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 )

17.62 -0.00 (-0.03%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 14, 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 31, 2017 7.552 7.649 7.432 7.612 1,205,461 -0.05(-0.68%)
Oct 30, 2017 7.844 7.874 7.628 7.664 1,066,841 -0.18(-2.29%)
Oct 27, 2017 7.785 7.867 7.744 7.844 796,612 +0.08(+1.06%)
Oct 26, 2017 7.889 7.904 7.755 7.762 624,324 -0.10(-1.23%)
Oct 25, 2017 7.852 7.926 7.829 7.859 505,542 -0.02(-0.28%)
Oct 24, 2017 7.807 7.904 7.777 7.882 672,814 +0.09(+1.15%)
Oct 23, 2017 7.829 7.837 7.770 7.792 292,437 -0.03(-0.38%)
Oct 20, 2017 7.852 7.874 7.762 7.822 689,584 +0.01(+0.19%)
Oct 19, 2017 7.852 7.852 7.762 7.807 728,538 -0.03(-0.38%)
Oct 18, 2017 7.755 7.867 7.729 7.837 716,376 +0.10(+1.35%)
Oct 17, 2017 7.747 7.777 7.691 7.732 669,771 +0.00(+0.00%)
Oct 16, 2017 7.837 7.837 7.710 7.732 946,679 -0.09(-1.14%)
Oct 13, 2017 7.859 7.867 7.785 7.822 1,081,307 -0.03(-0.38%)
Oct 12, 2017 7.844 7.882 7.792 7.852 1,299,077 +0.00(+0.00%)
Oct 11, 2017 7.829 7.867 7.814 7.852 512,316 +0.04(+0.48%)
Oct 10, 2017 7.844 7.889 7.777 7.814 553,633 +0.01(+0.19%)
Oct 09, 2017 7.717 7.803 7.717 7.800 505,563 +0.07(+0.87%)
Oct 06, 2017 7.807 7.807 7.710 7.732 1,223,712 -0.08(-1.05%)
Oct 05, 2017 7.703 7.844 7.688 7.814 1,003,131 +0.12(+1.55%)
Oct 04, 2017 7.703 7.744 7.654 7.695 714,983 -0.02(-0.29%)
Oct 03, 2017 7.695 7.717 7.635 7.717 728,323 +0.00(+0.00%)
Oct 02, 2017 7.606 7.755 7.576 7.717 1,640,349 +0.13(+1.77%)
Sep 29, 2017 7.494 7.583 7.479 7.583 1,027,769 +0.04(+0.59%)
Sep 28, 2017 7.568 7.583 7.412 7.539 1,097,114 +0.01(+0.20%)
Sep 27, 2017 7.553 7.524 932,733 +0.03(+0.40%)
Sep 26, 2017 7.546 7.546 7.405 7.494 976,522 -0.06(-0.78%)
Sep 25, 2017 7.613 7.635 7.524 7.553 1,601,959 +0.01(+0.20%)
Sep 22, 2017 7.561 7.613 7.457 7.538 4,153,124 +0.01(+0.10%)
Sep 21, 2017 7.524 7.605 7.494 7.531 1,099,094 +0.00(+0.00%)
Sep 20, 2017 7.627 7.694 7.509 7.531 1,438,738 -0.10(-1.36%)
Sep 19, 2017 7.635 7.702 7.590 7.635 1,319,997 -0.01(-0.10%)
Sep 18, 2017 7.464 7.679 7.449 7.642 1,756,194 +0.16(+2.18%)
Sep 15, 2017 7.383 7.479 7.309 7.479 4,969,662 +0.07(+1.00%)
Sep 14, 2017 7.501 7.516 7.390 7.405 1,315,645 -0.08(-1.09%)
Sep 13, 2017 7.642 7.661 7.449 7.487 1,215,076 -0.13(-1.75%)
Sep 12, 2017 7.620 7.694 7.583 7.620 1,611,512 -0.04(-0.48%)
Sep 11, 2017 7.561 7.687 7.561 7.657 2,285,319 +0.10(+1.37%)
Sep 08, 2017 7.405 7.561 7.337 7.553 2,573,739 +0.15(+2.00%)
Sep 07, 2017 7.086 7.442 7.086 7.405 13,262,290 +0.39(+5.60%)
