Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

17.63 -0.15 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 5.603 5.764 5.581 5.742 439,688 +0.14(+2.48%)
Oct 29, 2015 5.508 5.654 5.508 5.603 328,214 -0.02(-0.39%)
Oct 28, 2015 5.479 5.640 5.471 5.625 324,710 +0.10(+1.72%)
Oct 27, 2015 5.508 5.567 5.420 5.530 526,233 +0.00(+0.00%)
Oct 26, 2015 5.655 5.655 5.486 5.530 135,811 -0.12(-2.08%)
Oct 23, 2015 5.677 5.691 5.611 5.647 216,923 +0.04(+0.78%)
Oct 22, 2015 5.523 5.611 5.464 5.603 230,616 +0.13(+2.41%)
Oct 21, 2015 5.574 5.655 5.464 5.471 179,138 -0.11(-1.97%)
Oct 20, 2015 5.559 5.633 5.559 5.581 334,948 +0.01(+0.13%)
Oct 19, 2015 5.450 5.589 5.442 5.574 213,626 +0.07(+1.20%)
Oct 16, 2015 5.545 5.567 5.493 5.508 214,854 +0.00(+0.00%)
Oct 15, 2015 5.413 5.515 5.356 5.508 200,548 +0.15(+2.73%)
Oct 14, 2015 5.457 5.493 5.354 5.362 166,404 -0.10(-1.74%)
Oct 13, 2015 5.493 5.552 5.457 5.457 99,308 -0.07(-1.32%)
Oct 12, 2015 5.530 5.545 5.493 5.530 184,557 -0.04(-0.66%)
Oct 09, 2015 5.596 5.603 5.493 5.567 135,058 +0.01(+0.26%)
Oct 08, 2015 5.457 5.574 5.457 5.552 396,722 +0.06(+1.07%)
Oct 07, 2015 5.464 5.545 5.450 5.493 232,063 +0.08(+1.49%)
Oct 06, 2015 5.435 5.493 5.384 5.413 154,012 -0.01(-0.27%)
Oct 05, 2015 5.428 5.457 5.318 5.428 221,595 +0.12(+2.35%)
Oct 02, 2015 5.252 5.332 5.215 5.303 322,433 +0.07(+1.26%)
Oct 01, 2015 5.296 5.296 5.135 5.237 351,782 -0.04(-0.83%)
Sep 30, 2015 5.142 5.296 5.120 5.281 372,142 +0.17(+3.30%)
Sep 29, 2015 5.237 5.347 5.113 5.113 337,852 -0.12(-2.24%)
Sep 28, 2015 5.611 5.699 5.230 5.230 1,312,600 -0.43(-7.63%)
Sep 25, 2015 5.706 5.808 5.611 5.662 956,726 -0.01(-0.13%)
Sep 24, 2015 5.677 5.808 5.625 5.669 323,342 -0.01(-0.26%)
Sep 23, 2015 5.625 5.706 5.545 5.684 189,783 +0.04(+0.78%)
Sep 22, 2015 5.633 5.772 5.574 5.640 122,727 -0.07(-1.16%)
Sep 21, 2015 5.823 5.845 5.662 5.706 250,661 -0.07(-1.27%)
Sep 18, 2015 5.464 5.830 5.450 5.779 475,135 +0.29(+5.34%)
Sep 17, 2015 5.347 5.684 5.347 5.486 246,939 +0.16(+3.03%)
Sep 16, 2015 5.310 5.486 5.274 5.325 210,742 +0.01(+0.28%)
Sep 15, 2015 5.193 5.420 5.193 5.310 172,130 +0.10(+1.97%)
Sep 14, 2015 5.164 5.215 5.135 5.208 126,472 +0.05(+0.99%)
Sep 11, 2015 5.105 5.193 5.098 5.157 151,132 -0.01(-0.14%)
Sep 10, 2015 5.200 5.222 5.091 5.164 293,686 -0.04(-0.84%)
Sep 09, 2015 5.332 5.398 5.200 5.208 252,780 -0.13(-2.47%)
Sep 08, 2015 5.354 5.384 5.288 5.340 141,915 +0.07(+1.25%)
Sep 04, 2015 5.252 5.274 5.274 5.274 164,377 -0.01(-0.28%)
