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
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:
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 (%)
Aug 31, 2018
8.138
8.138
8.138
0
+0.05(+0.58%)
Aug 30, 2018
8.122
8.153
8.083
8.090
373,533
-0.03(-0.39%)
Aug 29, 2018
8.153
8.177
8.106
8.122
467,344
-0.02(-0.29%)
Aug 28, 2018
8.122
8.146
8.067
8.146
553,223
+0.03(+0.39%)
Aug 27, 2018
8.130
8.134
8.067
8.114
438,647
+0.00(+0.00%)
Aug 24, 2018
8.114
8.130
8.083
8.114
331,187
+0.02(+0.19%)
Aug 23, 2018
8.075
8.130
8.075
8.098
303,758
+0.00(+0.00%)
Aug 22, 2018
8.075
8.114
8.035
8.098
378,933
-0.01(-0.10%)
Aug 21, 2018
8.114
8.169
8.090
8.106
631,270
+0.00(+0.00%)
Aug 20, 2018
8.153
8.169
8.035
8.106
1,434,088
-0.02(-0.19%)
Aug 17, 2018
8.035
8.161
7.996
8.122
850,628
+0.07(+0.88%)
Aug 16, 2018
7.964
8.059
7.933
8.051
667,082
+0.09(+1.09%)
Aug 15, 2018
7.964
8.020
7.893
7.964
706,180
+0.06(+0.70%)
Aug 14, 2018
7.854
7.941
7.843
7.909
482,076
+0.08(+1.01%)
Aug 13, 2018
7.909
7.917
7.823
7.830
540,975
-0.08(-1.00%)
Aug 10, 2018
7.925
8.004
7.909
7.909
418,649
-0.06(-0.69%)
Aug 09, 2018
8.043
8.083
7.933
7.964
563,556
-0.06(-0.69%)
Aug 08, 2018
7.956
8.043
7.949
8.020
415,265
+0.02(+0.30%)
Aug 07, 2018
8.051
8.083
7.909
7.996
722,448
-0.10(-1.26%)
Aug 06, 2018
8.043
8.102
8.012
8.098
447,160
+0.07(+0.88%)
Aug 03, 2018
7.901
8.059
7.886
8.027
832,475
+0.17(+2.21%)
Aug 02, 2018
8.051
8.106
7.811
7.854
717,287
-0.17(-2.16%)
Aug 01, 2018
7.941
8.027
7.901
8.027
484,213
+0.03(+0.39%)
Jul 31, 2018
7.941
8.130
7.913
7.996
754,223
+0.09(+1.10%)
Jul 30, 2018
7.767
7.925
7.728
7.909
488,995
+0.14(+1.83%)
Jul 27, 2018
7.917
7.941
7.744
7.767
515,886
-0.13(-1.69%)
Jul 26, 2018
7.917
7.980
7.854
7.901
318,058
+0.02(+0.30%)
Jul 25, 2018
7.862
7.949
7.838
7.878
308,278
+0.02(+0.20%)
Jul 24, 2018
7.870
7.886
7.760
7.862
607,188
+0.00(+0.00%)
Jul 23, 2018
7.838
7.870
7.775
7.862
393,427
+0.00(+0.00%)
Jul 20, 2018
7.972
7.996
7.838
7.862
386,772
-0.10(-1.29%)
Jul 19, 2018
7.838
8.016
7.830
7.964
466,837
+0.11(+1.40%)
Jul 18, 2018
7.838
7.890
7.791
7.854
437,175
+0.01(+0.10%)
Jul 17, 2018
7.996
8.020
7.838
7.846
537,947
-0.13(-1.68%)
Jul 16, 2018
8.012
8.012
7.917
7.980
506,952
-0.04(-0.49%)
Jul 13, 2018
8.043
8.075
8.012
8.020
393,609
-0.02(-0.20%)
Jul 12, 2018
8.083
8.090
8.020
8.035
433,089
-0.04(-0.49%)
Jul 11, 2018
8.083
8.138
8.059
8.075
646,339
-0.02(-0.29%)
Jul 10, 2018
8.130
8.165
8.075
8.098
801,300
-0.04(-0.48%)
Jul 09, 2018
8.130
8.146
8.075
8.138
761,476
+0.01(+0.10%)