Sep 06, 2017 7.412 7.412 6.931 7.012 8,855,223 -0.69(-8.95%)
Sep 05, 2017 7.620 7.731 7.613 7.702 960,783 +0.10(+1.27%)
Sep 01, 2017 7.627 7.635 7.580 7.605 414,287 -0.02(-0.29%)
Aug 31, 2017 7.590 7.635 7.583 7.627 642,346 +0.05(+0.68%)
Aug 30, 2017 7.487 7.590 7.442 7.575 506,659 +0.07(+0.89%)
Aug 29, 2017 7.509 7.557 7.494 7.509 795,546 +0.01(+0.20%)
Aug 28, 2017 7.479 7.501 7.442 7.494 886,164 -0.07(-0.88%)
Aug 25, 2017 7.560 7.582 7.523 7.560 419,753 +0.01(+0.10%)
Aug 24, 2017 7.553 7.590 7.501 7.553 924,767 +0.02(+0.29%)
Aug 23, 2017 7.464 7.553 7.398 7.531 500,085 +0.04(+0.59%)
Aug 22, 2017 7.376 7.494 7.376 7.487 440,316 +0.13(+1.70%)
Aug 21, 2017 7.361 7.391 7.295 7.361 906,693 -0.01(-0.10%)
Aug 18, 2017 7.288 7.376 7.192 7.369 2,374,629 +0.04(+0.50%)
Aug 17, 2017 7.494 7.568 7.317 7.332 1,338,540 -0.18(-2.45%)
Aug 16, 2017 7.575 7.634 7.498 7.516 735,068 -0.07(-0.97%)
Aug 15, 2017 7.590 7.619 7.523 7.590 666,414 -0.01(-0.19%)
Aug 14, 2017 7.391 7.604 7.369 7.604 887,156 +0.26(+3.51%)
Aug 11, 2017 7.479 7.487 7.302 7.347 800,787 -0.14(-1.87%)
Aug 10, 2017 7.479 7.523 7.435 7.487 925,561 -0.01(-0.10%)
Aug 09, 2017 7.501 7.516 7.464 7.494 766,583 +0.04(+0.59%)
Aug 08, 2017 7.487 7.516 7.428 7.450 633,352 -0.04(-0.49%)
Aug 07, 2017 7.464 7.512 7.398 7.487 794,035 +0.02(+0.30%)
Aug 04, 2017 7.369 7.479 7.361 7.464 611,101 +0.10(+1.40%)
Aug 03, 2017 7.472 7.516 7.332 7.361 716,594 -0.10(-1.28%)
Aug 02, 2017 7.479 7.560 7.435 7.457 589,082 -0.03(-0.39%)
Aug 01, 2017 7.457 7.553 7.369 7.487 845,108 +0.03(+0.40%)
Jul 31, 2017 7.523 7.523 7.383 7.457 786,085 +0.00(+0.00%)
Jul 28, 2017 7.398 7.468 7.369 7.457 420,219 +0.01(+0.10%)
Jul 27, 2017 7.391 7.487 7.347 7.450 536,429 +0.10(+1.40%)
Jul 26, 2017 7.339 7.449 7.339 7.347 519,570 -0.03(-0.40%)
Jul 25, 2017 7.530 7.530 7.354 7.376 486,040 -0.10(-1.37%)
Jul 24, 2017 7.471 7.478 7.391 7.478 402,489 +0.01(+0.20%)
Jul 21, 2017 7.471 7.471 7.391 7.464 460,169 +0.03(+0.39%)
Jul 20, 2017 7.508 7.515 7.405 7.434 449,709 -0.04(-0.49%)
Jul 19, 2017 7.405 7.544 7.405 7.471 578,180 +0.01(+0.10%)
Jul 18, 2017 7.427 7.464 7.347 7.464 547,980 +0.07(+0.99%)
Jul 17, 2017 7.325 7.398 7.266 7.391 474,597 +0.08(+1.10%)
Jul 14, 2017 7.244 7.317 7.237 7.310 481,446 +0.07(+1.01%)
Jul 13, 2017 7.259 7.281 7.185 7.237 440,566 +0.01(+0.20%)
Jul 12, 2017 7.185 7.281 7.185 7.222 395,129 +0.06(+0.82%)
Jul 11, 2017 7.141 7.193 7.061 7.163 731,905 +0.01(+0.20%)
Jul 10, 2017 7.229 7.273 7.149 7.149 593,262 -0.09(-1.21%)
Jul 07, 2017 7.229 7.266 7.178 7.237 463,775 +0.00(+0.00%)