Sep 03, 2015 5.362 5.428 5.288 5.288 152,197 -0.10(-1.90%)
Sep 02, 2015 5.303 5.391 5.244 5.391 191,391 +0.12(+2.36%)
Sep 01, 2015 5.332 5.391 5.237 5.266 169,896 -0.16(-2.97%)
Aug 31, 2015 5.420 5.479 5.296 5.428 207,229 -0.02(-0.40%)
Aug 28, 2015 5.435 5.522 5.322 5.450 108,098 -0.01(-0.27%)
Aug 27, 2015 5.362 5.523 5.303 5.464 304,768 +0.11(+2.05%)
Aug 26, 2015 5.384 5.391 5.237 5.354 318,606 +0.06(+1.11%)
Aug 25, 2015 5.486 5.486 5.274 5.296 342,038 -0.04(-0.82%)
Aug 24, 2015 5.384 5.545 5.274 5.340 443,506 -0.21(-3.83%)
Aug 21, 2015 5.581 5.677 5.552 5.552 264,604 -0.13(-2.32%)
Aug 20, 2015 5.779 5.779 5.662 5.684 163,926 -0.12(-2.02%)
Aug 19, 2015 5.779 5.882 5.713 5.801 212,625 -0.03(-0.50%)
Aug 18, 2015 5.889 5.918 5.735 5.830 155,078 -0.10(-1.73%)
Aug 17, 2015 5.852 5.962 5.823 5.933 197,724 +0.06(+1.00%)
Aug 14, 2015 5.816 5.874 5.794 5.874 134,012 +0.04(+0.63%)
Aug 13, 2015 5.823 5.852 5.779 5.838 88,257 +0.01(+0.13%)
Aug 12, 2015 5.867 5.867 5.721 5.830 210,380 -0.04(-0.62%)
Aug 11, 2015 5.728 5.867 5.552 5.867 151,868 +0.11(+1.91%)
Aug 10, 2015 5.779 5.779 5.699 5.757 137,814 +0.02(+0.38%)
Aug 07, 2015 5.772 5.816 5.706 5.735 104,475 -0.08(-1.39%)
Aug 06, 2015 5.896 5.896 5.713 5.816 128,745 -0.08(-1.37%)
Aug 05, 2015 6.021 6.021 5.808 5.896 207,146 -0.04(-0.74%)
Aug 04, 2015 5.926 5.986 5.838 5.940 165,989 -0.02(-0.37%)
Aug 03, 2015 6.028 6.028 5.867 5.962 158,483 -0.02(-0.37%)
Jul 31, 2015 6.079 6.138 5.904 5.984 289,619 +0.02(+0.37%)
Jul 30, 2015 5.911 6.006 5.823 5.962 411,528 -0.01(-0.12%)
Jul 29, 2015 5.457 5.992 5.457 5.970 572,201 +0.55(+10.14%)
Jul 28, 2015 5.493 5.604 5.391 5.420 418,794 -0.08(-1.46%)
Jul 27, 2015 5.537 5.589 5.464 5.501 210,262 -0.04(-0.66%)
Jul 24, 2015 5.567 5.640 5.537 5.537 166,870 -0.03(-0.53%)
Jul 23, 2015 5.721 5.735 5.567 5.567 382,576 -0.18(-3.18%)
Jul 22, 2015 5.728 5.805 5.721 5.750 156,099 +0.03(+0.51%)
Jul 21, 2015 5.772 5.838 5.677 5.721 200,731 -0.03(-0.51%)
Jul 20, 2015 5.911 6.277 5.728 5.750 263,097 -0.18(-2.97%)
Jul 17, 2015 5.874 5.955 5.816 5.926 212,771 +0.05(+0.87%)
Jul 16, 2015 5.860 5.955 5.823 5.874 245,562 +0.03(+0.50%)
Jul 15, 2015 5.830 5.896 5.764 5.845 165,149 +0.03(+0.50%)
Jul 14, 2015 5.794 5.823 5.757 5.816 147,318 +0.04(+0.63%)
Jul 13, 2015 5.830 5.904 5.764 5.779 222,700 -0.07(-1.13%)
Jul 10, 2015 5.640 5.845 5.640 5.845 297,027 +0.15(+2.57%)
Jul 09, 2015 5.655 5.750 5.647 5.699 271,446 +0.09(+1.57%)
Jul 08, 2015 5.669 5.750 5.611 5.611 291,691 -0.04(-0.78%)