Jul 06, 2018
8.106
8.189
8.090
8.130
527,760
+0.04(+0.49%)
Jul 05, 2018
8.098
7.972
8.090
688,666
+0.12(+1.48%)
Jul 03, 2018
7.972
7.972
7.972
0
-0.02(-0.29%)
Jul 02, 2018
7.972
8.073
7.926
7.995
1,098,124
+0.02(+0.19%)
Jun 29, 2018
7.972
8.042
7.926
7.980
1,016,382
-0.01(-0.10%)
Jun 28, 2018
7.910
8.026
7.895
7.988
928,434
+0.09(+1.08%)
Jun 27, 2018
7.833
7.949
7.794
7.903
873,150
+0.09(+1.19%)
Jun 26, 2018
7.771
7.872
7.748
7.810
1,002,980
+0.06(+0.80%)
Jun 25, 2018
7.926
7.934
7.732
7.748
990,462
-0.17(-2.15%)
Jun 22, 2018
8.019
8.034
7.841
7.918
1,615,247
-0.08(-0.97%)
Jun 21, 2018
7.965
8.011
7.864
7.995
774,463
+0.05(+0.68%)
Jun 20, 2018
7.810
7.949
7.810
7.941
669,050
+0.13(+1.68%)
Jun 19, 2018
7.841
7.934
7.802
7.810
959,284
-0.06(-0.79%)
Jun 18, 2018
7.848
7.895
7.825
7.872
967,431
+0.02(+0.20%)
Jun 15, 2018
7.856
7.763
7.856
5,401,348
+0.09(+1.20%)
Jun 14, 2018
7.725
7.786
7.701
7.763
716,670
+0.04(+0.50%)
Jun 13, 2018
7.763
7.821
7.670
7.725
776,894
-0.03(-0.40%)
Jun 12, 2018
7.670
7.817
7.655
7.756
824,193
+0.09(+1.11%)
Jun 11, 2018
7.663
7.694
7.562
7.670
778,591
+0.00(+0.00%)
Jun 08, 2018
7.601
7.786
7.601
7.670
750,093
+0.07(+0.92%)
Jun 07, 2018
7.577
7.632
7.547
7.601
699,561
+0.01(+0.10%)
Jun 06, 2018
7.531
7.593
539,338
+0.01(+0.10%)
Jun 05, 2018
7.771
7.818
7.523
7.585
1,194,911
-0.17(-2.20%)
Jun 04, 2018
7.562
7.763
7.562
7.756
1,153,999
+0.22(+2.98%)
Jun 01, 2018
7.531
7.570
7.477
7.531
692,704
+0.02(+0.31%)
May 31, 2018
7.523
7.608
7.508
7.508
701,359
-0.02(-0.21%)
May 30, 2018
7.369
7.547
7.338
7.523
487,528
+0.15(+2.10%)
May 29, 2018
7.307
7.392
7.283
7.369
565,330
+0.03(+0.42%)
May 25, 2018
7.338
7.338
7.338
0
-0.02(-0.32%)
May 24, 2018
7.399
7.477
7.353
7.361
431,043
-0.07(-0.94%)
May 23, 2018
7.314
7.485
7.314
7.430
939,439
+0.13(+1.80%)
May 22, 2018
7.322
7.345
7.276
7.299
459,143
+0.02(+0.32%)
May 21, 2018
7.136
7.322
7.121
7.276
508,316
+0.16(+2.29%)
May 18, 2018
7.175
7.191
7.051
7.113
655,441
-0.02(-0.22%)
May 17, 2018
7.160
7.229
7.117
7.129
431,428
-0.02(-0.32%)
May 16, 2018
7.121
7.198
7.108
7.152
610,265
+0.04(+0.54%)
May 15, 2018
7.198
7.198
7.090
7.113
517,751
-0.12(-1.61%)
May 14, 2018
7.322
7.353
7.214
7.229
562,711
-0.11(-1.48%)
May 11, 2018
7.361
7.384
7.314
7.338
365,702
-0.02(-0.21%)
May 10, 2018
7.376
7.415
7.314
7.353
786,679
+0.01(+0.11%)
May 09, 2018
7.260
7.361
7.241
7.345
509,551
+0.09(+1.17%)
May 08, 2018
7.423
7.423
7.256
7.260
616,442
-0.17(-2.29%)
May 07, 2018
7.415
7.461
7.361
7.430
579,188
+0.05(+0.73%)
May 04, 2018
