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 )

17.33 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2021 15.17 15.52 15.17 15.47 710,707 +0.19(+1.26%)
Apr 29, 2021 15.39 15.59 15.17 15.28 657,365 -0.13(-0.83%)
Apr 28, 2021 15.54 15.62 15.40 15.41 834,137 -0.15(-0.95%)
Apr 27, 2021 15.42 15.55 15.30 15.55 1,196,637 +0.14(+0.89%)
Apr 26, 2021 15.53 15.61 15.38 15.42 415,797 +0.07(+0.48%)
Apr 23, 2021 15.43 15.48 15.30 15.34 569,959 +0.01(+0.06%)
Apr 22, 2021 15.25 15.43 15.25 15.33 593,843 +0.04(+0.24%)
Apr 21, 2021 15.25 15.34 15.08 15.30 661,190 -0.03(-0.18%)
Apr 20, 2021 15.09 15.35 14.89 15.32 863,071 +0.28(+1.83%)
Apr 19, 2021 15.06 15.13 14.95 15.05 824,454 +0.03(+0.18%)
Apr 16, 2021 14.96 15.07 14.87 15.02 484,617 +0.18(+1.24%)
Apr 15, 2021 14.74 14.85 14.74 14.84 769,559 +0.11(+0.75%)
Apr 14, 2021 14.79 14.92 14.68 14.73 533,505 -0.09(-0.62%)
Apr 13, 2021 14.59 14.84 14.54 14.82 1,069,449 +0.27(+1.83%)
Apr 12, 2021 14.47 14.59 14.33 14.55 342,650 +0.11(+0.76%)
Apr 09, 2021 14.56 14.60 14.32 14.44 418,543 -0.11(-0.76%)
Apr 08, 2021 14.14 14.64 14.14 14.55 1,120,057 +0.35(+2.46%)
Apr 07, 2021 14.25 14.35 14.14 14.20 397,056 -0.05(-0.32%)
Apr 06, 2021 14.24 14.33 14.11 14.25 961,367 +0.02(+0.13%)
Apr 05, 2021 14.38 14.48 14.11 14.23 465,497 -0.08(-0.58%)
Apr 01, 2021 14.02 14.31 13.96 14.31 563,210 +0.35(+2.50%)
Mar 31, 2021 14.15 14.18 13.86 13.96 1,017,846 -0.24(-1.68%)
Mar 30, 2021 14.08 14.32 14.05 14.20 670,927 +0.08(+0.58%)
Mar 29, 2021 14.35 14.37 13.96 14.12 881,791 -0.21(-1.46%)
Mar 26, 2021 14.25 14.37 14.14 14.33 843,913 +0.20(+1.42%)
Mar 25, 2021 13.76 14.14 13.66 14.13 1,500,558 +0.36(+2.65%)
Mar 24, 2021 13.54 13.91 13.54 13.77 749,558 +0.28(+2.10%)
Mar 23, 2021 13.34 13.56 13.25 13.48 850,946 +0.18(+1.37%)
Mar 22, 2021 13.08 13.30 12.99 13.30 547,371 +0.08(+0.62%)
Mar 19, 2021 13.56 13.85 13.15 13.22 3,875,551 -0.41(-3.01%)
Mar 18, 2021 13.72 13.82 13.60 13.63 745,042 -0.16(-1.19%)
Mar 17, 2021 13.70 13.87 13.44 13.79 747,122 +0.14(+1.00%)
Mar 16, 2021 13.80 13.84 13.57 13.66 972,117 -0.15(-1.12%)
Mar 15, 2021 13.75 13.96 13.63 13.81 1,071,761 +0.05(+0.40%)
Mar 12, 2021 13.44 13.82 13.42 13.76 1,121,341 +0.33(+2.44%)
Mar 11, 2021 13.31 13.50 13.21 13.43 935,356 +0.19(+1.45%)
Mar 10, 2021 12.96 13.41 12.93 13.24 967,380 +0.30(+2.33%)
Mar 09, 2021 13.25 13.32 12.93 12.94 1,012,309 -0.28(-2.14%)
Mar 08, 2021 13.11 13.37 13.00 13.22 917,135 +0.20(+1.54%)
Mar 05, 2021 13.03 13.06 12.54 13.02 668,724 +0.09(+0.71%)
