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
)
3.660
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023
5.117
5.153
4.981
4.999
161,222
-0.09(-1.79%)
May 30, 2023
4.953
5.126
4.917
5.090
139,555
+0.17(+3.51%)
May 26, 2023
4.735
4.962
4.717
4.917
185,323
+0.13(+2.66%)
May 25, 2023
4.881
4.881
4.708
4.790
102,579
-0.12(-2.41%)
May 24, 2023
4.962
4.976
4.862
4.908
76,018
-0.06(-1.28%)
May 23, 2023
5.008
5.108
4.972
4.972
127,292
-0.01(-0.18%)
May 22, 2023
5.017
5.017
4.908
4.981
122,378
-0.01(-0.18%)
May 19, 2023
5.026
5.053
4.944
4.990
206,140
-0.02(-0.36%)
May 18, 2023
4.881
5.017
4.881
5.008
128,731
+0.14(+2.80%)
May 17, 2023
4.817
4.917
4.763
4.872
157,036
+0.06(+1.32%)
May 16, 2023
4.817
4.817
4.681
4.808
230,190
+0.01(+0.19%)
May 15, 2023
4.844
4.899
4.753
4.799
112,031
-0.05(-0.94%)
May 12, 2023
4.844
4.935
4.808
4.844
197,609
-0.06(-1.30%)
May 11, 2023
4.864
4.917
4.711
4.908
456,272
+0.05(+1.08%)
May 10, 2023
5.004
5.004
4.803
4.855
185,083
-0.05(-1.07%)
May 09, 2023
4.864
5.022
4.759
4.908
197,897
+0.05(+1.08%)
May 08, 2023
4.873
5.048
4.776
4.855
241,828
-0.04(-0.72%)
May 05, 2023
5.188
5.302
4.847
4.890
307,716
-0.31(-5.90%)
May 04, 2023
5.258
5.346
5.188
5.197
138,954
-0.08(-1.50%)
May 03, 2023
5.355
5.460
5.258
5.276
138,207
-0.01(-0.17%)
May 02, 2023
5.495
5.521
5.241
5.285
149,355
-0.18(-3.37%)
May 01, 2023
5.793
5.802
5.460
5.469
99,321
-0.30(-5.17%)
Apr 28, 2023
5.679
5.793
5.679
5.767
80,997
+0.05(+0.92%)
Apr 27, 2023
5.635
5.714
5.613
5.714
68,723
+0.12(+2.19%)
Apr 26, 2023
5.688
5.732
5.530
5.592
96,342
-0.12(-2.15%)
Apr 25, 2023
5.819
5.871
5.705
5.714
37,687
-0.15(-2.54%)
Apr 24, 2023
5.933
5.993
5.784
5.863
41,802
-0.02(-0.30%)
Apr 21, 2023
5.890
5.898
5.767
5.881
64,252
+0.01(+0.15%)
Apr 20, 2023
5.907
6.074
5.863
5.872
38,351
-0.02(-0.30%)
Apr 19, 2023
5.890
5.942
5.819
5.890
93,929
+0.02(+0.30%)
Apr 18, 2023
5.960
5.998
5.872
5.872
67,275
-0.09(-1.47%)
Apr 17, 2023
5.863
5.995
5.802
5.960
82,642
+0.09(+1.49%)
Apr 14, 2023
6.003
6.003
5.819
5.872
62,898
-0.11(-1.90%)
Apr 13, 2023
5.968
5.986
5.837
5.986
50,257
+0.01(+0.15%)
Apr 12, 2023
5.995
6.003
5.863
5.977
63,645
+0.06(+1.04%)
Apr 11, 2023
5.925
5.995
5.811
5.916
76,773
+0.04(+0.75%)
Apr 10, 2023
5.933
5.942
5.670
5.872
75,244
-0.06(-1.03%)
Apr 06, 2023
6.012
6.012
5.898
5.933
24,576
-0.07(-1.17%)
Apr 05, 2023
5.925
6.003
5.881
6.003
47,961
+0.10(+1.63%)
Apr 04, 2023
5.951
5.951
5.841
5.907
56,052
+0.00(+0.00%)
Apr 03, 2023