Jul 07, 2015 5.559 5.677 5.515 5.655 251,363 +0.08(+1.45%)
Jul 06, 2015 5.552 5.618 5.501 5.574 989,060 +0.01(+0.26%)
Jul 02, 2015 5.684 5.559 5.559 5.559 220,762 -0.07(-1.17%)
Jul 01, 2015 5.530 5.633 5.479 5.625 427,884 +0.11(+1.99%)
Jun 30, 2015 5.757 5.757 5.457 5.515 883,184 -0.21(-3.59%)
Jun 29, 2015 5.779 5.867 5.721 5.721 808,343 -0.14(-2.38%)
Jun 26, 2015 5.852 5.962 5.786 5.860 2,540,903 -0.02(-0.37%)
Jun 25, 2015 5.867 5.918 5.794 5.882 283,889 +0.04(+0.75%)
Jun 24, 2015 5.779 5.933 5.764 5.838 453,021 +0.09(+1.53%)
Jun 23, 2015 5.977 6.065 5.750 5.750 753,476 -0.24(-4.03%)
Jun 22, 2015 6.072 6.138 5.955 5.992 337,954 -0.09(-1.45%)
Jun 19, 2015 6.065 6.160 5.999 6.079 369,615 -0.01(-0.12%)
Jun 18, 2015 5.970 6.116 5.970 6.087 288,891 +0.12(+1.96%)
Jun 17, 2015 6.006 6.050 5.966 5.970 313,818 -0.01(-0.24%)
Jun 16, 2015 6.109 6.138 5.970 5.984 533,061 -0.10(-1.57%)
Jun 15, 2015 6.138 6.175 6.072 6.079 200,519 -0.02(-0.36%)
Jun 12, 2015 6.153 6.248 6.079 6.101 238,293 +0.00(+0.00%)
Jun 11, 2015 6.138 6.153 6.101 6.101 156,502 -0.04(-0.72%)
Jun 10, 2015 6.101 6.189 6.080 6.145 273,506 +0.04(+0.72%)
Jun 09, 2015 6.189 6.211 6.021 6.101 341,634 -0.04(-0.72%)
Jun 08, 2015 6.248 6.277 6.138 6.145 313,464 -0.10(-1.53%)
Jun 05, 2015 6.336 6.424 6.241 6.241 247,141 -0.03(-0.47%)
Jun 04, 2015 6.336 6.336 6.241 6.270 193,838 -0.07(-1.15%)
Jun 03, 2015 6.409 6.409 6.336 6.343 196,445 -0.02(-0.35%)
Jun 02, 2015 6.336 6.424 6.336 6.365 230,160 +0.04(+0.70%)
Jun 01, 2015 6.482 6.490 6.321 6.321 290,587 -0.15(-2.26%)
May 29, 2015 6.475 6.512 6.416 6.468 222,639 +0.01(+0.23%)
May 28, 2015 6.453 6.497 6.431 6.453 133,542 -0.01(-0.23%)
May 27, 2015 6.387 6.482 6.387 6.468 124,360 +0.06(+0.91%)
May 26, 2015 6.482 6.497 6.365 6.409 146,235 -0.05(-0.79%)
May 22, 2015 6.504 6.460 6.460 6.460 94,339 -0.04(-0.56%)
May 21, 2015 6.563 6.585 6.482 6.497 151,543 -0.03(-0.45%)
May 20, 2015 6.482 6.591 6.424 6.526 224,245 +0.10(+1.48%)
May 19, 2015 6.490 6.556 6.336 6.431 263,165 -0.09(-1.35%)
May 18, 2015 6.673 6.673 6.482 6.519 253,614 -0.07(-1.11%)
May 15, 2015 6.563 6.629 6.526 6.592 179,718 +0.08(+1.24%)
May 14, 2015 6.519 6.585 6.497 6.512 235,635 +0.05(+0.79%)
May 13, 2015 6.438 6.534 6.438 6.460 167,474 +0.06(+0.92%)
May 12, 2015 6.314 6.490 6.314 6.402 279,749 -0.07(-1.13%)
May 11, 2015 6.255 6.548 6.255 6.475 507,833 +0.20(+3.15%)
May 08, 2015 6.372 6.438 6.246 6.277 363,961 -0.08(-1.27%)
May 07, 2015 6.460 6.500 6.248 6.358 158,012 +0.07(+1.17%)
