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:

Preferred Apartment Communities (NY: APTS )

25.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.452 6.488 6.292 6.434 432,726 -0.06(-0.96%)
Jul 30, 2020 6.532 6.559 6.399 6.497 377,113 -0.05(-0.82%)
Jul 29, 2020 6.603 6.666 6.411 6.550 413,434 +0.00(+0.00%)
Jul 28, 2020 6.390 6.612 6.345 6.550 423,717 +0.12(+1.94%)
Jul 27, 2020 6.425 6.488 6.194 6.425 486,864 -0.03(-0.41%)
Jul 24, 2020 6.630 6.679 6.434 6.452 367,103 -0.18(-2.68%)
Jul 23, 2020 6.594 6.710 6.452 6.630 429,603 +0.06(+0.95%)
Jul 22, 2020 6.416 6.630 6.390 6.568 347,802 +0.11(+1.65%)
Jul 21, 2020 6.505 6.639 6.425 6.461 368,711 +0.05(+0.83%)
Jul 20, 2020 6.550 6.621 6.310 6.408 304,749 -0.15(-2.31%)
Jul 17, 2020 6.497 6.648 6.452 6.559 319,572 +0.05(+0.82%)
Jul 16, 2020 6.497 6.612 6.443 6.505 401,304 -0.05(-0.81%)
Jul 15, 2020 6.808 6.888 6.479 6.559 501,085 +0.10(+1.52%)
Jul 14, 2020 6.443 6.541 6.301 6.461 527,884 +0.07(+1.11%)
Jul 13, 2020 6.505 6.639 6.381 6.390 430,542 -0.07(-1.10%)
Jul 10, 2020 6.194 6.479 6.194 6.461 403,510 +0.26(+4.16%)
Jul 09, 2020 6.301 6.301 6.025 6.203 509,169 -0.15(-2.38%)
Jul 08, 2020 6.443 6.532 6.238 6.354 439,471 -0.13(-2.06%)
Jul 07, 2020 6.692 6.692 6.443 6.488 386,870 -0.25(-3.70%)
Jul 06, 2020 6.817 6.897 6.610 6.737 352,546 -0.02(-0.26%)
Jul 02, 2020 6.844 6.942 6.616 6.755 375,980 +0.03(+0.40%)
Jul 01, 2020 6.781 6.933 6.639 6.728 366,742 -0.04(-0.53%)
Jun 30, 2020 6.799 6.906 6.594 6.764 525,893 -0.04(-0.65%)
Jun 29, 2020 6.657 6.808 6.523 6.808 450,740 +0.26(+3.94%)
Jun 26, 2020 6.550 6.594 6.336 6.550 680,495 -0.04(-0.67%)
Jun 25, 2020 6.363 6.603 6.319 6.594 447,113 +0.17(+2.63%)
Jun 24, 2020 6.497 6.510 6.185 6.425 720,191 -0.14(-2.17%)
Jun 23, 2020 6.666 6.746 6.408 6.568 406,020 +0.01(+0.14%)
Jun 22, 2020 6.612 6.612 6.381 6.559 375,774 -0.10(-1.47%)
Jun 19, 2020 6.861 6.861 6.550 6.657 964,672 -0.11(-1.58%)
Jun 18, 2020 6.799 6.986 6.701 6.764 469,247 -0.16(-2.31%)
Jun 17, 2020 7.209 7.217 6.888 6.924 391,552 -0.24(-3.35%)
Jun 16, 2020 7.182 7.360 6.942 7.164 559,830 +0.08(+1.13%)
Jun 15, 2020 6.737 7.120 6.675 7.084 571,229 +0.00(+0.00%)
Jun 12, 2020 6.835 7.111 6.710 7.084 755,781 +0.65(+10.02%)
Jun 11, 2020 6.647 6.951 6.343 6.439 946,890 -0.80(-11.04%)
Jun 10, 2020 7.308 7.612 7.021 7.238 629,109 -0.19(-2.57%)
Jun 09, 2020 7.933 7.933 7.316 7.429 789,647 -0.70(-8.65%)
Jun 08, 2020 7.838 8.281 7.829 8.133 948,453 +0.53(+6.97%)
Jun 05, 2020 7.490 7.864 7.429 7.603 756,569 +0.45(+6.32%)
Jun 04, 2020 6.830 7.169 6.682 7.151 691,150 +0.32(+4.71%)
Jun 03, 2020 6.560 6.925 6.547 6.830 536,079 +0.38(+5.93%)
Jun 02, 2020 6.352 6.543 6.300 6.447 649,382 +0.18(+2.91%)
Jun 01, 2020 6.082 6.473 6.082 6.265 1,079,093 +0.19(+3.15%)
May 29, 2020 6.082 6.274 5.935 6.074 1,449,497 -0.38(-5.92%)
May 28, 2020 6.639 6.665 6.387 6.456 509,053 -0.09(-1.33%)
May 27, 2020 6.986 7.056 6.395 6.543 739,022 -0.27(-3.95%)
May 26, 2020 6.517 6.847 6.517 6.812 583,201 +0.50(+7.84%)
May 22, 2020 6.543 6.543 6.204 6.317 341,227 -0.17(-2.68%)
May 21, 2020 6.256 6.630 6.143 6.491 502,104 +0.27(+4.33%)
May 20, 2020 6.317 6.508 6.178 6.221 619,407 -0.09(-1.38%)
May 19, 2020 6.343 6.473 6.143 6.308 464,852 -0.05(-0.82%)
May 18, 2020 5.996 6.482 5.996 6.361 864,263 +0.53(+9.09%)
May 15, 2020 5.787 5.891 5.605 5.830 739,306 +0.22(+3.87%)
May 14, 2020 5.300 5.626 5.014 5.613 772,963 +0.30(+5.73%)
May 13, 2020 5.648 5.709 5.057 5.309 1,182,920 -0.35(-6.14%)
May 12, 2020 6.482 6.491 5.631 5.657 1,141,785 -0.52(-8.44%)
May 11, 2020 6.760 6.760 6.152 6.178 762,034 -0.51(-7.66%)
May 08, 2020 6.491 6.804 6.439 6.691 530,312 +0.34(+5.34%)
May 07, 2020 6.291 6.560 6.239 6.352 557,175 +0.19(+3.10%)
May 06, 2020 6.126 6.317 6.109 6.161 432,283 +0.03(+0.42%)
May 05, 2020 6.421 6.604 6.117 6.135 698,865 -0.15(-2.35%)
May 04, 2020 6.082 6.361 5.969 6.282 848,801 +0.08(+1.26%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.