5.793
5.967
5.790
5.907
85,269
+0.14(+2.43%)
Mar 31, 2023
5.662
5.793
5.627
5.767
85,392
+0.17(+2.97%)
Mar 30, 2023
5.644
5.653
5.539
5.600
82,886
+0.00(+0.00%)
Mar 29, 2023
5.670
5.670
5.565
5.600
70,166
-0.02(-0.31%)
Mar 28, 2023
5.635
5.714
5.539
5.618
155,165
-0.04(-0.62%)
Mar 27, 2023
5.741
5.802
5.557
5.653
63,665
+0.02(+0.31%)
Mar 24, 2023
5.478
5.635
5.399
5.635
108,864
+0.15(+2.72%)
Mar 23, 2023
5.530
5.573
5.478
5.486
103,898
-0.01(-0.16%)
Mar 22, 2023
5.609
5.662
5.495
5.495
73,161
-0.10(-1.72%)
Mar 21, 2023
5.451
5.644
5.451
5.592
124,813
+0.23(+4.25%)
Mar 20, 2023
5.188
5.407
5.188
5.364
207,980
+0.16(+3.03%)
Mar 17, 2023
5.574
5.628
5.180
5.206
216,114
-0.37(-6.60%)
Mar 16, 2023
5.495
5.627
5.443
5.574
206,740
-0.07(-1.24%)
Mar 15, 2023
5.737
5.804
5.534
5.644
243,821
-0.13(-2.34%)
Mar 14, 2023
5.813
5.923
5.745
5.779
349,343
+0.15(+2.70%)
Mar 13, 2023
5.889
5.889
5.509
5.627
283,092
-0.29(-4.85%)
Mar 10, 2023
6.058
6.108
5.906
5.914
184,394
-0.12(-1.96%)
Mar 09, 2023
6.192
6.214
5.990
6.032
164,937
-0.13(-2.19%)
Mar 08, 2023
6.218
6.260
6.062
6.167
126,926
-0.03(-0.54%)
Mar 07, 2023
6.370
6.454
6.167
6.201
134,584
-0.22(-3.42%)
Mar 06, 2023
6.538
6.581
6.412
6.420
160,528
-0.07(-1.04%)
Mar 03, 2023
6.918
6.918
6.484
6.488
377,585
-0.53(-7.57%)
Mar 02, 2023
6.893
7.087
6.791
7.019
60,821
+0.03(+0.48%)
Mar 01, 2023
7.028
7.078
6.910
6.986
52,513
-0.08(-1.19%)
Feb 28, 2023
7.306
7.365
7.070
7.070
75,540
-0.26(-3.57%)
Feb 27, 2023
7.382
7.424
7.301
7.331
41,344
-0.02(-0.23%)
Feb 24, 2023
7.323
7.365
7.129
7.348
59,120
+0.03(+0.35%)
Feb 23, 2023
7.441
7.492
7.163
7.323
158,929
-0.06(-0.80%)
Feb 22, 2023
7.466
7.534
7.382
7.382
85,131
-0.03(-0.45%)
Feb 21, 2023
7.601
7.601
7.365
7.416
99,801
-0.26(-3.41%)
Feb 17, 2023
7.492
7.694
7.483
7.677
75,890
+0.16(+2.13%)
Feb 16, 2023
7.483
7.551
7.340
7.517
75,890
+0.01(+0.11%)
Feb 15, 2023
7.475
7.525
7.424
7.509
25,737
-0.03(-0.45%)
Feb 14, 2023
7.559
7.601
7.433
7.542
61,625
-0.08(-1.11%)
Feb 13, 2023
7.416
7.627
7.416
7.627
34,024
+0.17(+2.26%)
Feb 10, 2023
7.340
7.458
7.273
7.458
94,102
+0.09(+1.26%)
Feb 09, 2023
7.399
7.500
7.315
7.365
109,995
+0.02(+0.23%)
Feb 08, 2023
7.188
7.390
7.146
7.348
69,896
+0.13(+1.87%)
Feb 07, 2023
7.289
7.357
7.171
7.213
81,006
-0.07(-0.93%)
Feb 06, 2023
7.323
7.416
7.256
7.281
66,699
-0.12(-1.60%)
Feb 03, 2023
7.466
7.483
7.399
7.399
43,835
-0.13(-1.79%)
Feb 02, 2023
7.424
7.795
7.365
7.534
131,348
+0.11(+1.48%)
Feb 01, 2023
7.390
