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

Masco Corp (NY: MAS )

70.16 -0.18 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2011 9.997 10.04 9.905 9.919 5,375,130 -0.10(-1.00%)
Mar 30, 2011 10.02 10.02 10.02 10.02 5,387,434 +0.18(+1.81%)
Mar 29, 2011 9.876 9.969 9.719 9.840 11,598,516 -0.07(-0.72%)
Mar 28, 2011 10.10 10.19 9.883 9.912 8,680,689 -0.19(-1.84%)
Mar 25, 2011 10.11 10.15 10.03 10.10 4,667,069 +0.01(+0.14%)
Mar 24, 2011 10.15 10.20 9.919 10.08 6,401,612 +0.01(+0.14%)
Mar 23, 2011 9.905 10.09 9.826 10.07 6,337,857 +0.12(+1.22%)
Mar 22, 2011 10.18 10.22 9.919 9.947 7,775,321 -0.23(-2.24%)
Mar 21, 2011 10.10 10.19 10.04 10.18 7,594,425 +0.24(+2.37%)
Mar 18, 2011 9.890 9.976 9.769 9.940 7,681,104 +0.24(+2.50%)
Mar 17, 2011 9.969 10.02 9.598 9.698 8,348,044 -0.04(-0.37%)
Mar 16, 2011 9.712 9.869 9.591 9.734 15,471,119 -0.02(-0.22%)
Mar 15, 2011 9.592 9.830 9.570 9.755 8,278,815 +0.04(+0.37%)
Mar 14, 2011 9.791 9.812 9.570 9.719 6,549,383 -0.16(-1.66%)
Mar 11, 2011 9.684 9.912 9.648 9.883 4,715,541 +0.19(+1.99%)
Mar 10, 2011 9.805 9.883 9.613 9.691 7,193,282 -0.29(-2.93%)
Mar 09, 2011 9.819 9.990 9.698 9.983 6,908,597 +0.14(+1.45%)
Mar 08, 2011 9.570 9.883 9.534 9.840 8,839,953 +0.29(+2.98%)
Mar 07, 2011 9.534 9.705 9.463 9.555 7,208,955 +0.07(+0.75%)
Mar 04, 2011 9.449 9.605 9.320 9.484 8,513,038 +0.02(+0.23%)
Mar 03, 2011 9.520 9.577 9.384 9.463 7,525,496 +0.07(+0.76%)
Mar 02, 2011 9.313 9.520 9.285 9.392 6,266,203 +0.07(+0.76%)
Mar 01, 2011 9.705 9.798 9.285 9.320 10,891,137 -0.36(-3.75%)
Feb 28, 2011 9.477 9.691 9.413 9.684 9,099,390 +0.29(+3.03%)
Feb 25, 2011 9.156 9.420 9.071 9.399 5,682,142 +0.32(+3.53%)
Feb 24, 2011 9.021 9.124 8.843 9.078 6,811,155 +0.01(+0.16%)
Feb 23, 2011 9.335 9.370 8.901 9.064 8,943,077 -0.24(-2.60%)
Feb 22, 2011 9.256 9.399 9.221 9.306 11,303,305 -0.17(-1.80%)
Feb 18, 2011 9.477 9.513 9.313 9.477 8,148,508 +0.07(+0.76%)
Feb 17, 2011 9.071 9.456 9.071 9.406 7,391,249 +0.27(+2.96%)
Feb 16, 2011 9.263 9.406 8.864 9.135 16,406,706 -0.04(-0.47%)
Feb 15, 2011 9.506 9.798 9.035 9.178 25,928,988 -0.93(-9.23%)
Feb 14, 2011 10.12 10.22 10.02 10.11 6,390,905 +0.01(+0.14%)
Feb 11, 2011 10.28 10.32 9.897 10.10 12,070,023 -0.26(-2.48%)
Feb 10, 2011 10.44 10.47 10.21 10.35 6,655,881 -0.17(-1.62%)
Feb 09, 2011 10.44 10.71 10.40 10.52 7,298,702 +0.01(+0.07%)
