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
)
3.330
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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
6.761
6.791
6.664
6.705
49,697
-0.07(-1.05%)
Feb 27, 2017
6.771
6.802
6.756
6.776
52,160
+0.00(+0.00%)
Feb 24, 2017
6.700
6.802
6.700
6.776
34,541
-0.04(-0.52%)
Feb 23, 2017
6.830
6.888
6.766
6.812
67,445
-0.01(-0.15%)
Feb 22, 2017
6.812
6.858
6.791
6.822
78,925
-0.01(-0.07%)
Feb 21, 2017
6.771
6.837
6.669
6.827
45,532
+0.06(+0.83%)
Feb 17, 2017
6.771
6.771
6.771
0
+0.03(+0.38%)
Feb 16, 2017
6.695
6.761
6.689
6.746
26,729
+0.05(+0.69%)
Feb 15, 2017
6.679
6.705
6.659
6.700
33,079
-0.02(-0.23%)
Feb 14, 2017
6.766
6.804
6.674
6.715
43,196
-0.05(-0.75%)
Feb 13, 2017
6.730
6.771
6.710
6.766
43,774
+0.08(+1.14%)
Feb 10, 2017
6.644
6.725
6.638
6.689
32,235
+0.06(+0.85%)
Feb 09, 2017
6.582
6.659
6.582
6.633
35,078
+0.02(+0.31%)
Feb 08, 2017
6.664
6.664
6.582
6.613
37,011
-0.06(-0.84%)
Feb 07, 2017
6.679
6.730
6.664
6.669
33,060
-0.02(-0.23%)
Feb 06, 2017
6.715
6.761
6.679
6.684
53,869
-0.01(-0.15%)
Feb 03, 2017
6.694
6.700
6.664
6.694
17,365
+0.06(+0.92%)
Feb 02, 2017
6.659
6.689
6.623
6.633
27,094
+0.00(+0.00%)
Feb 01, 2017
6.664
6.700
6.623
6.633
20,576
-0.01(-0.08%)
Jan 31, 2017
6.659
6.700
6.623
6.638
43,227
-0.01(-0.15%)
Jan 30, 2017
6.894
6.894
6.643
6.649
46,400
-0.19(-2.83%)
Jan 27, 2017
6.837
6.858
6.761
6.842
29,738
-0.01(-0.15%)
Jan 26, 2017
6.888
6.888
6.827
6.853
29,262
+0.00(+0.00%)
Jan 25, 2017
6.878
6.929
6.837
6.853
21,471
+0.01(+0.15%)
Jan 24, 2017
6.771
6.863
6.720
6.842
34,657
+0.06(+0.90%)
Jan 23, 2017
6.730
6.848
6.725
6.781
22,034
+0.05(+0.68%)
Jan 20, 2017
6.654
6.738
6.654
6.735
154,171
+0.07(+1.07%)
Jan 19, 2017
6.766
6.766
6.633
6.664
38,463
-0.09(-1.36%)
Jan 18, 2017
6.807
6.807
6.720
6.756
23,937
-0.02(-0.23%)
Jan 17, 2017
6.812
6.849
6.771
6.771
47,666
-0.06(-0.82%)
Jan 13, 2017
6.827
6.827
6.827
0
+0.01(+0.15%)
Jan 12, 2017
6.929
6.929
6.812
6.817
27,927
-0.08(-1.18%)
Jan 11, 2017
6.812
6.945
6.766
6.899
133,516
+0.09(+1.27%)
Jan 10, 2017
6.710
6.842
6.674
6.812
39,494
+0.11(+1.60%)
Jan 09, 2017
6.766
6.786
6.679
6.705
80,840
-0.08(-1.13%)
Jan 06, 2017
6.899
6.899
6.761
6.781
25,246
-0.09(-1.26%)
Jan 05, 2017
6.853
6.899
6.827
6.868
41,928
-0.03(-0.44%)
Jan 04, 2017
6.904
6.945
6.842
6.899
56,039
+0.05(+0.67%)
Jan 03, 2017
6.832
6.873
6.746
6.853
27,635
+0.08(+1.21%)
Dec 30, 2016
6.771
6.771
6.771
0
+0.03(+0.38%)
Dec 29, 2016
6.858