7.237
7.407
7.214
7.376
387,097
+0.14(+1.93%)
May 03, 2018
7.299
7.353
7.237
7.237
785,984
-0.09(-1.27%)
May 02, 2018
7.307
7.392
7.241
7.330
558,104
+0.00(+0.00%)
May 01, 2018
7.276
7.345
7.229
7.330
563,762
+0.05(+0.74%)
Apr 30, 2018
7.330
7.392
7.268
7.276
596,657
-0.03(-0.42%)
Apr 27, 2018
7.175
7.338
7.175
7.307
513,518
+0.11(+1.51%)
Apr 26, 2018
7.183
7.260
7.145
7.198
541,476
+0.01(+0.11%)
Apr 25, 2018
7.082
7.237
6.896
7.191
1,132,446
-0.09(-1.17%)
Apr 24, 2018
7.314
7.318
7.229
7.276
637,827
+0.00(+0.00%)
Apr 23, 2018
7.276
7.296
7.206
7.276
430,599
+0.02(+0.32%)
Apr 20, 2018
7.322
7.330
7.225
7.252
411,718
-0.05(-0.64%)
Apr 19, 2018
7.430
7.430
7.249
7.299
661,717
-0.15(-2.08%)
Apr 18, 2018
7.531
7.549
7.438
7.454
627,783
-0.06(-0.82%)
Apr 17, 2018
7.430
7.601
7.430
7.516
846,301
+0.10(+1.36%)
Apr 16, 2018
7.384
7.461
7.338
7.415
622,318
+0.06(+0.84%)
Apr 13, 2018
7.314
7.369
7.245
7.353
916,919
+0.04(+0.53%)
Apr 12, 2018
7.399
7.399
7.276
7.314
705,698
-0.08(-1.05%)
Apr 11, 2018
7.276
7.399
7.229
7.392
1,113,064
+0.09(+1.27%)
Apr 10, 2018
7.229
7.330
7.160
7.299
1,011,829
+0.12(+1.62%)
Apr 09, 2018
7.221
7.245
7.163
7.183
537,767
-0.02(-0.32%)
Apr 06, 2018
7.198
7.268
7.163
7.206
681,512
+0.01(+0.11%)
Apr 05, 2018
7.136
7.214
7.078
7.198
722,001
+0.06(+0.87%)
Apr 04, 2018
7.067
7.160
7.028
7.136
838,506
+0.03(+0.44%)
Apr 03, 2018
6.935
7.113
6.904
7.105
961,810
+0.17(+2.46%)
Apr 02, 2018
6.958
6.958
6.848
6.935
1,006,346
-0.03(-0.44%)
Mar 29, 2018
6.965
6.965
6.965
0
+0.03(+0.44%)
Mar 28, 2018
6.806
6.950
6.776
6.935
1,188,171
+0.12(+1.78%)
Mar 27, 2018
6.776
6.874
6.692
6.814
668,935
+0.04(+0.56%)
Mar 26, 2018
6.745
6.783
6.643
6.776
500,348
+0.09(+1.36%)
Mar 23, 2018
6.867
6.867
6.677
6.685
1,080,791
-0.15(-2.22%)
Mar 22, 2018
6.814
6.927
6.783
6.836
653,345
+0.00(+0.00%)
Mar 21, 2018
6.829
6.897
6.791
6.836
565,863
-0.01(-0.11%)
Mar 20, 2018
6.836
6.905
6.806
6.844
694,392
+0.01(+0.11%)
Mar 19, 2018
6.958
6.973
6.783
6.836
947,500
-0.12(-1.74%)
Mar 16, 2018
6.890
6.992
6.852
6.958
1,639,668
+0.07(+0.99%)
Mar 15, 2018
6.829
6.897
6.791
6.890
657,769
+0.07(+1.00%)
Mar 14, 2018
6.836
6.867
6.798
6.821
528,129
-0.01(-0.11%)
Mar 13, 2018
6.768
6.859
6.761
6.829
985,136
+0.11(+1.58%)
Mar 12, 2018
6.563
6.738
6.554
6.723
798,755
+0.14(+2.19%)
Mar 09, 2018
6.556
6.578
6.457
6.578
845,734
+0.05(+0.81%)
Mar 08, 2018
6.571
6.575
6.495
6.525
801,661
-0.03(-0.46%)
Mar 07, 2018
6.525
6.556
957,019
-0.05(-0.80%)
Mar 06, 2018
6.563
6.624
6.506
6.609
612,377
+0.02(+0.35%)