Feb 08, 2011 10.25 10.60 10.20 10.52 7,812,633 +0.28(+2.71%)
Feb 07, 2011 10.07 10.38 9.983 10.24 7,242,586 +0.25(+2.50%)
Feb 04, 2011 9.805 10.02 9.748 9.990 4,994,064 +0.20(+2.04%)
Feb 03, 2011 9.698 9.791 9.584 9.791 3,688,045 +0.06(+0.59%)
Feb 02, 2011 9.876 9.905 9.705 9.734 3,091,085 -0.19(-1.94%)
Feb 01, 2011 9.748 10.14 9.705 9.926 8,545,862 +0.43(+4.58%)
Jan 31, 2011 9.498 9.684 9.484 9.491 4,312,119 +0.02(+0.23%)
Jan 28, 2011 9.926 9.940 9.456 9.470 5,176,425 -0.47(-4.73%)
Jan 27, 2011 9.669 9.954 9.627 9.940 6,676,668 +0.24(+2.50%)
Jan 26, 2011 9.591 9.776 9.477 9.698 6,814,851 +0.16(+1.72%)
Jan 25, 2011 9.484 9.605 9.356 9.534 4,888,921 +0.01(+0.15%)
Jan 24, 2011 9.441 9.591 9.399 9.520 4,128,061 +0.06(+0.60%)
Jan 21, 2011 9.563 9.634 9.427 9.463 3,279,528 -0.04(-0.45%)
Jan 20, 2011 9.384 9.669 9.278 9.506 7,409,307 +0.09(+0.98%)
Jan 19, 2011 9.712 9.812 9.377 9.413 7,022,985 -0.31(-3.15%)
Jan 18, 2011 9.962 10.04 9.498 9.719 6,244,564 -0.26(-2.57%)
Jan 14, 2011 9.755 9.983 9.726 9.976 6,212,997 +0.18(+1.82%)
Jan 13, 2011 9.798 9.876 9.684 9.798 5,344,414 -0.02(-0.22%)
Jan 12, 2011 9.947 10.01 9.805 9.819 7,422,549 -0.01(-0.07%)
Jan 11, 2011 9.848 10.02 9.719 9.826 8,900,109 +0.06(+0.58%)
Jan 10, 2011 9.791 9.840 9.498 9.769 9,645,676 -0.04(-0.44%)
Jan 07, 2011 9.662 10.03 9.506 9.812 15,427,853 +0.18(+1.85%)
Jan 06, 2011 9.384 9.848 9.363 9.634 14,910,826 +0.27(+2.89%)
Jan 05, 2011 9.092 9.463 9.057 9.363 9,435,982 +0.26(+2.86%)
Jan 04, 2011 9.287 9.358 9.060 9.103 9,214,183 -0.14(-1.53%)
Jan 03, 2011 9.117 9.273 9.089 9.245 4,976,008 +0.28(+3.08%)
Dec 31, 2010 9.075 9.131 8.933 8.968 3,018,195 -0.12(-1.33%)
Dec 30, 2010 8.990 9.103 8.968 9.089 2,877,522 +0.09(+0.94%)
Dec 29, 2010 9.053 9.096 8.919 9.004 3,199,121 -0.02(-0.24%)
Dec 28, 2010 9.110 9.138 8.983 9.025 3,914,288 -0.04(-0.39%)
Dec 27, 2010 9.018 9.124 9.018 9.060 3,086,204 +0.00(+0.00%)
Dec 23, 2010 9.209 9.245 9.004 9.060 5,228,422 -0.15(-1.62%)
Dec 22, 2010 9.280 9.308 9.174 9.209 8,465,560 -0.04(-0.46%)
Dec 21, 2010 9.280 9.315 9.117 9.252 7,642,393 +0.04(+0.46%)
Dec 20, 2010 9.252 9.379 9.160 9.209 6,148,741 -0.04(-0.46%)
Dec 17, 2010 9.330 9.379 9.195 9.252 6,230,964 -0.06(-0.61%)
Dec 16, 2010 9.181 9.344 9.145 9.308 3,983,803 +0.17(+1.86%)
Dec 15, 2010 9.245 9.450 9.089 9.138 6,054,962 -0.09(-1.00%)
Dec 14, 2010 9.223 9.280 9.138 9.230 9,161,631 -0.16(-1.66%)