Jul 06, 2017 7.347 7.347 7.207 7.237 896,207 -0.14(-1.89%)
Jul 05, 2017 7.303 7.398 7.237 7.376 743,126 +0.05(+0.70%)
Jul 03, 2017 7.207 7.332 7.207 7.325 263,912 +0.10(+1.32%)
Jun 30, 2017 7.303 7.310 7.200 7.229 552,928 -0.04(-0.60%)
Jun 29, 2017 7.229 7.281 7.171 7.273 872,225 +0.03(+0.40%)
Jun 28, 2017 7.163 7.273 7.149 7.244 917,956 +0.06(+0.82%)
Jun 27, 2017 7.273 7.325 7.149 7.185 681,104 -0.12(-1.60%)
Jun 26, 2017 7.237 7.332 7.237 7.303 751,030 +0.10(+1.32%)
Jun 23, 2017 7.215 7.284 7.193 7.207 1,602,057 -0.01(-0.10%)
Jun 22, 2017 7.288 7.317 7.215 7.215 647,112 -0.07(-1.01%)
Jun 21, 2017 7.383 7.394 7.237 7.288 619,400 -0.08(-1.09%)
Jun 20, 2017 7.310 7.394 7.259 7.369 593,348 +0.04(+0.60%)
Jun 19, 2017 7.303 7.413 7.303 7.325 909,570 +0.01(+0.10%)
Jun 16, 2017 7.354 7.416 7.295 7.317 1,893,999 -0.07(-0.99%)
Jun 15, 2017 7.398 7.413 7.281 7.391 1,441,562 +0.19(+2.64%)
Jun 14, 2017 7.288 7.347 7.134 7.200 848,678 -0.05(-0.71%)
Jun 13, 2017 7.325 7.354 7.222 7.251 816,911 -0.10(-1.30%)
Jun 12, 2017 7.332 7.409 7.317 7.347 1,318,215 +0.01(+0.10%)
Jun 09, 2017 7.259 7.405 7.251 7.339 1,454,292 +0.10(+1.42%)
Jun 08, 2017 7.244 7.317 7.141 7.237 1,316,293 +0.01(+0.10%)
Jun 07, 2017 7.163 7.273 7.152 7.229 1,419,220 +0.07(+0.92%)
Jun 06, 2017 7.273 7.317 7.156 7.163 1,340,903 -0.12(-1.71%)
Jun 05, 2017 7.266 7.295 7.244 7.288 997,868 -0.01(-0.10%)
Jun 02, 2017 7.229 7.325 7.215 7.295 1,223,102 +0.10(+1.32%)
Jun 01, 2017 7.010 7.233 6.995 7.200 984,254 +0.16(+2.29%)
May 31, 2017 7.141 7.141 6.973 7.039 2,199,477 -0.10(-1.44%)
May 30, 2017 6.995 7.207 6.969 7.141 2,961,531 +0.14(+1.99%)
May 26, 2017 6.973 7.112 6.922 7.002 12,808,010 -0.07(-0.93%)
May 25, 2017 7.017 7.207 6.958 7.068 5,681,244 +0.29(+4.21%)
May 24, 2017 6.746 6.805 6.746 6.783 422,970 +0.04(+0.54%)
May 23, 2017 6.775 6.775 6.709 6.746 369,862 +0.00(+0.00%)
May 22, 2017 6.687 6.768 6.651 6.746 377,205 +0.04(+0.55%)
May 19, 2017 7.185 7.185 6.687 6.709 338,645 +0.02(+0.33%)
May 18, 2017 6.629 6.709 6.592 6.687 355,667 +0.07(+1.11%)
May 17, 2017 6.607 6.691 6.592 6.614 508,973 -0.02(-0.33%)
May 16, 2017 6.651 6.702 6.621 6.636 345,798 -0.04(-0.55%)
May 15, 2017 6.651 6.750 6.643 6.673 322,033 +0.07(+1.00%)
May 12, 2017 6.585 6.658 6.556 6.607 271,642 +0.00(+0.00%)
May 11, 2017 6.621 6.651 6.534 6.607 400,089 -0.04(-0.55%)
May 10, 2017 6.592 6.702 6.585 6.643 370,553 +0.04(+0.55%)
May 09, 2017 6.629 6.629 6.541 6.607 642,313 -0.02(-0.33%)
May 08, 2017 6.629 6.673 6.592 6.629 297,670 +0.00(+0.00%)