6.934
6.730
6.746
89,659
-0.11(-1.64%)
Dec 28, 2016
6.873
6.878
6.786
6.858
26,765
-0.03(-0.44%)
Dec 27, 2016
6.909
6.939
6.873
6.888
35,598
+0.01(+0.07%)
Dec 23, 2016
6.883
6.883
6.883
0
+0.00(+0.00%)
Dec 22, 2016
6.878
6.914
6.842
6.883
40,399
-0.01(-0.07%)
Dec 21, 2016
7.031
7.052
6.883
6.888
65,516
-0.13(-1.82%)
Dec 20, 2016
7.026
7.041
6.996
7.016
40,826
+0.04(+0.51%)
Dec 19, 2016
6.924
6.993
6.909
6.980
52,370
+0.09(+1.33%)
Dec 16, 2016
6.878
7.041
6.863
6.888
225,420
+0.01(+0.15%)
Dec 15, 2016
6.899
6.970
6.853
6.878
73,873
-0.03(-0.37%)
Dec 14, 2016
6.888
6.988
6.820
6.904
62,237
-0.01(-0.07%)
Dec 13, 2016
7.016
7.092
6.888
6.909
115,019
-0.11(-1.53%)
Dec 12, 2016
6.975
7.021
6.929
7.016
60,807
+0.04(+0.51%)
Dec 09, 2016
6.924
6.990
6.916
6.980
80,452
+0.06(+0.81%)
Dec 08, 2016
6.878
6.965
6.837
6.924
94,776
+0.06(+0.82%)
Dec 07, 2016
6.791
6.868
6.781
6.868
54,710
+0.06(+0.82%)
Dec 06, 2016
6.786
6.853
6.705
6.812
108,138
+0.07(+0.98%)
Dec 05, 2016
6.526
6.746
6.434
6.746
188,587
+0.23(+3.61%)
Dec 02, 2016
6.536
6.582
6.470
6.511
199,768
-0.04(-0.62%)
Dec 01, 2016
6.618
6.647
6.511
6.552
115,278
-0.06(-0.93%)
Nov 30, 2016
6.740
6.776
6.587
6.613
160,954
-0.16(-2.34%)
Nov 29, 2016
6.812
6.837
6.761
6.771
119,245
-0.05(-0.67%)
Nov 28, 2016
6.812
6.832
6.786
6.817
102,347
+0.01(+0.07%)
Nov 25, 2016
6.822
6.842
6.812
6.812
25,536
-0.02(-0.22%)
Nov 23, 2016
6.827
6.827
6.827
0
-0.03(-0.45%)
Nov 22, 2016
6.858
6.924
6.837
6.858
114,302
+0.01(+0.07%)
Nov 21, 2016
6.863
6.888
6.817
6.853
76,103
-0.03(-0.37%)
Nov 18, 2016
6.842
6.888
6.776
6.878
57,115
+0.03(+0.45%)
Nov 17, 2016
6.868
6.888
6.802
6.848
63,247
-0.02(-0.30%)
Nov 16, 2016
6.853
6.893
6.832
6.868
59,976
+0.01(+0.15%)
Nov 15, 2016
6.878
6.893
6.740
6.858
71,182
-0.03(-0.44%)
Nov 14, 2016
6.853
6.929
6.837
6.888
114,020
+0.04(+0.60%)
Nov 11, 2016
6.813
6.928
6.772
6.848
207,757
+0.10(+1.41%)
Nov 10, 2016
6.792
6.808
6.672
6.752
120,855
-0.05(-0.66%)
Nov 09, 2016
6.722
6.802
6.517
6.797
121,961
+0.05(+0.67%)
Nov 08, 2016
6.853
6.853
6.747
6.752
56,577
-0.12(-1.75%)
Nov 07, 2016
6.772
6.918
6.742
6.873
43,428
+0.14(+2.01%)
Nov 04, 2016
6.617
6.777
6.617
6.737
49,588
+0.11(+1.59%)
Nov 03, 2016
6.762
6.762
6.567
6.632
116,280
-0.12(-1.78%)
Nov 02, 2016
6.838
6.858
6.752
6.752
124,940
-0.06(-0.81%)
Nov 01, 2016
7.018
7.018
6.787
6.808
62,538
-0.14(-1.95%)
Oct 31, 2016
6.948
6.978
6.893
6.943
71,091
+0.03(+0.43%)
Oct 28, 2016
6.938
6.951
6.913
6.913
17,098
-0.01(-0.07%)