Mar 04, 2021 13.15 13.26 12.76 12.93 813,261 -0.15(-1.12%)
Mar 03, 2021 12.99 13.18 12.91 13.07 772,090 +0.14(+1.06%)
Mar 02, 2021 12.99 13.07 12.85 12.94 446,663 -0.12(-0.91%)
Mar 01, 2021 13.00 13.17 12.97 13.05 520,075 +0.26(+1.99%)
Feb 26, 2021 12.95 13.11 12.80 12.80 768,330 -0.13(-0.99%)
Feb 25, 2021 13.05 13.26 12.87 12.93 460,041 -0.19(-1.46%)
Feb 24, 2021 13.19 13.29 13.11 13.12 528,009 -0.02(-0.14%)
Feb 23, 2021 12.91 13.25 12.91 13.14 593,674 +0.23(+1.77%)
Feb 22, 2021 12.93 12.95 12.75 12.91 673,719 -0.04(-0.28%)
Feb 19, 2021 12.94 13.07 12.84 12.94 476,202 -0.02(-0.14%)
Feb 18, 2021 13.06 13.26 12.94 12.96 592,220 +0.00(+0.00%)
Feb 17, 2021 12.85 13.11 12.76 12.96 618,520 -0.01(-0.07%)
Feb 16, 2021 13.26 13.33 12.85 12.97 690,826 -0.30(-2.27%)
Feb 12, 2021 13.21 13.35 13.15 13.27 883,295 -0.02(-0.14%)
Feb 11, 2021 13.23 13.45 12.94 13.29 817,692 -0.03(-0.21%)
Feb 10, 2021 13.02 13.40 12.99 13.32 579,086 +0.30(+2.31%)
Feb 09, 2021 12.99 13.13 12.90 13.02 658,231 +0.07(+0.56%)
Feb 08, 2021 13.01 13.08 12.86 12.94 560,032 -0.03(-0.21%)
Feb 05, 2021 12.72 12.99 12.58 12.97 895,800 +0.29(+2.30%)
Feb 04, 2021 12.39 12.77 12.32 12.68 357,596 +0.28(+2.28%)
Feb 03, 2021 12.46 12.53 12.31 12.40 544,613 -0.21(-1.66%)
Feb 02, 2021 12.45 12.61 12.32 12.61 404,630 +0.20(+1.62%)
Feb 01, 2021 12.13 12.42 11.99 12.41 416,369 +0.30(+2.48%)
Jan 29, 2021 12.22 12.42 12.02 12.11 595,335 -0.21(-1.70%)
Jan 28, 2021 12.17 12.48 12.17 12.32 407,612 +0.17(+1.43%)
Jan 27, 2021 12.36 12.42 12.13 12.14 649,777 -0.34(-2.70%)
Jan 26, 2021 12.45 12.50 12.33 12.48 456,369 +0.06(+0.51%)
Jan 25, 2021 12.42 12.57 12.30 12.42 307,398 -0.09(-0.73%)
Jan 22, 2021 12.33 12.51 12.31 12.51 392,831 +0.10(+0.81%)
Jan 21, 2021 12.47 12.47 12.22 12.41 561,150 -0.17(-1.38%)
Jan 20, 2021 12.26 12.59 12.26 12.58 364,834 +0.28(+2.30%)
Jan 19, 2021 12.49 12.49 12.19 12.30 518,750 -0.07(-0.59%)
Jan 15, 2021 12.22 12.40 12.13 12.37 480,261 +0.08(+0.67%)
Jan 14, 2021 12.20 12.37 12.10 12.29 516,785 +0.19(+1.58%)
Jan 13, 2021 12.03 12.21 11.96 12.10 279,571 +0.09(+0.76%)
Jan 12, 2021 12.02 12.07 11.91 12.01 338,065 -0.03(-0.23%)
Jan 11, 2021 12.19 12.26 11.94 12.03 323,634 -0.12(-0.98%)
Jan 08, 2021 12.08 12.15 11.94 12.15 460,735 +0.13(+1.06%)
Jan 07, 2021 12.13 12.13 11.89 12.02 502,671 -0.16(-1.35%)
Jan 06, 2021 12.04 12.41 12.04 12.19 914,685 +0.23(+1.91%)
Jan 05, 2021 11.98 12.12 11.88 11.96 337,318 +0.06(+0.54%)
Jan 04, 2021 12.26 12.36 11.86 11.90 513,059 -0.35(-2.83%)
Dec 31, 2020 12.24 12.24 12.24 253,662 +0.11(+0.90%)
