)
Feb 21, 2019
7.838
7.966
7.790
7.930
54,964
+0.12(+1.48%)
Feb 20, 2019
7.942
7.942
7.808
7.814
53,720
-0.12(-1.46%)
Feb 19, 2019
7.826
7.936
7.826
7.930
61,471
+0.08(+1.01%)
Feb 15, 2019
7.790
7.942
7.759
7.851
142,134
+0.05(+0.70%)
Feb 14, 2019
7.808
7.869
7.772
7.796
76,226
-0.09(-1.08%)
Feb 13, 2019
7.936
7.972
7.857
7.881
37,135
-0.09(-1.15%)
Feb 12, 2019
8.021
8.024
7.966
7.972
36,148
-0.05(-0.61%)
Feb 11, 2019
7.997
8.033
7.948
8.021
32,919
-0.01(-0.08%)
Feb 08, 2019
7.960
8.039
7.948
8.027
32,699
+0.05(+0.69%)
Feb 07, 2019
8.033
8.045
7.954
7.972
51,482
-0.05(-0.68%)
Feb 06, 2019
8.027
8.027
7.972
8.027
21,798
-0.01(-0.15%)
Feb 05, 2019
7.954
8.058
7.954
8.039
70,566
+0.05(+0.69%)
Feb 04, 2019
7.887
7.997
7.875
7.985
30,127
+0.11(+1.39%)
Feb 01, 2019
7.869
7.887
7.802
7.875
23,661
+0.02(+0.23%)
Jan 31, 2019
7.802
7.875
7.765
7.857
40,576
+0.04(+0.55%)
Jan 30, 2019
7.832
7.863
7.772
7.814
62,000
+0.01(+0.08%)
Jan 29, 2019
7.814
7.845
7.765
7.808
24,204
-0.01(-0.16%)
Jan 28, 2019
7.802
7.893
7.772
7.820
53,643
-0.04(-0.46%)
Jan 25, 2019
7.808
7.887
7.808
7.857
22,511
+0.07(+0.94%)
Jan 24, 2019
7.723
7.784
7.711
7.784
28,520
+0.05(+0.63%)
Jan 23, 2019
7.644
7.735
7.644
7.735
21,356
+0.06(+0.79%)
Jan 22, 2019
7.711
7.729
7.613
7.674
49,099
-0.04(-0.55%)
Jan 18, 2019
7.772
7.814
7.717
7.717
30,070
-0.05(-0.70%)
Jan 17, 2019
7.699
7.808
7.650
7.772
126,495
+0.04(+0.55%)
Jan 16, 2019
7.674
7.735
7.674
7.729
32,110
+0.07(+0.87%)
Jan 15, 2019
7.680
7.711
7.644
7.662
17,902
-0.02(-0.32%)
Jan 14, 2019
7.662
7.796
7.662
7.686
73,430
-0.04(-0.47%)
Jan 11, 2019
7.699
7.759
7.674
7.723
42,231
-0.01(-0.16%)
Jan 10, 2019
7.674
7.759
7.668
7.735
50,358
-0.03(-0.39%)
Jan 09, 2019
7.614
7.765
7.523
7.765
119,791
+0.16(+2.07%)
Jan 08, 2019
7.553
7.668
7.529
7.608
59,268
+0.08(+1.05%)
Jan 07, 2019
7.426
7.553
7.383
7.529
158,825
+0.10(+1.39%)
Jan 04, 2019
7.420
7.517
7.383
7.426
148,798
+0.04(+0.57%)
Jan 03, 2019
7.438
7.486
7.365
7.383
64,400
-0.05(-0.73%)
Jan 02, 2019
7.226
7.450
7.177
7.438
79,843
+0.13(+1.83%)
Dec 31, 2018
7.371
7.371
7.171
7.305
126,363
-0.04(-0.58%)
Dec 28, 2018
7.250
7.389
7.250
7.347
82,317
+0.14(+1.93%)
Dec 27, 2018
7.286
7.305
7.117
7.208
81,458
-0.15(-2.06%)
Dec 26, 2018
7.032
7.408
7.020
7.359
107,799
+0.35(+5.02%)
Dec 24, 2018
7.226
7.226
7.008
7.008
56,253
-0.25(-3.51%)
Dec 21, 2018
7.274
7.492
7.235
7.262
233,260
-0.01(-0.08%)
Dec 20, 2018
7.505
7.505
7.202
7.268
101,842
-0.16(-2.12%)
Dec 19, 2018
7.632
7.638
7.408
7.426
192,210
-0.21(-2.78%)
Dec 18, 2018
7.711
7.796
7.620
7.638
99,114
-0.03(-0.40%)
Dec 17, 2018
7.977
8.022
7.656
7.668
129,040
-0.32(-3.95%)
Dec 14, 2018
8.014
8.068
7.941
7.984
79,678
-0.05(-0.68%)
Dec 13, 2018
8.062
8.099
8.032
8.038
55,583
-0.02(-0.30%)
Dec 12, 2018
8.123
8.123
7.996
8.062
100,760
-0.01(-0.08%)
Dec 11, 2018
8.080
8.099
8.008
8.068
143,618
+0.04(+0.45%)
Dec 10, 2018
8.038
8.056
7.929
8.032
95,541