May 05, 2017 6.629 6.702 6.585 6.629 785,837 -0.01(-0.22%)
May 04, 2017 6.673 6.723 6.585 6.643 576,151 -0.04(-0.55%)
May 03, 2017 6.922 6.922 6.629 6.680 751,393 -0.22(-3.18%)
May 02, 2017 6.775 6.936 6.761 6.900 835,669 +0.18(+2.73%)
May 01, 2017 6.753 6.805 6.643 6.717 927,376 -0.02(-0.33%)
Apr 28, 2017 6.783 6.819 6.695 6.739 412,373 -0.05(-0.76%)
Apr 27, 2017 6.849 6.878 6.775 6.790 379,454 -0.06(-0.86%)
Apr 26, 2017 6.856 6.966 6.849 6.849 647,035 -0.10(-1.37%)
Apr 25, 2017 6.944 6.988 6.914 6.944 793,981 +0.01(+0.11%)
Apr 24, 2017 7.010 7.046 6.874 6.936 1,005,769 -0.01(-0.11%)
Apr 21, 2017 6.929 6.980 6.885 6.944 561,519 +0.02(+0.32%)
Apr 20, 2017 6.863 6.936 6.863 6.922 489,094 +0.05(+0.75%)
Apr 19, 2017 6.827 6.896 6.827 6.870 498,771 +0.01(+0.21%)
Apr 18, 2017 6.870 6.885 6.827 6.856 412,495 -0.02(-0.32%)
Apr 17, 2017 6.849 6.878 6.827 6.878 442,724 +0.09(+1.29%)
Apr 13, 2017 6.812 6.878 6.783 6.790 381,057 -0.04(-0.54%)
Apr 12, 2017 6.870 6.885 6.812 6.827 317,658 -0.04(-0.64%)
Apr 11, 2017 6.761 6.870 6.761 6.870 362,885 +0.11(+1.63%)
Apr 10, 2017 6.768 6.801 6.731 6.761 352,882 -0.01(-0.11%)
Apr 07, 2017 6.790 6.805 6.742 6.768 300,774 +0.01(+0.11%)
Apr 06, 2017 6.629 6.790 6.629 6.761 428,622 +0.11(+1.65%)
Apr 05, 2017 6.849 6.878 6.614 6.651 1,080,084 -0.20(-2.89%)
Apr 04, 2017 6.819 6.878 6.819 6.849 665,365 +0.01(+0.11%)
Apr 03, 2017 6.849 6.863 6.772 6.841 337,964 -0.02(-0.32%)
Mar 31, 2017 6.797 6.878 6.768 6.863 1,065,379 +0.08(+1.19%)
Mar 30, 2017 6.783 6.834 6.761 6.783 278,004 -0.01(-0.11%)
Mar 29, 2017 6.753 6.849 6.746 6.790 302,057 -0.04(-0.64%)
Mar 28, 2017 6.739 6.834 6.724 6.834 607,220 +0.10(+1.41%)
Mar 27, 2017 6.724 6.775 6.702 6.739 438,699 +0.01(+0.11%)
Mar 24, 2017 6.739 6.805 6.717 6.731 337,192 -0.03(-0.43%)
Mar 23, 2017 6.643 6.775 6.599 6.761 802,729 +0.14(+2.10%)
Mar 22, 2017 6.629 6.728 6.519 6.621 728,822 -0.10(-1.42%)
Mar 21, 2017 6.775 6.834 6.717 6.717 479,106 -0.07(-1.08%)
Mar 20, 2017 6.812 6.834 6.724 6.790 381,051 -0.04(-0.54%)
Mar 17, 2017 6.592 6.878 6.592 6.827 1,524,346 +0.23(+3.44%)
Mar 16, 2017 6.607 6.625 6.541 6.599 269,749 +0.03(+0.45%)
Mar 15, 2017 6.394 6.621 6.394 6.570 498,466 +0.23(+3.58%)
Mar 14, 2017 6.453 6.453 6.280 6.343 618,732 -0.14(-2.15%)
Mar 13, 2017 6.490 6.563 6.453 6.482 458,953 -0.02(-0.34%)
Mar 10, 2017 6.438 6.555 6.398 6.504 845,074 +0.09(+1.37%)
Mar 09, 2017 6.621 6.658 6.402 6.416 902,130 -0.21(-3.10%)
Mar 08, 2017 6.636 6.687 6.561 6.621 1,258,590 +0.00(+0.00%)
Mar 07, 2017 6.680 6.695 6.621 6.621 519,640 -0.06(-0.88%)