Dec 30, 2020 12.17 12.25 11.98 12.13 253,662 +0.02(+0.15%)
Dec 29, 2020 12.34 12.35 12.01 12.12 317,526 -0.24(-1.92%)
Dec 28, 2020 12.28 12.44 12.16 12.35 370,362 +0.08(+0.66%)
Dec 24, 2020 11.96 12.27 11.86 12.27 278,114 +0.39(+3.27%)
Dec 23, 2020 12.08 12.17 11.76 11.88 651,219 -0.20(-1.65%)
Dec 22, 2020 11.96 12.09 11.85 12.08 389,182 +0.06(+0.53%)
Dec 21, 2020 11.77 12.06 11.64 12.02 326,674 +0.01(+0.08%)
Dec 18, 2020 12.32 12.38 11.88 12.01 1,466,935 -0.33(-2.71%)
Dec 17, 2020 12.38 12.46 12.23 12.34 314,414 +0.00(+0.00%)
Dec 16, 2020 12.60 12.74 12.31 12.34 640,017 -0.23(-1.87%)
Dec 15, 2020 12.35 12.58 12.15 12.58 568,088 +0.64(+5.38%)
Dec 14, 2020 12.08 12.28 11.93 11.94 701,312 -0.01(-0.08%)
Dec 11, 2020 11.85 11.95 11.79 11.95 398,855 +0.03(+0.23%)
Dec 10, 2020 11.86 11.99 11.81 11.92 450,526 -0.05(-0.38%)
Dec 09, 2020 12.07 12.07 11.89 11.96 357,833 -0.05(-0.38%)
Dec 08, 2020 12.02 12.13 11.98 12.01 415,714 -0.10(-0.82%)
Dec 07, 2020 12.02 12.23 11.97 12.11 832,041 +0.03(+0.22%)
Dec 04, 2020 11.96 12.08 11.90 12.08 364,658 +0.21(+1.75%)
Dec 03, 2020 12.03 12.07 11.81 11.87 405,709 -0.13(-1.05%)
Dec 02, 2020 11.84 12.07 11.76 12.00 661,993 +0.23(+2.00%)
Dec 01, 2020 11.76 11.90 11.62 11.76 956,009 +0.13(+1.09%)
Nov 30, 2020 11.57 11.79 11.57 11.64 406,747 +0.02(+0.16%)
Nov 27, 2020 11.79 11.86 11.53 11.62 265,719 -0.17(-1.46%)
Nov 25, 2020 11.86 11.89 11.70 11.79 830,470 -0.12(-0.99%)
Nov 24, 2020 11.86 12.06 11.78 11.91 1,116,839 +0.22(+1.85%)
Nov 23, 2020 11.80 12.01 11.69 11.69 537,324 -0.04(-0.31%)
Nov 20, 2020 11.76 11.94 11.67 11.73 611,675 -0.11(-0.92%)
Nov 19, 2020 12.08 12.14 11.74 11.84 666,365 -0.27(-2.24%)
Nov 18, 2020 12.69 12.70 12.09 12.11 1,134,479 -0.55(-4.35%)
Nov 17, 2020 12.42 12.71 12.22 12.66 1,906,184 +0.12(+0.94%)
Nov 16, 2020 12.56 12.69 12.39 12.54 427,872 +0.22(+1.76%)
Nov 13, 2020 11.94 12.35 11.77 12.32 575,485 +0.37(+3.10%)
Nov 12, 2020 12.24 12.30 11.83 11.95 420,417 -0.42(-3.43%)
Nov 11, 2020 12.49 12.54 12.23 12.38 488,214 -0.09(-0.72%)
Nov 10, 2020 11.82 12.48 11.66 12.47 964,649 +0.71(+6.07%)
Nov 09, 2020 12.11 12.76 11.76 11.76 825,080 +0.36(+3.17%)
Nov 06, 2020 11.66 11.74 11.34 11.39 635,358 -0.22(-1.87%)
Nov 05, 2020 11.59 11.67 11.50 11.61 446,183 +0.07(+0.63%)
Nov 04, 2020 11.52 11.57 11.36 11.54 560,698 -0.05(-0.47%)
Nov 03, 2020 11.51 11.66 11.37 11.59 490,143 +0.16(+1.42%)
Nov 02, 2020 11.11 11.44 11.05 11.43 760,490 +0.45(+4.12%)
Oct 30, 2020 10.85 11.01 10.72 10.98 650,741 +0.12(+1.08%)