Mar 05, 2018
6.548
6.609
6.533
6.586
563,340
+0.05(+0.70%)
Mar 02, 2018
6.465
6.609
6.434
6.541
1,709,967
+0.00(+0.00%)
Mar 01, 2018
6.442
6.556
6.427
6.541
695,889
+0.08(+1.17%)
Feb 28, 2018
6.495
6.556
6.449
6.465
889,466
+0.02(+0.24%)
Feb 27, 2018
6.662
6.677
6.396
6.449
905,357
-0.20(-3.08%)
Feb 26, 2018
6.601
6.662
6.563
6.654
592,111
+0.08(+1.15%)
Feb 23, 2018
6.556
6.662
6.548
6.578
644,135
+0.11(+1.76%)
Feb 22, 2018
6.465
6.465
967,743
+0.18(+2.90%)
Feb 21, 2018
6.495
6.503
6.267
6.283
1,010,918
-0.24(-3.72%)
Feb 20, 2018
6.829
6.943
6.525
6.525
899,591
-0.14(-2.05%)
Feb 16, 2018
6.662
6.662
6.662
0
+0.08(+1.27%)
Feb 15, 2018
6.533
6.609
6.504
6.578
557,154
+0.08(+1.17%)
Feb 14, 2018
6.571
6.578
6.449
6.503
785,173
-0.13(-1.95%)
Feb 13, 2018
6.525
6.670
6.518
6.632
1,043,622
+0.07(+1.04%)
Feb 12, 2018
6.457
6.578
6.320
6.563
1,182,313
+0.11(+1.76%)
Feb 09, 2018
6.396
6.510
6.317
6.449
1,088,365
+0.10(+1.55%)
Feb 08, 2018
6.487
6.518
6.343
6.351
1,201,460
-0.14(-2.11%)
Feb 07, 2018
6.465
6.520
6.465
6.487
1,013,430
+0.02(+0.23%)
Feb 06, 2018
6.358
6.503
6.267
6.472
2,150,924
-0.07(-1.10%)
Feb 05, 2018
6.662
6.685
6.389
6.544
1,047,411
-0.19(-2.76%)
Feb 02, 2018
6.859
6.881
6.677
6.730
1,183,504
-0.17(-2.42%)
Feb 01, 2018
6.973
7.019
6.882
6.897
995,524
-0.08(-1.09%)
Jan 31, 2018
6.920
7.026
6.905
6.973
769,421
+0.08(+1.21%)
Jan 30, 2018
6.935
6.943
6.867
6.890
741,412
-0.07(-0.98%)
Jan 29, 2018
7.216
7.216
6.950
6.958
967,307
-0.26(-3.58%)
Jan 26, 2018
7.352
7.360
7.170
7.216
568,861
-0.11(-1.45%)
Jan 25, 2018
7.261
7.326
7.239
7.322
731,596
+0.08(+1.05%)
Jan 24, 2018
7.299
7.316
7.216
7.246
628,350
-0.05(-0.73%)
Jan 23, 2018
7.193
7.299
7.193
7.299
420,216
+0.11(+1.48%)
Jan 22, 2018
7.132
7.193
7.120
7.193
466,560
+0.10(+1.39%)
Jan 19, 2018
7.072
7.155
7.064
7.094
1,142,013
+0.01(+0.11%)
Jan 18, 2018
7.223
7.223
7.083
7.087
739,457
-0.14(-1.99%)
Jan 17, 2018
7.223
7.277
7.170
7.231
626,225
+0.02(+0.32%)
Jan 16, 2018
7.231
7.337
7.201
7.208
522,322
+0.00(+0.00%)
Jan 12, 2018
7.208
7.208
7.208
0
-0.14(-1.96%)
Jan 11, 2018
7.375
7.451
7.307
7.352
647,914
-0.02(-0.31%)
Jan 10, 2018
7.375
690,527
-0.05(-0.71%)
Jan 09, 2018
7.648
7.648
7.421
7.428
969,127
-0.20(-2.68%)
Jan 08, 2018
7.648
7.660
7.588
7.633
552,871
-0.02(-0.20%)
Jan 05, 2018
7.618
7.679
7.603
7.648
502,278
+0.03(+0.40%)
Jan 04, 2018
7.739
7.770
7.618
7.618
892,079
-0.11(-1.47%)
Jan 03, 2018
7.739
7.755
7.663
7.732
727,934
+0.01(+0.10%)
Jan 02, 2018
7.663
7.739
7.641
7.724
681,925
+0.07(+0.89%)