7.496
7.348
7.424
132,215
+0.03(+0.34%)
Jan 31, 2023
7.256
7.433
7.247
7.399
63,938
+0.14(+1.98%)
Jan 30, 2023
7.348
7.365
7.247
7.256
47,096
-0.08(-1.15%)
Jan 27, 2023
7.222
7.382
7.154
7.340
64,483
+0.05(+0.69%)
Jan 26, 2023
7.441
7.475
7.230
7.289
69,597
-0.09(-1.26%)
Jan 25, 2023
7.256
7.382
7.256
7.382
42,756
+0.03(+0.46%)
Jan 24, 2023
7.466
7.534
7.348
7.348
41,654
-0.08(-1.02%)
Jan 23, 2023
7.298
7.542
7.272
7.424
88,409
+0.04(+0.57%)
Jan 20, 2023
7.315
7.382
7.256
7.382
68,956
+0.09(+1.27%)
Jan 19, 2023
7.289
7.407
7.207
7.289
76,771
-0.05(-0.69%)
Jan 18, 2023
7.374
7.492
7.061
7.340
61,140
-0.03(-0.34%)
Jan 17, 2023
7.256
7.382
7.239
7.365
61,522
+0.13(+1.75%)
Jan 13, 2023
7.070
7.239
7.045
7.239
41,757
+0.19(+2.75%)
Jan 12, 2023
6.926
7.087
6.851
7.045
86,848
+0.16(+2.33%)
Jan 11, 2023
6.791
6.918
6.791
6.884
72,466
+0.11(+1.62%)
Jan 10, 2023
6.581
6.800
6.538
6.775
73,183
+0.15(+2.29%)
Jan 09, 2023
6.657
6.732
6.597
6.623
50,644
+0.04(+0.64%)
Jan 06, 2023
6.420
6.597
6.378
6.581
44,115
+0.24(+3.72%)
Jan 05, 2023
6.437
6.462
6.335
6.344
26,113
-0.08(-1.31%)
Jan 04, 2023
6.294
6.480
6.260
6.429
118,600
+0.24(+3.81%)
Jan 03, 2023
6.192
6.311
6.167
6.192
45,897
+0.08(+1.24%)
Dec 30, 2022
6.058
6.167
5.990
6.117
89,800
+0.02(+0.28%)
Dec 29, 2022
6.074
6.184
5.998
6.100
107,998
+0.08(+1.40%)
Dec 28, 2022
6.091
6.108
5.923
6.015
126,307
-0.04(-0.70%)
Dec 27, 2022
6.091
6.133
5.956
6.058
121,650
-0.06(-0.97%)
Dec 23, 2022
6.125
6.218
6.015
6.117
107,519
+0.00(+0.00%)
Dec 22, 2022
6.125
6.150
6.007
6.117
86,599
-0.08(-1.23%)
Dec 21, 2022
6.184
6.260
6.159
6.192
63,078
+0.06(+0.96%)
Dec 20, 2022
6.142
6.243
6.117
6.133
61,522
-0.03(-0.41%)
Dec 19, 2022
6.235
6.311
6.150
6.159
89,133
-0.06(-0.95%)
Dec 16, 2022
6.319
6.319
6.184
6.218
143,675
-0.10(-1.60%)
Dec 15, 2022
6.344
6.370
6.277
6.319
68,257
-0.06(-0.93%)
Dec 14, 2022
6.353
6.412
6.310
6.378
146,220
+0.03(+0.53%)
Dec 13, 2022
6.370
6.475
6.344
6.344
79,730
+0.00(+0.00%)
Dec 12, 2022
6.378
6.387
6.302
6.344
140,333
-0.04(-0.66%)
Dec 09, 2022
6.353
6.412
6.327
6.387
32,557
+0.03(+0.40%)
Dec 08, 2022
6.395
6.395
6.328
6.361
89,148
+0.00(+0.00%)
Dec 07, 2022
6.344
6.395
6.327
6.361
40,829
-0.02(-0.26%)
Dec 06, 2022
6.446
6.446
6.336
6.378
75,469
-0.04(-0.66%)
Dec 05, 2022
6.572
6.609
6.403
6.420
85,366
-0.19(-2.81%)
Dec 02, 2022
6.581
6.624
6.564
6.606
46,768
-0.04(-0.63%)
Dec 01, 2022
6.581
6.673
6.564
6.648
81,949
+0.07(+1.03%)
Nov 30, 2022
6.589
6.614
6.437
6.581