Oct 29, 2020 10.17 10.87 10.09 10.86 847,824 +0.57(+5.53%)
Oct 28, 2020 10.43 10.50 10.13 10.29 698,788 -0.32(-2.98%)
Oct 27, 2020 10.54 10.78 10.54 10.61 1,179,784 +0.08(+0.77%)
Oct 26, 2020 10.48 10.53 10.31 10.53 563,934 -0.05(-0.43%)
Oct 23, 2020 10.63 10.67 10.51 10.57 597,398 +0.01(+0.09%)
Oct 22, 2020 10.67 10.73 10.54 10.56 594,524 -0.07(-0.68%)
Oct 21, 2020 10.59 10.64 10.39 10.64 701,864 +0.09(+0.86%)
Oct 20, 2020 10.48 10.58 10.43 10.54 353,767 +0.15(+1.48%)
Oct 19, 2020 10.59 10.62 10.35 10.39 482,278 -0.20(-1.88%)
Oct 16, 2020 10.76 10.77 10.57 10.59 356,911 -0.22(-2.01%)
Oct 15, 2020 10.64 10.92 10.64 10.81 293,715 +0.04(+0.34%)
Oct 14, 2020 10.84 10.84 10.67 10.77 368,459 -0.02(-0.17%)
Oct 13, 2020 10.80 10.88 10.67 10.79 437,518 -0.10(-0.91%)
Oct 12, 2020 10.86 10.97 10.75 10.89 664,413 -0.02(-0.17%)
Oct 09, 2020 11.08 11.16 10.86 10.91 387,678 -0.07(-0.66%)
Oct 08, 2020 10.84 10.99 10.75 10.98 534,318 +0.19(+1.76%)
Oct 07, 2020 10.76 10.92 10.65 10.79 425,059 +0.00(+0.00%)
Oct 06, 2020 10.98 11.10 10.78 10.79 646,135 -0.09(-0.83%)
Oct 05, 2020 10.88 10.96 10.73 10.88 408,292 +0.08(+0.75%)
Oct 02, 2020 10.56 10.97 10.47 10.80 880,493 +0.07(+0.67%)
Oct 01, 2020 10.39 10.73 10.37 10.73 438,361 +0.36(+3.49%)
Sep 30, 2020 10.31 10.68 10.24 10.36 1,078,272 +0.08(+0.78%)
Sep 29, 2020 10.38 10.45 10.20 10.28 714,543 -0.13(-1.29%)
Sep 28, 2020 10.25 10.53 10.25 10.42 549,930 +0.29(+2.82%)
Sep 25, 2020 9.837 10.18 9.810 10.13 1,054,316 +0.25(+2.53%)
Sep 24, 2020 9.828 9.993 9.693 9.881 509,704 +0.12(+1.19%)
Sep 23, 2020 9.953 10.07 9.756 9.765 1,137,612 -0.18(-1.80%)
Sep 22, 2020 9.810 10.07 9.783 9.944 514,147 +0.13(+1.28%)
Sep 21, 2020 10.07 10.09 9.720 9.819 857,038 -0.39(-3.85%)
Sep 18, 2020 10.54 10.54 10.19 10.21 1,985,174 -0.28(-2.64%)
Sep 17, 2020 10.42 10.59 10.39 10.49 460,979 -0.08(-0.76%)
Sep 16, 2020 10.50 10.71 10.45 10.57 500,747 +0.11(+1.03%)
Sep 15, 2020 10.54 10.67 10.42 10.46 456,269 +0.01(+0.09%)
Sep 14, 2020 10.09 10.51 10.09 10.45 583,918 +0.42(+4.19%)
Sep 11, 2020 10.39 10.39 10.01 10.03 563,502 -0.30(-2.94%)
Sep 10, 2020 10.46 10.49 10.32 10.34 551,284 -0.14(-1.37%)
Sep 09, 2020 10.63 10.77 10.44 10.48 455,939 -0.12(-1.10%)
Sep 08, 2020 10.85 10.85 10.54 10.60 557,662 -0.26(-2.39%)
Sep 04, 2020 10.92 11.03 10.67 10.86 543,373 +0.04(+0.33%)
Sep 03, 2020 10.76 11.00 10.76 10.82 731,299 +0.11(+1.00%)
Sep 02, 2020 10.49 10.73 10.44 10.71 790,309 +0.17(+1.61%)
Sep 01, 2020 10.45 10.58 10.35 10.54 377,183 +0.07(+0.68%)
Aug 31, 2020 10.61 10.61 10.42 10.47 1,206,852 -0.13(-1.27%)