Oct 27, 2016
7.013
7.033
6.873
6.918
60,504
-0.12(-1.64%)
Oct 26, 2016
7.048
7.108
7.003
7.033
62,299
-0.05(-0.71%)
Oct 25, 2016
7.063
7.103
7.063
7.083
57,190
-0.01(-0.07%)
Oct 24, 2016
7.053
7.088
7.048
7.088
229,785
+0.04(+0.57%)
Oct 21, 2016
6.938
7.093
6.938
7.048
52,138
+0.06(+0.86%)
Oct 20, 2016
6.943
7.013
6.908
6.988
236,638
+0.05(+0.65%)
Oct 19, 2016
6.978
6.978
6.928
6.943
45,606
-0.01(-0.14%)
Oct 18, 2016
7.008
7.008
6.943
6.953
34,708
-0.03(-0.43%)
Oct 17, 2016
6.983
7.013
6.953
6.983
173,229
+0.04(+0.50%)
Oct 14, 2016
6.928
7.008
6.843
6.948
413,848
+0.05(+0.65%)
Oct 13, 2016
6.752
6.983
6.692
6.903
169,200
+0.15(+2.23%)
Oct 12, 2016
6.928
6.968
6.737
6.752
112,948
-0.16(-2.25%)
Oct 11, 2016
6.888
6.938
6.878
6.908
113,405
+0.00(+0.00%)
Oct 10, 2016
6.913
6.958
6.898
6.908
433,680
+0.01(+0.07%)
Oct 07, 2016
6.878
6.913
6.818
6.903
60,728
+0.06(+0.80%)
Oct 06, 2016
6.888
6.898
6.752
6.848
46,939
-0.02(-0.29%)
Oct 05, 2016
6.943
6.973
6.848
6.868
78,028
-0.04(-0.51%)
Oct 04, 2016
6.797
6.938
6.762
6.903
127,389
+0.11(+1.62%)
Oct 03, 2016
6.858
6.903
6.787
6.792
33,137
-0.05(-0.66%)
Sep 30, 2016
6.873
6.958
6.828
6.838
75,624
-0.02(-0.22%)
Sep 29, 2016
6.838
6.943
6.838
6.853
54,996
-0.01(-0.07%)
Sep 28, 2016
6.823
6.873
6.819
6.858
49,259
+0.02(+0.29%)
Sep 27, 2016
6.813
6.903
6.813
6.838
57,394
+0.00(+0.00%)
Sep 26, 2016
6.913
6.953
6.833
6.838
77,026
-0.07(-1.02%)
Sep 23, 2016
6.893
6.953
6.873
6.908
72,552
+0.01(+0.15%)
Sep 22, 2016
6.853
6.913
6.838
6.898
104,282
+0.05(+0.73%)
Sep 21, 2016
6.823
6.893
6.772
6.848
86,514
+0.03(+0.37%)
Sep 20, 2016
6.873
6.873
6.777
6.823
48,426
-0.00(-0.07%)
Sep 19, 2016
6.712
6.868
6.712
6.828
43,529
+0.09(+1.34%)
Sep 16, 2016
6.682
6.747
6.632
6.737
122,824
+0.09(+1.28%)
Sep 15, 2016
6.657
6.732
6.567
6.652
38,141
+0.01(+0.15%)
Sep 14, 2016
6.652
6.737
6.617
6.642
33,586
+0.03(+0.38%)
Sep 13, 2016
6.627
6.702
6.527
6.617
72,103
-0.05(-0.68%)
Sep 12, 2016
6.662
6.770
6.547
6.662
74,728
+0.01(+0.08%)
Sep 09, 2016
6.893
6.936
6.642
6.657
70,793
-0.29(-4.18%)
Sep 08, 2016
6.963
6.963
6.893
6.948
43,611
-0.01(-0.14%)
Sep 07, 2016
6.863
6.963
6.863
6.958
67,631
+0.07(+1.02%)
Sep 06, 2016
6.898
6.918
6.848
6.888
37,650
-0.02(-0.29%)
Sep 02, 2016
6.893
6.908
6.908
6.908
44,917
+0.06(+0.80%)
Sep 01, 2016
6.858
6.873
6.742
6.853
72,412
-0.02(-0.22%)
Aug 31, 2016
6.762
6.888
6.742
6.868
92,647
+0.10(+1.41%)
Aug 30, 2016
6.737
6.782
6.737
6.772
35,069
+0.03(+0.37%)
Aug 29, 2016