89,035
-0.01(-0.13%)
Nov 29, 2022
6.564
6.623
6.522
6.589
57,982
+0.05(+0.77%)
Nov 28, 2022
6.564
6.593
6.530
6.538
67,384
-0.08(-1.15%)
Nov 25, 2022
6.589
6.643
6.547
6.614
56,302
+0.07(+1.03%)
Nov 23, 2022
6.572
6.597
6.522
6.547
59,901
+0.00(+0.00%)
Nov 22, 2022
6.597
6.606
6.538
6.547
60,543
-0.03(-0.51%)
Nov 21, 2022
6.581
6.596
6.479
6.581
135,177
+0.00(+0.00%)
Nov 18, 2022
6.631
6.631
6.530
6.581
46,813
+0.05(+0.78%)
Nov 17, 2022
6.513
6.530
6.387
6.530
65,292
-0.04(-0.64%)
Nov 16, 2022
6.876
6.876
6.522
6.572
93,414
-0.30(-4.42%)
Nov 15, 2022
6.876
6.910
6.800
6.876
101,237
+0.10(+1.49%)
Nov 14, 2022
7.078
7.078
6.766
6.775
146,802
-0.30(-4.18%)
Nov 11, 2022
6.915
7.103
6.915
7.070
144,233
+0.19(+2.73%)
Nov 10, 2022
6.629
6.906
6.629
6.882
219,758
+0.26(+3.95%)
Nov 09, 2022
6.629
6.661
6.547
6.620
108,372
-0.06(-0.86%)
Nov 08, 2022
6.694
6.727
6.612
6.678
50,235
+0.00(+0.00%)
Nov 07, 2022
6.620
6.710
6.612
6.678
121,105
+0.08(+1.24%)
Nov 04, 2022
6.588
6.744
6.498
6.596
105,144
-0.07(-0.98%)
Nov 03, 2022
6.743
6.755
6.580
6.661
51,218
-0.12(-1.81%)
Nov 02, 2022
6.955
6.972
6.702
6.784
75,413
-0.16(-2.24%)
Nov 01, 2022
7.029
7.090
6.727
6.939
93,146
+0.00(+0.00%)
Oct 31, 2022
6.980
7.078
6.894
6.939
75,412
-0.08(-1.16%)
Oct 28, 2022
6.906
7.021
6.849
7.021
42,561
+0.15(+2.14%)
Oct 27, 2022
6.776
6.980
6.776
6.874
52,972
+0.18(+2.69%)
Oct 26, 2022
6.588
6.767
6.588
6.694
54,493
+0.16(+2.50%)
Oct 25, 2022
6.269
6.608
6.187
6.530
64,853
+0.31(+4.99%)
Oct 24, 2022
6.228
6.351
6.171
6.220
41,843
+0.07(+1.20%)
Oct 21, 2022
6.171
6.220
6.114
6.146
32,360
+0.01(+0.13%)
Oct 20, 2022
6.212
6.310
6.093
6.138
45,937
-0.06(-0.92%)
Oct 19, 2022
6.277
6.302
6.097
6.195
61,168
-0.24(-3.68%)
Oct 18, 2022
6.547
6.604
6.326
6.432
58,054
+0.11(+1.81%)
Oct 17, 2022
6.383
6.514
6.285
6.318
51,948
-0.05(-0.77%)
Oct 14, 2022
6.408
6.498
6.326
6.367
80,743
-0.02(-0.26%)
Oct 13, 2022
6.122
6.453
6.016
6.383
77,208
+0.11(+1.83%)
Oct 12, 2022
6.400
6.400
6.146
6.269
50,350
-0.07(-1.16%)
Oct 11, 2022
6.081
6.400
5.991
6.342
103,473
+0.27(+4.44%)
Oct 10, 2022
6.154
6.285
6.065
6.073
70,921
-0.16(-2.49%)
Oct 07, 2022
6.408
6.408
6.138
6.228
100,592
-0.20(-3.05%)
Oct 06, 2022
6.522
6.588
6.333
6.424
50,461
-0.11(-1.75%)
Oct 05, 2022
6.645
6.661
6.367
6.539
54,074
-0.24(-3.50%)
Oct 04, 2022
6.359
6.800
6.359
6.776
147,269
+0.51(+8.22%)
Oct 03, 2022
6.195
6.359
5.991
6.261
96,751
+0.12(+2.00%)
Sep 30, 2022
6.187
6.326
6.097
6.138
159,625