Dec 13, 2010 9.478 9.546 9.351 9.386 7,873,403 -0.20(-2.07%)
Dec 10, 2010 9.393 9.592 9.199 9.585 6,748,109 +0.19(+2.04%)
Dec 09, 2010 9.330 9.450 9.106 9.393 7,044,773 +0.11(+1.22%)
Dec 08, 2010 8.770 9.521 8.763 9.280 17,113,392 +0.51(+5.82%)
Dec 07, 2010 8.614 8.812 8.586 8.770 5,837,959 +0.28(+3.25%)
Dec 06, 2010 8.487 8.572 8.402 8.494 2,977,812 +0.00(+0.00%)
Dec 03, 2010 8.451 8.522 8.395 8.494 4,441,509 -0.01(-0.17%)
Dec 02, 2010 8.310 8.735 8.232 8.508 8,415,116 +0.23(+2.83%)
Dec 01, 2010 7.877 8.292 7.877 8.274 7,300,518 +0.55(+7.06%)
Nov 30, 2010 7.587 7.842 7.552 7.729 5,012,311 +0.02(+0.28%)
Nov 29, 2010 7.544 7.707 7.438 7.707 3,842,768 +0.11(+1.49%)
Nov 26, 2010 7.644 7.743 7.594 7.594 2,031,006 -0.14(-1.83%)
Nov 24, 2010 7.700 7.736 7.736 7.736 4,342,154 +0.12(+1.58%)
Nov 23, 2010 7.658 7.792 7.615 7.615 4,570,745 -0.15(-1.92%)
Nov 22, 2010 7.792 7.807 7.651 7.764 3,234,478 -0.05(-0.63%)
Nov 19, 2010 7.799 7.863 7.693 7.814 3,820,954 +0.02(+0.27%)
Nov 18, 2010 7.821 7.877 7.736 7.792 6,235,652 +0.03(+0.37%)
Nov 17, 2010 7.892 7.948 7.679 7.764 5,424,519 -0.11(-1.35%)
Nov 16, 2010 7.885 8.076 7.814 7.870 8,125,346 -0.10(-1.24%)
Nov 15, 2010 8.055 8.175 7.955 7.970 2,979,125 -0.08(-0.97%)
Nov 12, 2010 8.005 8.125 7.885 8.047 4,656,611 -0.02(-0.26%)
Nov 11, 2010 8.140 8.217 8.055 8.069 4,062,368 -0.17(-2.06%)
Nov 10, 2010 8.104 8.260 7.998 8.239 5,151,855 +0.11(+1.31%)
Nov 09, 2010 8.302 8.324 8.076 8.132 6,280,609 -0.04(-0.43%)
Nov 08, 2010 8.161 8.253 8.083 8.168 4,261,209 -0.02(-0.26%)
Nov 05, 2010 8.076 8.402 7.991 8.189 7,687,000 +0.16(+1.94%)
Nov 04, 2010 7.764 8.047 7.722 8.033 7,056,189 +0.40(+5.19%)
Nov 03, 2010 7.693 7.693 7.523 7.637 4,390,170 -0.02(-0.28%)
Nov 02, 2010 7.693 7.792 7.608 7.658 7,076,685 +0.04(+0.56%)
Nov 01, 2010 7.615 7.665 7.502 7.615 6,005,351 +0.06(+0.84%)
Oct 29, 2010 7.488 7.594 7.467 7.552 4,399,158 +0.04(+0.57%)
Oct 28, 2010 7.615 7.644 7.410 7.509 7,930,106 -0.05(-0.66%)
Oct 27, 2010 7.615 7.686 7.431 7.559 7,921,246 -0.16(-2.02%)
Oct 25, 2010 7.877 8.012 7.707 7.714 9,458,067 -0.04(-0.55%)
Oct 22, 2010 7.835 7.835 7.679 7.757 3,053,030 -0.07(-0.90%)
Oct 21, 2010 7.707 7.920 7.665 7.828 7,483,013 +0.15(+1.94%)
Oct 20, 2010 7.665 7.757 7.566 7.679 5,488,505 +0.07(+0.93%)
Oct 19, 2010 7.587 7.877 7.552 7.608 9,932,382 -0.11(-1.47%)
Oct 18, 2010 7.814 7.821 7.566 7.722 7,775,630 -0.08(-1.00%)