6.732
6.813
6.702
6.747
31,088
+0.02(+0.30%)
Aug 26, 2016
6.813
6.843
6.672
6.727
37,167
-0.10(-1.47%)
Aug 25, 2016
6.717
6.838
6.712
6.828
53,671
+0.07(+1.04%)
Aug 24, 2016
6.727
6.767
6.707
6.757
36,584
+0.01(+0.15%)
Aug 23, 2016
6.682
6.838
6.677
6.747
98,349
+0.07(+0.97%)
Aug 22, 2016
6.762
6.794
6.662
6.682
39,142
-0.09(-1.26%)
Aug 19, 2016
6.747
6.782
6.647
6.767
126,203
+0.02(+0.30%)
Aug 18, 2016
6.762
6.858
6.722
6.747
89,507
-0.02(-0.22%)
Aug 17, 2016
6.858
6.858
6.747
6.762
69,158
-0.10(-1.46%)
Aug 16, 2016
6.843
6.878
6.806
6.863
61,568
-0.03(-0.36%)
Aug 15, 2016
6.868
6.948
6.833
6.888
63,964
+0.05(+0.66%)
Aug 12, 2016
6.903
6.958
6.815
6.843
143,693
-0.03(-0.44%)
Aug 11, 2016
6.838
6.927
6.833
6.873
382,254
+0.02(+0.36%)
Aug 10, 2016
6.902
6.902
6.833
6.848
82,251
-0.03(-0.43%)
Aug 09, 2016
6.903
6.917
6.848
6.878
152,690
-0.01(-0.14%)
Aug 08, 2016
6.951
6.986
6.828
6.887
107,985
-0.00(-0.07%)
Aug 05, 2016
6.868
6.907
6.863
6.892
81,147
+0.03(+0.50%)
Aug 04, 2016
6.843
6.887
6.828
6.858
111,691
+0.04(+0.65%)
Aug 03, 2016
6.789
6.819
6.764
6.814
110,451
+0.00(+0.00%)
Aug 02, 2016
6.887
6.902
6.764
6.814
80,956
-0.06(-0.86%)
Aug 01, 2016
6.814
6.937
6.814
6.873
135,254
+0.06(+0.87%)
Jul 29, 2016
6.863
6.937
6.745
6.814
506,913
-0.07(-1.07%)
Jul 28, 2016
6.922
7.015
6.873
6.887
111,961
-0.01(-0.21%)
Jul 27, 2016
6.878
6.966
6.853
6.902
121,756
+0.00(+0.00%)
Jul 26, 2016
7.069
7.123
6.823
6.902
181,443
-0.16(-2.30%)
Jul 25, 2016
6.814
7.079
6.794
7.064
460,045
+0.25(+3.61%)
Jul 22, 2016
6.804
6.878
6.787
6.819
159,799
+0.03(+0.43%)
Jul 21, 2016
6.828
6.838
6.784
6.789
114,026
-0.07(-1.08%)
Jul 20, 2016
6.838
6.868
6.779
6.863
110,932
+0.05(+0.79%)
Jul 19, 2016
6.843
6.843
6.794
6.809
105,046
-0.01(-0.14%)
Jul 18, 2016
6.843
6.882
6.799
6.819
110,993
+0.00(+0.07%)
Jul 15, 2016
6.882
6.882
6.789
6.814
137,607
-0.02(-0.36%)
Jul 14, 2016
6.873
6.873
6.833
6.838
77,689
-0.00(-0.07%)
Jul 13, 2016
6.863
6.873
6.833
6.843
78,011
-0.00(-0.07%)
Jul 12, 2016
6.853
6.873
6.833
6.848
113,489
+0.01(+0.14%)
Jul 11, 2016
6.838
6.873
6.735
6.838
66,636
+0.01(+0.14%)
Jul 08, 2016
6.789
6.848
6.784
6.828
84,237
+0.04(+0.65%)
Jul 07, 2016
6.848
6.848
6.755
6.784
63,711
-0.04(-0.65%)
Jul 06, 2016
6.853
6.863
6.819
6.828
67,256
-0.01(-0.14%)
Jul 05, 2016
6.838
6.853
6.759
6.838
118,071
+0.01(+0.14%)
Jul 01, 2016
6.814
6.828
6.828
6.828
124,198
+0.00(+0.07%)
Jun 30, 2016
6.843
6.843
6.730
6.823
114,636
+0.01(+0.14%)
Jun 29, 2016