+0.00(+0.00%)
Dec 07, 2018
7.935
8.056
7.917
8.032
125,208
+0.10(+1.30%)
Dec 06, 2018
7.887
7.953
7.832
7.929
125,312
-0.02(-0.23%)
Dec 04, 2018
7.971
8.026
7.911
7.947
113,660
-0.02(-0.30%)
Dec 03, 2018
7.880
8.020
7.783
7.971
108,408
+0.13(+1.70%)
Nov 30, 2018
7.802
7.887
7.783
7.838
88,916
+0.04(+0.47%)
Nov 29, 2018
7.874
7.923
7.741
7.802
60,903
-0.10(-1.30%)
Nov 28, 2018
7.880
7.935
7.850
7.905
95,379
+0.04(+0.54%)
Nov 27, 2018
7.832
7.893
7.832
7.862
25,431
+0.02(+0.23%)
Nov 26, 2018
7.838
7.899
7.802
7.844
64,499
+0.04(+0.47%)
Nov 23, 2018
7.699
7.832
7.699
7.808
48,829
+0.05(+0.70%)
Nov 21, 2018
7.753
7.753
7.753
0
+0.03(+0.39%)
Nov 20, 2018
7.765
7.820
7.686
7.723
98,172
-0.09(-1.16%)
Nov 19, 2018
7.820
7.917
7.808
7.814
45,766
-0.07(-0.85%)
Nov 16, 2018
7.880
7.899
7.838
7.880
54,768
-0.02(-0.31%)
Nov 15, 2018
8.014
8.014
7.711
7.905
78,942
-0.18(-2.18%)
Nov 14, 2018
8.092
8.175
8.033
8.080
100,620
+0.02(+0.29%)
Nov 13, 2018
8.021
8.110
8.009
8.057
59,905
+0.05(+0.59%)
Nov 12, 2018
8.051
8.122
7.968
8.009
65,563
-0.03(-0.37%)
Nov 09, 2018
8.092
8.104
7.992
8.039
30,068
-0.07(-0.88%)
Nov 08, 2018
8.086
8.146
8.004
8.110
51,711
+0.01(+0.15%)
Nov 07, 2018
7.773
8.258
7.773
8.098
92,045
+0.24(+3.01%)
Nov 06, 2018
7.802
7.861
7.784
7.861
17,980
+0.05(+0.61%)
Nov 05, 2018
7.785
7.891
7.779
7.814
50,510
+0.03(+0.38%)
Nov 02, 2018
7.731
7.814
7.719
7.785
52,366
+0.06(+0.77%)
Nov 01, 2018
7.725
7.755
7.678
7.725
25,769
+0.01(+0.08%)
Oct 31, 2018
7.796
7.796
7.708
7.719
52,228
-0.03(-0.38%)
Oct 30, 2018
7.666
7.749
7.666
7.749
32,942
+0.08(+1.08%)
Oct 29, 2018
7.702
7.779
7.609
7.666
48,564
+0.01(+0.15%)
Oct 26, 2018
7.696
7.696
7.577
7.654
57,603
-0.05(-0.61%)
Oct 25, 2018
7.672
7.743
7.619
7.702
39,487
+0.07(+0.93%)
Oct 24, 2018
7.660
7.749
7.631
7.631
57,735
-0.04(-0.46%)
Oct 23, 2018
7.648
7.713
7.613
7.666
30,854
-0.04(-0.54%)
Oct 22, 2018
7.672
7.755
7.660
7.708
27,680
+0.06(+0.77%)
Oct 19, 2018
7.637
7.719
7.637
7.648
32,264
-0.02(-0.31%)
Oct 18, 2018
7.731
7.779
7.637
7.672
30,610
-0.08(-1.07%)
Oct 17, 2018
7.731
7.790
7.708
7.755
11,932
+0.00(+0.00%)
Oct 16, 2018
7.666
7.767
7.666
7.755
34,026
+0.12(+1.55%)
Oct 15, 2018
7.601
7.713
7.583
7.637
32,187
+0.04(+0.55%)
Oct 12, 2018
7.702
7.702
7.542
7.595
134,633
-0.05(-0.70%)
Oct 11, 2018
7.767
7.820
7.619
7.648
86,116
-0.13(-1.67%)
Oct 10, 2018
7.814
7.933
7.773
7.779
55,434
-0.05(-0.61%)
Oct 09, 2018
7.796
7.861
7.790
7.826
48,719
+0.02(+0.30%)
Oct 08, 2018
7.785
7.867
7.743
7.802
44,635
+0.02(+0.23%)
Oct 05, 2018
7.832
7.856
7.749
7.785
70,610
-0.03(-0.38%)
Oct 04, 2018
7.944
7.944
7.785
7.814
70,467
-0.12(-1.57%)
Oct 03, 2018
7.927
7.984
7.927
7.938
42,657
+0.02(+0.22%)
Oct 02, 2018
7.938
7.938
7.879
7.921
56,878
-0.03(-0.37%)
Oct 01, 2018
8.063
8.063
7.950
7.950
32,808
-0.11(-1.32%)
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%)
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.