-0.03(-0.53%)
Sep 29, 2022
6.547
6.547
6.130
6.171
114,986
-0.45(-6.79%)
Sep 28, 2022
6.367
6.637
6.367
6.620
102,683
+0.28(+4.38%)
Sep 27, 2022
6.424
6.481
6.301
6.342
86,577
-0.05(-0.77%)
Sep 26, 2022
6.947
7.020
6.383
6.392
198,134
-0.56(-8.11%)
Sep 23, 2022
7.119
7.150
6.947
6.955
122,889
-0.35(-4.81%)
Sep 22, 2022
7.479
7.479
7.299
7.307
75,087
-0.20(-2.61%)
Sep 21, 2022
7.552
7.601
7.462
7.503
68,723
-0.02(-0.22%)
Sep 20, 2022
7.528
7.683
7.462
7.519
85,839
-0.06(-0.76%)
Sep 19, 2022
7.503
7.593
7.503
7.577
67,852
+0.03(+0.43%)
Sep 16, 2022
7.331
7.552
7.299
7.544
88,163
+0.19(+2.56%)
Sep 15, 2022
7.421
7.528
7.348
7.356
67,023
-0.11(-1.53%)
Sep 14, 2022
7.291
7.479
7.274
7.470
104,738
+0.18(+2.47%)
Sep 13, 2022
7.356
7.511
7.242
7.291
62,772
-0.18(-2.41%)
Sep 12, 2022
7.438
7.601
7.430
7.470
72,768
+0.04(+0.55%)
Sep 09, 2022
7.323
7.479
7.299
7.430
64,883
+0.16(+2.13%)
Sep 08, 2022
7.168
7.317
7.168
7.274
68,524
+0.02(+0.23%)
Sep 07, 2022
7.111
7.291
7.111
7.258
93,817
+0.08(+1.14%)
Sep 06, 2022
7.348
7.344
7.111
7.176
93,591
-0.13(-1.79%)
Sep 02, 2022
7.356
7.438
7.258
7.307
93,962
+0.00(+0.00%)
Sep 01, 2022
7.356
7.560
7.242
7.307
143,875
-0.09(-1.22%)
Aug 31, 2022
7.462
7.544
7.397
7.397
76,066
-0.02(-0.22%)
Aug 30, 2022
7.716
7.716
7.389
7.413
64,108
-0.29(-3.82%)
Aug 29, 2022
7.618
7.765
7.480
7.707
140,273
-0.02(-0.21%)
Aug 26, 2022
7.806
7.825
7.724
7.724
41,869
-0.09(-1.15%)
Aug 25, 2022
7.765
7.855
7.761
7.814
32,607
+0.10(+1.27%)
Aug 24, 2022
7.830
7.830
7.716
7.716
43,377
-0.07(-0.94%)
Aug 23, 2022
7.781
7.838
7.724
7.789
51,985
+0.01(+0.10%)
Aug 22, 2022
7.969
7.977
7.757
7.781
101,233
-0.27(-3.35%)
Aug 19, 2022
8.018
8.132
7.953
8.051
124,786
+0.00(+0.00%)
Aug 18, 2022
7.977
8.092
7.977
8.051
44,427
+0.07(+0.82%)
Aug 17, 2022
8.092
8.104
7.985
7.985
89,238
-0.17(-2.10%)
Aug 16, 2022
8.247
8.292
8.149
8.157
159,250
-0.16(-1.96%)
Aug 15, 2022
8.263
8.320
8.214
8.320
61,160
+0.02(+0.20%)
Aug 12, 2022
8.435
8.442
8.253
8.304
134,746
-0.14(-1.65%)
Aug 11, 2022
8.300
8.443
8.260
8.443
132,990
+0.19(+2.32%)
Aug 10, 2022
8.268
8.363
8.204
8.252
141,336
+0.06(+0.68%)
Aug 09, 2022
8.332
8.332
8.021
8.196
158,904
-0.14(-1.63%)
Aug 08, 2022
8.124
8.332
8.124
8.332
119,321
+0.26(+3.26%)
Aug 05, 2022
8.108
8.180
7.957
8.069
197,413
-0.54(-6.29%)
Aug 04, 2022
8.706
8.706
8.515
8.610
91,291
-0.04(-0.46%)
Aug 03, 2022
8.730
8.881
8.610
8.650
54,570
+0.02(+0.18%)
Aug 02, 2022
8.881
8.929
8.605
8.634
176,349
-0.22(-2.43%)