May 06, 2015 6.226 6.306 6.138 6.285 296,299 +0.06(+0.94%)
May 05, 2015 6.350 6.409 6.079 6.226 697,356 -0.16(-2.52%)
May 04, 2015 6.599 6.658 6.277 6.387 823,768 -0.26(-3.96%)
May 01, 2015 6.695 6.768 6.621 6.651 220,983 -0.09(-1.30%)
Apr 30, 2015 6.717 6.752 6.665 6.739 180,619 -0.01(-0.11%)
Apr 29, 2015 6.761 6.790 6.702 6.746 142,631 -0.04(-0.65%)
Apr 28, 2015 6.819 6.878 6.746 6.790 169,308 -0.08(-1.17%)
Apr 27, 2015 6.856 6.892 6.797 6.870 209,811 +0.02(+0.32%)
Apr 24, 2015 6.849 6.892 6.841 6.849 117,860 -0.01(-0.21%)
Apr 23, 2015 6.856 6.929 6.834 6.863 141,831 +0.01(+0.21%)
Apr 22, 2015 6.827 6.885 6.827 6.849 86,874 +0.02(+0.32%)
Apr 21, 2015 6.907 6.936 6.827 6.827 150,667 -0.11(-1.58%)
Apr 20, 2015 6.870 6.936 6.827 6.936 86,198 +0.07(+0.96%)
Apr 17, 2015 6.900 6.907 6.841 6.870 86,777 -0.03(-0.42%)
Apr 16, 2015 6.929 6.944 6.863 6.900 97,239 -0.02(-0.32%)
Apr 15, 2015 7.032 7.032 6.885 6.922 95,894 -0.05(-0.74%)
Apr 14, 2015 7.024 7.032 6.936 6.973 110,232 -0.05(-0.73%)
Apr 13, 2015 6.995 7.037 6.966 7.024 129,254 +0.03(+0.42%)
Apr 10, 2015 7.002 7.039 6.944 6.995 176,587 +0.01(+0.10%)
Apr 09, 2015 6.900 6.995 6.841 6.988 91,494 +0.05(+0.74%)
Apr 08, 2015 6.958 6.966 6.853 6.936 81,864 +0.01(+0.21%)
Apr 07, 2015 7.068 7.068 6.900 6.922 111,134 -0.13(-1.87%)
Apr 06, 2015 6.892 7.068 6.892 7.054 104,851 +0.14(+2.01%)
Apr 02, 2015 6.797 6.914 6.914 6.914 95,158 +0.08(+1.18%)
Apr 01, 2015 6.914 6.980 6.805 6.834 119,305 -0.12(-1.69%)
Mar 31, 2015 6.944 6.980 6.819 6.951 64,008 +0.04(+0.53%)
Mar 30, 2015 6.849 6.980 6.849 6.914 110,661 +0.10(+1.40%)
Mar 27, 2015 6.827 6.870 6.806 6.819 63,114 -0.06(-0.85%)
Mar 26, 2015 6.922 6.951 6.849 6.878 77,090 -0.06(-0.84%)
Mar 25, 2015 7.061 7.068 6.922 6.936 132,480 -0.10(-1.35%)
Mar 24, 2015 7.112 7.134 6.960 7.032 172,040 -0.09(-1.23%)
Mar 23, 2015 6.885 7.120 6.879 7.120 229,659 +0.16(+2.32%)
Mar 20, 2015 6.936 6.958 6.865 6.958 178,375 +0.02(+0.32%)
Mar 19, 2015 6.892 6.936 6.863 6.936 101,143 +0.04(+0.64%)
Mar 18, 2015 6.797 6.922 6.791 6.892 109,297 +0.07(+1.07%)
Mar 17, 2015 6.827 6.885 6.805 6.819 120,369 -0.05(-0.75%)
Mar 16, 2015 6.841 6.911 6.827 6.870 124,906 +0.01(+0.11%)
Mar 13, 2015 6.834 6.922 6.797 6.863 166,378 -0.07(-0.95%)
Mar 12, 2015 6.863 6.944 6.797 6.929 153,911 +0.10(+1.50%)
Mar 11, 2015 6.878 6.878 6.797 6.827 99,254 -0.04(-0.53%)
Mar 10, 2015 6.812 6.885 6.812 6.863 139,842 +0.01(+0.11%)
Mar 09, 2015 6.841 6.863 6.775 6.856 96,720 +0.07(+0.97%)
Mar 06, 2015 6.805 6.849 6.775 6.790 185,421 -0.11(-1.59%)
