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

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.22 -0.18 (-0.88%)
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 (%)
Jun 30, 2004 7.633 7.646 7.563 7.646 329,271 +0.06(+0.83%)
Jun 29, 2004 7.610 7.626 7.570 7.583 246,045 -0.02(-0.30%)
Jun 28, 2004 7.593 7.616 7.573 7.606 201,557 +0.02(+0.22%)
Jun 25, 2004 7.597 7.626 7.550 7.590 293,862 -0.01(-0.13%)
Jun 24, 2004 7.580 7.623 7.560 7.600 336,231 +0.02(+0.31%)
Jun 23, 2004 7.600 7.600 7.537 7.577 268,743 -0.01(-0.17%)
Jun 22, 2004 7.649 7.656 7.534 7.590 328,665 -0.01(-0.09%)
Jun 21, 2004 7.544 7.633 7.527 7.597 247,256 +0.07(+0.97%)
Jun 18, 2004 7.494 7.554 7.494 7.524 303,244 -0.00(-0.04%)
Jun 17, 2004 7.491 7.540 7.468 7.527 208,215 +0.03(+0.35%)
Jun 16, 2004 7.497 7.527 7.468 7.501 249,677 -0.01(-0.18%)
Jun 15, 2004 7.468 7.567 7.454 7.514 371,640 +0.11(+1.47%)
Jun 14, 2004 7.719 7.719 7.392 7.405 487,853 -0.32(-4.19%)
Jun 10, 2004 7.778 7.798 7.715 7.729 276,006 -0.05(-0.68%)
Jun 09, 2004 7.815 7.841 7.768 7.782 264,203 -0.06(-0.72%)
Jun 08, 2004 7.904 7.924 7.805 7.838 337,442 -0.08(-1.00%)
Jun 07, 2004 7.914 7.930 7.864 7.917 374,667 +0.02(+0.21%)
Jun 04, 2004 7.887 7.920 7.864 7.901 311,112 +0.04(+0.46%)
Jun 03, 2004 7.864 7.907 7.831 7.864 255,427 +0.02(+0.21%)
Jun 02, 2004 7.881 7.891 7.805 7.848 225,768 -0.05(-0.59%)
Jun 01, 2004 7.848 7.957 7.831 7.894 558,974 +0.07(+0.89%)
May 28, 2004 7.765 7.881 7.765 7.825 268,440 +0.08(+0.98%)
May 27, 2004 7.749 7.765 7.673 7.749 387,680 +0.03(+0.34%)
May 26, 2004 7.649 7.749 7.626 7.722 276,612 +0.07(+0.95%)
May 25, 2004 7.682 7.682 7.613 7.649 327,757 +0.00(+0.00%)
May 24, 2004 7.610 7.682 7.600 7.649 268,743 +0.02(+0.22%)
May 21, 2004 7.616 7.636 7.583 7.633 278,125 +0.03(+0.39%)
May 20, 2004 7.517 7.603 7.517 7.603 246,045 +0.08(+1.01%)
May 19, 2004 7.600 7.682 7.527 7.527 410,075 -0.02(-0.22%)
May 18, 2004 7.501 7.563 7.468 7.544 354,995 +0.10(+1.29%)
May 17, 2004 7.431 7.448 7.345 7.448 223,347 +0.01(+0.13%)
May 14, 2004 7.170 7.445 7.164 7.438 332,902 +0.22(+3.02%)
May 13, 2004 7.203 7.243 7.131 7.220 377,996 -0.02(-0.32%)
May 12, 2004 7.038 7.253 6.955 7.243 478,472 +0.10(+1.43%)
May 11, 2004 7.005 7.203 6.955 7.141 701,819 +0.22(+3.20%)
May 10, 2004 6.724 7.217 6.724 6.919 1,495,944 -0.40(-5.46%)
May 07, 2004 7.630 7.630 7.269 7.319 664,897 -0.30(-3.90%)
May 06, 2004 7.715 7.749 7.567 7.616 292,954 -0.15(-1.91%)
May 05, 2004 7.881 7.914 7.702 7.765 333,508 -0.12(-1.47%)
May 04, 2004 7.633 7.894 7.633 7.881 417,944 +0.20(+2.62%)
May 03, 2004 7.521 7.679 7.504 7.679 399,786 +0.09(+1.22%)
Apr 30, 2004 7.550 7.636 7.494 7.587 360,745 +0.03(+0.39%)
Apr 29, 2004 7.514 7.616 7.484 7.557 338,955 +0.05(+0.66%)
Apr 28, 2004 7.451 7.547 7.445 7.507 352,271 +0.01(+0.18%)
Apr 27, 2004 7.633 7.633 7.438 7.494 941,509 -0.07(-0.96%)
Apr 26, 2004 7.659 7.663 7.534 7.567 404,022 -0.10(-1.25%)
Apr 23, 2004 7.633 7.676 7.550 7.663 492,998 +0.10(+1.35%)
Apr 22, 2004 7.451 7.682 7.438 7.560 681,240 +0.03(+0.35%)
Apr 21, 2004 7.732 7.749 7.501 7.534 789,887 -0.24(-3.06%)
Apr 20, 2004 7.851 7.957 7.768 7.772 512,065 -0.08(-0.97%)
Apr 19, 2004 7.897 7.927 7.818 7.848 336,837 -0.08(-1.04%)
Apr 16, 2004 7.854 7.963 7.848 7.930 369,219 +0.10(+1.31%)
Apr 15, 2004 7.616 7.881 7.550 7.828 922,140 +0.28(+3.68%)
Apr 14, 2004 7.435 7.643 7.435 7.550 1,613,670 -0.30(-3.79%)
Apr 13, 2004 7.953 7.993 7.682 7.848 1,447,824 -0.26(-3.22%)
Apr 12, 2004 8.310 8.317 8.079 8.109 773,545 -0.19(-2.27%)
Apr 08, 2004 8.327 8.327 8.211 8.297 348,942 -0.01(-0.16%)
Apr 07, 2004 8.241 8.396 8.112 8.310 588,027 +0.07(+0.88%)
Apr 06, 2004 8.475 8.505 7.983 8.238 1,472,943 -0.24(-2.81%)
Apr 05, 2004 8.849 8.849 8.439 8.475 1,203,595 -0.39(-4.43%)
Apr 02, 2004 9.027 9.037 8.842 8.869 634,331 -0.12(-1.32%)
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.