Aug 01, 2022
8.762
8.921
8.683
8.849
171,824
+0.07(+0.82%)
Jul 29, 2022
8.825
8.825
8.563
8.778
156,673
+0.02(+0.18%)
Jul 28, 2022
8.682
8.802
8.650
8.762
95,234
+0.05(+0.55%)
Jul 27, 2022
8.451
8.722
8.451
8.714
89,325
+0.28(+3.31%)
Jul 26, 2022
8.355
8.435
8.252
8.435
80,747
+0.10(+1.15%)
Jul 25, 2022
8.260
8.363
8.164
8.339
96,413
+0.08(+0.96%)
Jul 22, 2022
8.292
8.332
8.140
8.260
74,601
+0.01(+0.10%)
Jul 21, 2022
8.196
8.276
8.108
8.252
66,634
+0.10(+1.17%)
Jul 20, 2022
7.973
8.172
7.957
8.156
68,660
+0.18(+2.20%)
Jul 19, 2022
7.798
8.101
7.798
7.981
98,676
+0.18(+2.35%)
Jul 18, 2022
7.949
7.949
7.710
7.798
101,645
-0.08(-1.01%)
Jul 15, 2022
7.750
7.941
7.641
7.877
101,719
+0.22(+2.81%)
Jul 14, 2022
7.822
7.822
7.575
7.662
129,722
-0.19(-2.43%)
Jul 13, 2022
7.694
7.877
7.694
7.854
76,307
+0.08(+1.02%)
Jul 12, 2022
7.623
7.885
7.623
7.774
74,304
+0.08(+1.04%)
Jul 11, 2022
7.734
7.798
7.646
7.694
79,631
-0.06(-0.82%)
Jul 08, 2022
7.822
7.869
7.694
7.758
71,503
-0.06(-0.81%)
Jul 07, 2022
7.654
7.909
7.654
7.822
111,168
+0.20(+2.61%)
Jul 06, 2022
7.758
7.758
7.527
7.623
137,597
-0.12(-1.54%)
Jul 05, 2022
7.631
7.861
7.447
7.742
264,265
+0.00(+0.00%)
Jul 01, 2022
7.623
7.822
7.575
7.742
170,052
+0.10(+1.36%)
Jun 30, 2022
7.535
7.686
7.487
7.639
162,557
+0.02(+0.21%)
Jun 29, 2022
7.933
7.933
7.611
7.623
228,565
-0.27(-3.43%)
Jun 28, 2022
7.830
7.973
7.758
7.893
190,094
+0.18(+2.27%)
Jun 27, 2022
8.108
8.124
7.710
7.718
368,749
-0.35(-4.34%)
Jun 24, 2022
7.726
8.252
7.726
8.069
3,531,501
+0.41(+5.30%)
Jun 23, 2022
7.559
7.686
7.503
7.662
270,838
+0.06(+0.84%)
Jun 22, 2022
7.519
7.654
7.376
7.599
280,037
+0.08(+1.06%)
Jun 21, 2022
7.567
7.694
7.416
7.519
245,608
+0.17(+2.28%)
Jun 17, 2022
7.232
7.431
7.185
7.352
380,731
+0.13(+1.76%)
Jun 16, 2022
7.623
7.623
7.113
7.224
346,074
-0.47(-6.11%)
Jun 15, 2022
7.973
8.013
7.607
7.694
300,558
-0.17(-2.13%)
Jun 14, 2022
7.989
7.989
7.758
7.862
313,872
-0.12(-1.50%)
Jun 13, 2022
8.403
8.403
7.957
7.981
310,444
-0.52(-6.09%)
Jun 10, 2022
8.682
8.682
8.403
8.499
195,770
-0.23(-2.65%)
Jun 09, 2022
8.682
8.929
8.610
8.730
254,147
+0.02(+0.27%)
Jun 08, 2022
9.024
9.024
8.698
8.706
349,373
-0.17(-1.89%)
Jun 07, 2022
8.594
9.009
8.527
8.873
562,065
+0.40(+4.70%)
Jun 06, 2022
8.260
8.546
8.244
8.475
344,135
+0.19(+2.31%)
Jun 03, 2022
8.332
8.355
8.148
8.284
144,993
-0.13(-1.52%)
Jun 02, 2022
8.411
8.419
8.244
8.411
99,524
+0.02(+0.19%)
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.