Mar 05, 2015 6.907 6.936 6.900 6.900 139,118 -0.01(-0.11%)
Mar 04, 2015 6.878 6.922 6.892 6.907 112,306 +0.01(+0.21%)
Mar 03, 2015 6.870 6.900 6.834 6.892 142,913 +0.02(+0.32%)
Mar 02, 2015 6.812 6.922 6.805 6.870 210,612 +0.06(+0.86%)
Feb 27, 2015 6.753 6.856 6.709 6.812 314,195 +0.09(+1.31%)
Feb 26, 2015 6.687 6.783 6.687 6.724 207,935 +0.08(+1.21%)
Feb 25, 2015 6.827 6.944 6.643 6.643 422,916 -0.18(-2.58%)
Feb 24, 2015 6.797 6.863 6.739 6.819 248,552 +0.01(+0.22%)
Feb 23, 2015 6.856 6.878 6.797 6.805 321,443 -0.04(-0.64%)
Feb 20, 2015 6.841 6.878 6.834 6.849 167,383 -0.01(-0.11%)
Feb 19, 2015 6.806 6.878 6.775 6.856 177,804 +0.01(+0.11%)
Feb 18, 2015 6.797 6.849 6.739 6.849 98,481 +0.04(+0.54%)
Feb 17, 2015 6.812 6.864 6.790 6.812 204,365 +0.01(+0.11%)
Feb 13, 2015 6.834 6.805 6.805 6.805 172,432 +0.01(+0.22%)
Feb 12, 2015 6.863 6.878 6.790 6.790 126,599 -0.03(-0.43%)
Feb 11, 2015 6.914 6.922 6.819 6.819 72,738 -0.10(-1.48%)
Feb 10, 2015 6.922 6.936 6.819 6.922 141,084 -0.01(-0.21%)
Feb 09, 2015 6.922 6.958 6.881 6.936 133,200 +0.01(+0.21%)
Feb 06, 2015 7.054 7.054 6.922 6.922 127,481 -0.13(-1.87%)
Feb 05, 2015 6.922 7.054 6.922 7.054 113,928 +0.13(+1.90%)
Feb 04, 2015 6.929 6.980 6.885 6.922 113,199 -0.05(-0.74%)
Feb 03, 2015 6.973 6.995 6.884 6.973 134,760 +0.00(+0.00%)
Feb 02, 2015 6.980 7.002 6.841 6.973 172,406 +0.00(+0.00%)
Jan 30, 2015 7.054 7.061 6.885 6.973 171,572 -0.08(-1.14%)
Jan 29, 2015 7.032 7.068 7.024 7.054 80,367 +0.01(+0.10%)
Jan 28, 2015 7.112 7.112 7.010 7.046 123,554 -0.10(-1.33%)
Jan 27, 2015 7.024 7.163 7.010 7.141 298,120 +0.11(+1.56%)
Jan 26, 2015 7.032 7.054 6.995 7.032 127,345 +0.01(+0.21%)
Jan 23, 2015 7.032 7.032 6.988 7.017 84,681 -0.01(-0.21%)
Jan 22, 2015 6.922 7.032 6.906 7.032 154,016 +0.12(+1.80%)
Jan 21, 2015 6.885 6.907 6.849 6.907 189,396 +0.04(+0.53%)
Jan 20, 2015 6.914 6.914 6.854 6.870 102,358 -0.01(-0.11%)
Jan 16, 2015 6.885 6.936 6.819 6.878 229,519 +0.01(+0.21%)
Jan 15, 2015 6.914 6.914 6.797 6.863 144,314 -0.03(-0.43%)
Jan 14, 2015 6.878 6.892 6.812 6.892 147,755 +0.00(+0.00%)
Jan 13, 2015 6.878 6.892 6.797 6.892 132,323 +0.03(+0.43%)
Jan 12, 2015 6.849 6.885 6.849 6.863 84,172 +0.01(+0.21%)
Jan 09, 2015 6.885 6.914 6.834 6.849 145,158 -0.04(-0.53%)
Jan 08, 2015 6.936 6.936 6.870 6.885 193,773 -0.01(-0.11%)
Jan 07, 2015 6.834 6.944 6.834 6.892 192,052 +0.04(+0.64%)
Jan 06, 2015 6.958 6.958 6.717 6.849 344,989 -0.11(-1.58%)
Jan 05, 2015 6.885 6.958 6.856 6.958 382,587 +0.04(+0.64%)