Dec 29, 2017
7.656
7.656
7.656
0
-0.08(-1.08%)
Dec 28, 2017
7.663
7.781
7.648
7.739
675,675
+0.09(+1.19%)
Dec 27, 2017
7.633
7.716
7.618
7.648
675,057
+0.02(+0.20%)
Dec 26, 2017
7.641
7.678
7.588
7.633
499,857
+0.00(+0.00%)
Dec 22, 2017
7.678
7.686
7.633
7.633
504,870
-0.01(-0.10%)
Dec 21, 2017
7.633
7.671
7.588
7.641
731,571
+0.06(+0.80%)
Dec 20, 2017
7.611
7.641
7.558
7.580
553,571
-0.01(-0.10%)
Dec 19, 2017
7.792
7.812
7.580
7.588
847,538
-0.21(-2.71%)
Dec 18, 2017
7.754
7.882
7.746
7.799
790,950
+0.09(+1.17%)
Dec 15, 2017
7.671
7.743
7.656
7.709
3,909,440
+0.08(+0.99%)
Dec 14, 2017
7.671
7.697
7.588
7.633
788,365
-0.05(-0.69%)
Dec 13, 2017
7.603
7.746
7.603
7.686
955,128
+0.08(+0.99%)
Dec 12, 2017
7.648
7.694
7.603
7.611
660,979
-0.04(-0.49%)
Dec 11, 2017
7.626
7.705
7.626
7.648
643,450
+0.03(+0.40%)
Dec 08, 2017
7.641
7.678
7.607
7.618
449,764
+0.00(+0.00%)
Dec 07, 2017
7.656
7.686
7.592
567,858
+0.00(+0.00%)
Dec 06, 2017
7.641
7.671
7.584
7.641
605,087
-0.01(-0.10%)
Dec 05, 2017
7.686
7.701
7.588
7.648
546,673
-0.02(-0.20%)
Dec 04, 2017
7.739
7.769
7.599
7.663
767,738
-0.03(-0.39%)
Dec 01, 2017
7.769
7.837
7.633
7.694
935,321
-0.10(-1.26%)
Nov 30, 2017
7.890
7.912
7.792
7.792
671,684
-0.06(-0.77%)
Nov 29, 2017
7.829
7.897
7.826
7.852
604,615
+0.04(+0.48%)
Nov 28, 2017
7.882
7.889
7.807
7.814
585,200
-0.05(-0.67%)
Nov 27, 2017
7.867
7.882
7.829
7.867
819,902
-0.04(-0.47%)
Nov 24, 2017
7.882
7.972
7.852
7.904
747,749
+0.07(+0.86%)
Nov 22, 2017
7.807
7.867
7.762
7.837
1,066,266
+0.04(+0.58%)
Nov 21, 2017
7.784
7.840
7.728
7.792
646,632
+0.04(+0.58%)
Nov 20, 2017
7.687
7.747
7.664
7.747
551,283
+0.09(+1.18%)
Nov 17, 2017
7.687
7.732
7.642
7.657
664,003
-0.03(-0.39%)
Nov 16, 2017
7.612
7.739
7.612
7.687
845,350
+0.09(+1.18%)
Nov 15, 2017
7.702
7.702
7.589
7.597
491,239
-0.11(-1.46%)
Nov 14, 2017
7.792
7.803
7.702
7.709
643,528
-0.09(-1.15%)
Nov 13, 2017
7.852
7.912
7.792
7.799
791,697
-0.05(-0.67%)
Nov 10, 2017
7.799
7.874
7.762
7.852
687,259
+0.04(+0.58%)
Nov 09, 2017
7.754
7.833
7.732
7.807
562,748
+0.05(+0.68%)
Nov 08, 2017
7.634
7.773
7.627
7.754
524,930
+0.10(+1.37%)
Nov 07, 2017
7.657
7.717
7.597
7.649
1,786,198
+0.01(+0.20%)
Nov 06, 2017
7.792
7.807
7.619
7.634
815,985
-0.16(-2.02%)
Nov 03, 2017
7.837
7.837
7.758
7.792
480,523
-0.07(-0.95%)
Nov 02, 2017
7.694
7.867
7.664
7.867
574,031
+0.16(+2.04%)
Nov 01, 2017
7.619
7.822
7.612
7.709
716,328
+0.10(+1.28%)
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%)
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.