6.809
6.863
6.779
6.814
158,341
+0.00(+0.00%)
Jun 28, 2016
6.735
6.828
6.725
6.814
895,908
+0.14(+2.06%)
Jun 27, 2016
6.474
6.735
6.405
6.676
184,805
+0.21(+3.27%)
Jun 24, 2016
6.489
6.587
6.405
6.464
1,791,121
-0.12(-1.79%)
Jun 23, 2016
6.499
6.632
6.467
6.582
198,660
+0.10(+1.52%)
Jun 22, 2016
6.553
6.555
6.469
6.484
139,642
-0.08(-1.20%)
Jun 21, 2016
6.641
6.686
6.548
6.563
230,222
-0.09(-1.40%)
Jun 20, 2016
6.755
6.828
6.577
6.656
242,052
-0.02(-0.37%)
Jun 17, 2016
6.592
6.681
6.531
6.681
352,883
+0.09(+1.42%)
Jun 16, 2016
6.568
6.632
6.469
6.587
104,617
+0.02(+0.30%)
Jun 15, 2016
6.518
6.689
6.445
6.568
119,476
+0.09(+1.37%)
Jun 14, 2016
6.425
6.494
6.386
6.479
152,462
+0.04(+0.61%)
Jun 13, 2016
6.543
6.543
6.405
6.440
145,214
-0.10(-1.50%)
Jun 10, 2016
6.381
6.538
6.371
6.538
1,224,675
-0.34(-5.00%)
Jun 09, 2016
6.823
6.887
6.799
6.882
62,997
+0.04(+0.65%)
Jun 08, 2016
6.848
6.848
6.828
6.838
63,617
+0.00(+0.00%)
Jun 07, 2016
6.838
6.863
6.823
6.838
36,720
+0.00(+0.00%)
Jun 06, 2016
6.868
6.868
6.722
6.838
87,363
+0.00(+0.07%)
Jun 03, 2016
6.804
6.838
6.774
6.833
118,795
+0.04(+0.65%)
Jun 02, 2016
6.774
6.823
6.720
6.789
78,007
-0.01(-0.14%)
Jun 01, 2016
6.784
6.819
6.779
6.799
55,511
+0.01(+0.22%)
May 31, 2016
6.853
6.853
6.769
6.784
37,088
-0.07(-1.00%)
May 27, 2016
6.715
6.853
6.853
6.853
276,651
+0.11(+1.68%)
May 26, 2016
6.730
6.755
6.704
6.740
51,648
-0.02(-0.36%)
May 25, 2016
6.764
6.774
6.700
6.764
36,035
-0.02(-0.36%)
May 24, 2016
6.784
6.814
6.779
6.789
68,004
-0.00(-0.07%)
May 23, 2016
6.769
6.809
6.755
6.794
53,947
+0.03(+0.51%)
May 20, 2016
6.740
6.784
6.666
6.759
50,435
+0.01(+0.22%)
May 19, 2016
6.755
6.779
6.607
6.745
55,340
-0.01(-0.22%)
May 18, 2016
6.784
6.878
6.686
6.759
61,712
-0.01(-0.15%)
May 17, 2016
6.863
6.863
6.450
6.769
339,565
-0.10(-1.50%)
May 16, 2016
6.892
6.917
6.814
6.873
53,734
+0.00(+0.07%)
May 13, 2016
6.838
6.892
6.755
6.868
38,094
+0.03(+0.50%)
May 12, 2016
6.784
6.853
6.769
6.833
39,491
+0.01(+0.14%)
May 11, 2016
6.745
6.907
6.745
6.823
44,995
+0.06(+0.95%)
May 10, 2016
6.774
6.788
6.644
6.759
66,412
+0.00(+0.07%)
May 09, 2016
6.692
6.772
6.692
6.755
54,124
+0.05(+0.72%)
May 06, 2016
6.772
6.813
6.697
6.706
90,455
-0.02(-0.36%)
May 05, 2016
6.740
6.837
6.634
6.730
448,907
-0.11(-1.55%)
May 04, 2016
6.595
6.837
6.595
6.837
501,028
+0.24(+3.66%)
May 03, 2016
6.673
6.673
6.561
6.595
61,850
-0.10(-1.52%)
May 02, 2016
6.612
6.697
6.605
6.697
49,171
+0.12(+1.76%)
Apr 29, 2016
6.615