Jan 02, 2015 6.841 6.914 6.819 6.914 130,197 +0.10(+1.40%)
Dec 31, 2014 6.834 6.819 6.819 6.819 150,724 -0.03(-0.43%)
Dec 30, 2014 6.753 6.878 6.746 6.849 184,064 +0.06(+0.86%)
Dec 29, 2014 6.746 6.805 6.739 6.790 197,789 +0.02(+0.32%)
Dec 26, 2014 6.717 6.768 6.697 6.768 104,558 +0.03(+0.43%)
Dec 24, 2014 6.739 6.739 6.739 6.739 132,839 -0.01(-0.22%)
Dec 23, 2014 6.739 6.753 6.680 6.753 217,271 +0.02(+0.33%)
Dec 22, 2014 6.841 6.841 6.709 6.731 227,032 -0.15(-2.23%)
Dec 19, 2014 6.680 6.885 6.651 6.885 447,385 +0.18(+2.62%)
Dec 18, 2014 6.790 6.812 6.658 6.709 319,708 -0.01(-0.11%)
Dec 17, 2014 6.658 6.768 6.629 6.717 358,230 +0.06(+0.88%)
Dec 16, 2014 6.592 6.702 6.563 6.658 321,794 +0.01(+0.11%)
Dec 15, 2014 6.849 6.878 6.592 6.651 324,808 -0.20(-2.89%)
Dec 12, 2014 6.731 6.966 6.702 6.849 258,775 -0.01(-0.21%)
Dec 11, 2014 6.922 6.936 6.849 6.863 115,016 -0.01(-0.21%)
Dec 10, 2014 6.870 6.944 6.856 6.878 231,594 -0.04(-0.53%)
Dec 09, 2014 6.775 6.914 6.695 6.914 566,709 +0.10(+1.40%)
Dec 08, 2014 7.017 7.017 6.775 6.819 348,595 -0.19(-2.72%)
Dec 05, 2014 7.010 7.032 6.973 7.010 337,876 +0.03(+0.42%)
Dec 04, 2014 6.936 6.988 6.892 6.980 194,930 +0.04(+0.63%)
Dec 03, 2014 6.951 6.951 6.858 6.936 170,804 +0.01(+0.11%)
Dec 02, 2014 6.849 6.929 6.805 6.929 280,176 +0.08(+1.18%)
Dec 01, 2014 6.936 6.987 6.849 6.849 269,112 -0.07(-0.95%)
Nov 28, 2014 7.017 7.054 6.914 6.914 295,224 -0.04(-0.63%)
Nov 26, 2014 6.958 6.958 6.958 6.958 209,294 +0.04(+0.53%)
Nov 25, 2014 6.878 6.951 6.878 6.922 276,195 +0.00(+0.00%)
Nov 24, 2014 6.885 6.966 6.863 6.922 564,587 +0.04(+0.53%)
Nov 21, 2014 6.944 6.944 6.848 6.885 1,311,999 +0.00(+0.00%)
Nov 20, 2014 6.892 6.944 6.827 6.885 9,797,503 -0.36(-4.95%)
Nov 19, 2014 7.405 7.486 7.244 7.244 117,020 -0.10(-1.40%)
Nov 18, 2014 7.449 7.537 7.288 7.347 152,010 +0.06(+0.80%)
Nov 17, 2014 7.288 7.325 7.259 7.288 91,390 +0.04(+0.51%)
Nov 14, 2014 7.105 7.273 7.090 7.251 57,160 +0.15(+2.06%)
Nov 13, 2014 7.229 7.236 7.098 7.105 80,920 -0.12(-1.62%)
Nov 12, 2014 7.207 7.310 7.141 7.222 71,920 +0.01(+0.10%)
Nov 11, 2014 7.163 7.222 7.156 7.215 51,812 +0.04(+0.61%)
Nov 10, 2014 7.141 7.222 7.046 7.171 66,310 +0.04(+0.51%)
Nov 07, 2014 7.046 7.134 7.039 7.134 79,097 +0.12(+1.78%)
Nov 06, 2014 7.090 7.119 6.966 7.010 65,439 -0.10(-1.44%)
Nov 05, 2014 7.141 7.215 7.088 7.112 72,020 -0.06(-0.82%)
Nov 04, 2014 7.032 7.178 7.024 7.171 85,500 +0.17(+2.41%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.