Mar 06, 2017 6.753 6.753 6.651 6.680 499,470 -0.07(-1.08%)
Mar 03, 2017 6.695 6.753 6.621 6.753 526,070 +0.04(+0.55%)
Mar 02, 2017 6.739 6.761 6.658 6.717 453,003 -0.02(-0.33%)
Mar 01, 2017 6.731 6.764 6.695 6.739 601,049 +0.01(+0.11%)
Feb 28, 2017 6.695 6.753 6.695 6.731 861,312 +0.01(+0.11%)
Feb 27, 2017 6.761 6.820 6.702 6.724 527,325 -0.04(-0.54%)
Feb 24, 2017 6.717 6.782 6.717 6.761 601,105 -0.05(-0.75%)
Feb 23, 2017 6.739 6.819 6.717 6.812 419,569 +0.10(+1.42%)
Feb 22, 2017 6.731 6.753 6.687 6.717 626,428 -0.02(-0.33%)
Feb 21, 2017 6.739 6.783 6.621 6.739 1,253,981 -0.07(-1.08%)
Feb 17, 2017 6.812 6.812 6.812 0 -0.04(-0.53%)
Feb 16, 2017 6.900 6.914 6.739 6.849 1,213,351 -0.01(-0.21%)
Feb 15, 2017 6.797 6.900 6.739 6.863 980,585 +0.06(+0.86%)
Feb 14, 2017 6.797 6.834 6.753 6.805 502,116 +0.00(+0.00%)
Feb 13, 2017 6.812 6.834 6.739 6.805 409,270 +0.00(+0.00%)
Feb 10, 2017 6.783 6.849 6.753 6.805 515,569 +0.04(+0.65%)
Feb 09, 2017 6.702 6.761 6.680 6.761 652,162 +0.10(+1.43%)
Feb 08, 2017 6.673 6.768 6.636 6.665 502,252 +0.00(+0.00%)
Feb 07, 2017 6.739 6.783 6.658 6.665 724,755 -0.07(-1.09%)
Feb 06, 2017 6.790 6.805 6.717 6.739 1,555,081 -0.05(-0.76%)
Feb 03, 2017 6.746 6.819 6.724 6.790 567,633 +0.05(+0.76%)
Feb 02, 2017 6.709 6.775 6.702 6.739 384,830 +0.01(+0.11%)
Feb 01, 2017 6.775 6.870 6.702 6.731 1,212,827 -0.03(-0.43%)
Jan 31, 2017 6.680 6.827 6.651 6.761 1,037,975 +0.10(+1.43%)
Jan 30, 2017 6.665 6.680 6.592 6.665 422,998 -0.02(-0.33%)
Jan 27, 2017 6.665 6.709 6.651 6.687 387,804 -0.04(-0.65%)
Jan 26, 2017 6.702 6.768 6.636 6.731 506,538 -0.02(-0.33%)
Jan 25, 2017 6.790 6.790 6.720 6.753 725,991 -0.01(-0.22%)
Jan 24, 2017 6.658 6.775 6.621 6.768 924,615 +0.11(+1.65%)
Jan 23, 2017 6.563 6.680 6.548 6.658 702,992 +0.08(+1.22%)
Jan 20, 2017 6.482 6.585 6.482 6.578 322,860 +0.08(+1.24%)
Jan 19, 2017 6.548 6.548 6.431 6.497 688,280 -0.06(-0.89%)
Jan 18, 2017 6.578 6.599 6.541 6.556 381,996 -0.02(-0.33%)
Jan 17, 2017 6.570 6.599 6.504 6.578 1,324,774 +0.02(+0.34%)
Jan 13, 2017 6.556 6.556 6.556 0 +0.00(+0.00%)
Jan 12, 2017 6.570 6.592 6.482 6.556 410,527 -0.03(-0.44%)
Jan 11, 2017 6.607 6.614 6.555 6.585 1,066,664 -0.01(-0.11%)
Jan 10, 2017 6.497 6.625 6.482 6.592 1,465,760 +0.08(+1.24%)
Jan 09, 2017 6.556 6.614 6.482 6.512 471,116 -0.07(-1.00%)
Jan 06, 2017 6.578 6.643 6.541 6.578 669,958 +0.01(+0.22%)
Jan 05, 2017 6.592 6.621 6.504 6.563 635,884 -0.01(-0.22%)
Jan 04, 2017 6.578 6.599 6.541 6.578 644,713 -0.01(-0.11%)