Aug 28, 2020 10.61 10.66 10.44 10.61 542,814 +0.07(+0.68%)
Aug 27, 2020 10.40 10.59 10.39 10.53 442,102 +0.21(+1.99%)
Aug 26, 2020 10.45 10.46 10.28 10.33 585,590 -0.13(-1.28%)
Aug 25, 2020 10.56 10.64 10.37 10.46 677,427 -0.04(-0.34%)
Aug 24, 2020 10.27 10.51 10.10 10.50 620,970 +0.25(+2.44%)
Aug 21, 2020 10.34 10.37 10.04 10.25 882,771 -0.15(-1.46%)
Aug 20, 2020 10.23 10.53 10.23 10.40 528,769 +0.04(+0.35%)
Aug 19, 2020 10.51 10.55 10.26 10.36 475,394 -0.14(-1.36%)
Aug 18, 2020 10.59 10.62 10.34 10.51 478,545 -0.05(-0.51%)
Aug 17, 2020 10.44 10.73 10.34 10.56 464,309 +0.12(+1.11%)
Aug 14, 2020 10.32 10.58 10.23 10.44 424,723 +0.06(+0.60%)
Aug 13, 2020 10.60 10.77 10.35 10.38 688,748 -0.30(-2.84%)
Aug 12, 2020 10.76 10.84 10.64 10.69 660,558 +0.01(+0.08%)
Aug 11, 2020 10.92 10.98 10.53 10.68 592,582 -0.09(-0.83%)
Aug 10, 2020 10.66 10.88 10.57 10.77 682,599 +0.10(+0.92%)
Aug 07, 2020 10.42 10.67 10.37 10.67 631,941 +0.18(+1.70%)
Aug 06, 2020 10.36 10.52 10.30 10.49 405,116 +0.06(+0.60%)
Aug 05, 2020 10.58 10.67 10.16 10.43 841,946 +0.27(+2.64%)
Aug 04, 2020 9.792 10.19 9.738 10.16 622,742 +0.30(+3.08%)
Aug 03, 2020 10.19 10.19 9.676 9.854 1,485,113 -0.43(-4.17%)
Jul 31, 2020 10.16 10.28 9.980 10.28 1,159,882 +0.05(+0.52%)
Jul 30, 2020 9.881 10.27 9.868 10.23 652,342 +0.21(+2.05%)
Jul 29, 2020 9.944 10.06 9.774 10.02 470,516 +0.13(+1.36%)
Jul 28, 2020 9.613 9.944 9.568 9.890 565,757 +0.27(+2.79%)
Jul 27, 2020 9.631 9.702 9.300 9.622 1,059,409 -0.07(-0.74%)
Jul 24, 2020 9.837 9.908 9.684 9.693 384,465 -0.14(-1.45%)
Jul 23, 2020 10.04 10.11 9.653 9.837 515,876 -0.22(-2.22%)
Jul 22, 2020 9.702 10.11 9.667 10.06 523,126 +0.29(+2.93%)
Jul 21, 2020 10.02 10.02 9.729 9.774 567,706 -0.13(-1.35%)
Jul 20, 2020 10.01 10.07 9.734 9.908 809,834 -0.13(-1.25%)
Jul 17, 2020 10.02 10.09 9.917 10.03 353,265 +0.06(+0.63%)
Jul 16, 2020 10.04 10.12 9.819 9.971 536,316 -0.11(-1.07%)
Jul 15, 2020 10.17 10.28 9.957 10.08 570,372 +0.14(+1.44%)
Jul 14, 2020 9.828 9.980 9.801 9.935 497,840 +0.11(+1.09%)
Jul 13, 2020 9.899 10.14 9.783 9.828 582,627 +0.05(+0.55%)
Jul 10, 2020 9.720 9.908 9.635 9.774 787,941 +0.09(+0.92%)
Jul 09, 2020 10.06 10.06 9.470 9.684 658,356 -0.11(-1.10%)
Jul 08, 2020 9.944 9.997 9.640 9.792 546,327 -0.15(-1.53%)
Jul 07, 2020 10.10 10.10 9.926 9.944 822,989 -0.34(-3.30%)
Jul 06, 2020 10.47 10.52 10.27 10.28 879,441 +0.06(+0.61%)
Jul 02, 2020 10.61 10.61 10.17 10.22 527,829 -0.12(-1.13%)
Jul 01, 2020 10.23 10.40 10.20 10.34 829,045 +0.17(+1.67%)