6.619
6.547
6.581
20,785
-0.01(-0.15%)
Apr 28, 2016
6.571
6.624
6.552
6.590
20,734
-0.02(-0.29%)
Apr 27, 2016
6.595
6.639
6.571
6.610
29,445
+0.03(+0.51%)
Apr 26, 2016
6.387
6.624
6.387
6.576
67,500
+0.18(+2.79%)
Apr 25, 2016
6.325
6.402
6.247
6.397
27,549
+0.11(+1.69%)
Apr 22, 2016
6.151
6.339
6.151
6.291
52,149
+0.13(+2.12%)
Apr 21, 2016
6.281
6.317
6.040
6.160
113,688
-0.13(-2.00%)
Apr 20, 2016
6.363
6.387
6.267
6.286
107,344
-0.06(-0.91%)
Apr 19, 2016
6.397
6.402
6.334
6.344
66,151
+0.03(+0.46%)
Apr 18, 2016
6.257
6.358
6.209
6.315
48,261
+0.06(+1.00%)
Apr 15, 2016
6.160
6.271
6.160
6.252
52,553
+0.09(+1.49%)
Apr 14, 2016
6.035
6.170
5.991
6.160
35,292
+0.14(+2.41%)
Apr 13, 2016
5.919
6.035
5.869
6.015
64,936
+0.14(+2.47%)
Apr 12, 2016
5.764
5.870
5.740
5.870
98,664
+0.14(+2.53%)
Apr 11, 2016
5.788
5.812
5.721
5.726
33,607
-0.05(-0.84%)
Apr 08, 2016
5.798
5.817
5.750
5.774
48,279
-0.02(-0.42%)
Apr 07, 2016
5.672
5.885
5.672
5.798
99,912
+0.11(+1.95%)
Apr 06, 2016
5.697
5.769
5.682
5.687
25,434
+0.02(+0.34%)
Apr 05, 2016
5.571
5.697
5.571
5.668
33,953
+0.10(+1.73%)
Apr 04, 2016
5.571
5.692
5.544
5.571
35,598
+0.04(+0.70%)
Apr 01, 2016
5.392
5.580
5.382
5.532
74,974
+0.13(+2.32%)
Mar 31, 2016
5.436
5.518
5.402
5.407
9,570
-0.03(-0.53%)
Mar 30, 2016
5.460
5.474
5.436
5.436
19,488
-0.01(-0.27%)
Mar 29, 2016
5.329
5.503
5.300
5.450
85,674
+0.09(+1.62%)
Mar 28, 2016
5.363
5.546
5.305
5.363
87,947
-0.06(-1.16%)
Mar 24, 2016
5.218
5.426
5.426
5.426
83,408
+0.20(+3.89%)
Mar 23, 2016
5.315
5.315
5.218
5.223
32,361
-0.07(-1.37%)
Mar 22, 2016
5.310
5.339
5.271
5.295
33,727
-0.06(-1.17%)
Mar 21, 2016
5.300
5.358
5.276
5.358
211,451
+0.02(+0.45%)
Mar 18, 2016
5.136
5.349
5.122
5.334
190,310
+0.21(+4.05%)
Mar 17, 2016
5.068
5.136
5.068
5.126
25,577
+0.05(+1.05%)
Mar 16, 2016
5.064
5.117
5.049
5.073
58,404
+0.00(+0.10%)
Mar 15, 2016
5.117
5.155
5.068
5.068
48,954
-0.06(-1.13%)
Mar 14, 2016
5.044
5.151
5.001
5.126
26,713
+0.05(+1.05%)
Mar 11, 2016
5.126
5.126
5.049
5.073
126,894
-0.03(-0.66%)
Mar 10, 2016
5.170
5.170
5.001
5.107
30,585
-0.07(-1.31%)
Mar 09, 2016
5.122
5.242
5.117
5.175
29,273
+0.17(+3.38%)
Mar 08, 2016
5.015
5.052
4.941
5.006
75,735
-0.02(-0.46%)
Mar 07, 2016
5.056
5.089
4.983
5.029
87,717
+0.00(+0.09%)
Mar 04, 2016
5.024
5.079
4.987
5.024
85,172
+0.03(+0.55%)
Mar 03, 2016
4.775
5.024
4.775
4.996
131,398
+0.24(+5.15%)
Mar 02, 2016
4.383
4.766
4.383
4.752
860,284
+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.