Jan 03, 2017 6.578 6.592 6.482 6.585 986,537 +0.05(+0.78%)
Dec 30, 2016 6.534 6.534 6.534 0 +0.13(+2.06%)
Dec 29, 2016 6.358 6.464 6.358 6.402 759,063 +0.04(+0.69%)
Dec 28, 2016 6.372 6.467 6.336 6.358 402,209 -0.10(-1.59%)
Dec 27, 2016 6.556 6.563 6.446 6.460 505,265 -0.07(-1.12%)
Dec 23, 2016 6.534 6.534 6.534 0 +0.10(+1.48%)
Dec 22, 2016 6.453 6.548 6.416 6.438 686,150 +0.03(+0.46%)
Dec 21, 2016 6.556 6.592 6.409 6.409 1,034,741 -0.09(-1.35%)
Dec 20, 2016 6.372 6.552 6.365 6.497 1,551,391 +0.10(+1.49%)
Dec 19, 2016 6.358 6.438 6.306 6.402 988,055 +0.04(+0.58%)
Dec 16, 2016 6.306 6.409 6.277 6.365 2,438,021 +0.10(+1.64%)
Dec 15, 2016 6.270 6.336 6.189 6.263 983,517 +0.01(+0.23%)
Dec 14, 2016 6.299 6.314 6.233 6.248 871,059 -0.07(-1.04%)
Dec 13, 2016 6.314 6.372 6.266 6.314 965,677 -0.01(-0.12%)
Dec 12, 2016 6.424 6.424 6.285 6.321 980,782 -0.06(-0.92%)
Dec 09, 2016 6.292 6.387 6.277 6.380 1,204,503 +0.10(+1.63%)
Dec 08, 2016 6.226 6.369 6.211 6.277 1,108,970 +0.01(+0.12%)
Dec 07, 2016 6.226 6.292 6.182 6.270 1,314,915 +0.01(+0.12%)
Dec 06, 2016 6.204 6.285 6.167 6.263 1,467,909 +0.10(+1.54%)
Dec 05, 2016 6.116 6.189 6.101 6.167 1,084,736 +0.02(+0.36%)
Dec 02, 2016 6.065 6.255 6.047 6.145 1,577,051 +0.06(+0.96%)
Dec 01, 2016 6.175 6.211 5.904 6.087 2,472,278 -0.18(-2.81%)
Nov 30, 2016 6.372 6.402 6.087 6.263 11,102,088 -0.12(-1.95%)
Nov 29, 2016 6.519 6.578 6.387 6.387 1,315,993 -0.12(-1.91%)
Nov 28, 2016 6.446 6.530 6.431 6.512 952,909 -0.01(-0.11%)
Nov 25, 2016 6.402 6.526 6.402 6.519 458,799 +0.08(+1.25%)
Nov 23, 2016 6.438 6.438 6.438 0 -0.08(-1.24%)
Nov 22, 2016 6.497 6.592 6.460 6.519 1,550,089 +0.07(+1.02%)
Nov 21, 2016 6.453 6.526 6.387 6.453 921,725 +0.03(+0.46%)
Nov 18, 2016 6.431 6.519 6.372 6.424 863,568 -0.01(-0.11%)
Nov 17, 2016 6.468 6.556 6.416 6.431 966,761 -0.01(-0.23%)
Nov 16, 2016 6.468 6.585 6.409 6.446 1,025,019 +0.01(+0.11%)
Nov 15, 2016 6.592 6.636 6.431 6.438 1,738,961 -0.09(-1.35%)
Nov 14, 2016 6.446 6.556 6.292 6.526 1,509,964 +0.17(+2.65%)
Nov 11, 2016 6.197 6.358 6.131 6.358 1,758,069 +0.12(+2.00%)
Nov 10, 2016 6.292 6.299 5.918 6.233 1,636,393 -0.01(-0.23%)
Nov 09, 2016 6.021 6.277 6.006 6.248 1,971,827 +0.03(+0.47%)
Nov 08, 2016 6.197 6.270 6.087 6.219 1,317,276 +0.09(+1.43%)
Nov 07, 2016 6.204 6.204 6.021 6.131 2,104,771 +0.18(+2.95%)
Nov 04, 2016 5.801 5.955 5.669 5.955 1,131,576 +0.14(+2.39%)
Nov 03, 2016 5.735 5.838 5.691 5.816 1,326,445 +0.07(+1.28%)
Nov 02, 2016 5.918 5.955 5.706 5.742 1,931,119 -0.15(-2.49%)
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.