Jun 30, 2020 10.09 10.25 9.964 10.17 842,674 +0.04(+0.35%)
Jun 29, 2020 9.875 10.16 9.645 10.13 1,219,206 +0.36(+3.71%)
Jun 26, 2020 9.690 9.805 9.519 9.769 1,561,889 -0.04(-0.45%)
Jun 25, 2020 9.575 9.813 9.539 9.813 829,559 +0.13(+1.37%)
Jun 24, 2020 9.690 9.751 9.287 9.681 1,379,082 -0.22(-2.23%)
Jun 23, 2020 9.946 10.23 9.654 9.902 939,579 +0.05(+0.54%)
Jun 22, 2020 9.734 9.946 9.486 9.849 869,844 +0.11(+1.09%)
Jun 19, 2020 10.24 10.24 9.734 9.743 2,675,022 -0.38(-3.76%)
Jun 18, 2020 9.920 10.16 9.884 10.12 462,620 +0.04(+0.35%)
Jun 17, 2020 10.41 10.46 10.08 10.09 1,495,154 -0.34(-3.23%)
Jun 16, 2020 10.49 10.68 10.26 10.42 923,850 +0.26(+2.52%)
Jun 15, 2020 9.583 10.29 9.539 10.17 1,195,841 +0.18(+1.77%)
Jun 12, 2020 10.03 10.07 9.557 9.990 1,618,619 +0.42(+4.44%)
Jun 11, 2020 9.530 9.920 9.389 9.566 1,246,261 -0.45(-4.51%)
Jun 10, 2020 10.47 10.48 9.937 10.02 686,168 -0.53(-5.03%)
Jun 09, 2020 10.46 10.69 10.34 10.55 697,724 -0.24(-2.21%)
Jun 08, 2020 10.48 10.80 10.23 10.79 880,284 +0.50(+4.91%)
Jun 05, 2020 10.16 10.42 9.911 10.28 893,783 +0.62(+6.41%)
Jun 04, 2020 9.645 9.802 9.433 9.663 752,300 +0.01(+0.09%)
Jun 03, 2020 9.459 9.760 9.433 9.654 652,437 +0.36(+3.90%)
Jun 02, 2020 9.106 9.415 8.990 9.291 1,060,144 +0.38(+4.27%)
Jun 01, 2020 8.769 9.050 8.716 8.911 750,650 +0.16(+1.82%)
May 29, 2020 8.875 8.919 8.694 8.752 1,781,691 -0.25(-2.75%)
May 28, 2020 9.176 9.221 8.858 8.999 554,193 -0.04(-0.49%)
May 27, 2020 9.203 9.247 8.858 9.044 739,224 +0.09(+0.99%)
May 26, 2020 8.990 9.070 8.883 8.955 845,783 +0.33(+3.79%)
May 22, 2020 8.637 8.654 8.433 8.628 709,919 +0.03(+0.31%)
May 21, 2020 8.530 8.778 8.477 8.601 436,490 +0.04(+0.52%)
May 20, 2020 8.672 8.716 8.477 8.557 821,465 +0.05(+0.62%)
May 19, 2020 8.672 8.884 8.486 8.504 672,368 -0.27(-3.13%)
May 18, 2020 8.477 8.853 8.468 8.778 1,723,735 +0.74(+9.25%)
May 15, 2020 7.911 8.070 7.583 8.035 2,515,341 +0.14(+1.79%)
May 14, 2020 7.876 7.991 7.610 7.893 1,372,212 -0.07(-0.89%)
May 13, 2020 8.114 8.176 7.840 7.964 989,995 -0.23(-2.81%)
May 12, 2020 8.495 8.539 8.168 8.194 1,505,634 -0.33(-3.84%)
May 11, 2020 8.628 8.734 8.376 8.521 1,043,327 -0.22(-2.53%)
May 08, 2020 8.486 8.867 8.433 8.743 589,678 +0.41(+4.88%)
May 07, 2020 7.699 8.371 7.530 8.336 1,027,372 -0.02(-0.21%)
May 06, 2020 8.716 8.716 8.300 8.353 639,774 -0.28(-3.28%)
May 05, 2020 8.752 8.884 8.628 8.637 895,652 -0.04(-0.51%)
May 04, 2020 8.672 8.707 8.548 8.681 1,250,299 -0.04(-0.51%)
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.