Oct 15, 2010 8.168 8.168 7.736 7.799 12,601,094 -0.23(-2.91%)
Oct 14, 2010 8.288 8.352 7.948 8.033 7,916,653 -0.26(-3.16%)
Oct 13, 2010 8.239 8.331 7.948 8.295 9,731,161 -0.08(-0.93%)
Oct 12, 2010 8.465 8.494 8.246 8.373 9,835,571 -0.18(-2.15%)
Oct 11, 2010 8.529 8.614 8.458 8.557 3,837,241 +0.01(+0.17%)
Oct 08, 2010 8.543 8.565 8.353 8.543 7,300,070 +0.16(+1.94%)
Oct 07, 2010 8.387 8.472 8.310 8.380 10,501,352 +0.04(+0.51%)
Oct 06, 2010 8.196 8.338 8.175 8.338 6,366,353 +0.15(+1.86%)
Oct 05, 2010 7.953 8.186 7.918 8.186 9,425,736 +0.38(+4.87%)
Oct 04, 2010 7.855 7.869 7.707 7.805 9,442,451 -0.06(-0.81%)
Oct 01, 2010 7.869 7.974 7.798 7.869 5,630,582 +0.12(+1.51%)
Sep 30, 2010 7.747 7.862 7.601 7.752 6,251 +0.09(+1.13%)
Sep 29, 2010 7.672 7.791 7.644 7.665 4,653,603 -0.08(-1.00%)
Sep 28, 2010 7.735 7.749 7.566 7.742 4,512,416 +0.05(+0.64%)
Sep 27, 2010 7.728 7.770 7.637 7.693 3,858,150 -0.05(-0.64%)
Sep 24, 2010 7.637 7.791 7.566 7.742 4,350,306 +0.27(+3.68%)
Sep 23, 2010 7.468 7.707 7.447 7.468 4,031,792 -0.24(-3.10%)
Sep 22, 2010 7.862 8.031 7.679 7.707 7,648,542 -0.16(-2.06%)
Sep 21, 2010 7.911 8.087 7.820 7.869 7,979,787 +0.02(+0.27%)
Sep 20, 2010 7.777 7.883 7.605 7.848 5,410,200 +0.15(+1.92%)
Sep 17, 2010 7.700 7.770 7.552 7.700 5,858,770 -0.04(-0.55%)
Sep 15, 2010 7.770 7.770 7.622 7.742 3,285,462 -0.08(-0.99%)
Sep 14, 2010 7.925 7.967 7.679 7.820 4,932,606 -0.11(-1.42%)
Sep 13, 2010 7.834 7.967 7.798 7.932 3,547,535 +0.24(+3.11%)
Sep 10, 2010 7.728 7.827 7.665 7.693 2,200,427 -0.01(-0.09%)
Sep 09, 2010 7.834 7.841 7.594 7.700 4,239,719 +0.05(+0.64%)
Sep 08, 2010 7.686 7.820 7.637 7.651 3,992,144 -0.01(-0.09%)
Sep 07, 2010 7.981 7.981 7.580 7.658 542 -0.39(-4.81%)
Sep 03, 2010 8.143 8.249 7.918 8.045 4,098,720 +0.08(+1.06%)
Sep 02, 2010 7.784 8.066 7.770 7.960 261 +0.21(+2.72%)
Sep 01, 2010 7.545 7.869 7.545 7.749 6,446,350 +0.36(+4.86%)
Aug 31, 2010 7.380 7.496 7.257 7.390 23,312 +0.05(+0.67%)
Aug 30, 2010 7.496 7.587 7.334 7.341 2,968,286 -0.08(-1.04%)
Aug 27, 2010 7.285 7.538 7.207 7.418 4,580,302 +0.02(+0.29%)
Aug 26, 2010 7.397 7.594 7.214 7.397 426 -0.12(-1.59%)
Aug 25, 2010 7.228 7.542 7.144 7.517 10,894,666 +0.13(+1.81%)
Aug 24, 2010 7.172 7.496 7.038 7.383 679 +0.08(+1.06%)
Aug 23, 2010 7.475 7.510 7.292 7.306 4,005,299 -0.13(-1.70%)
Aug 20, 2010 7.404 7.489 7.309 7.432 3,642,641 -0.07(-0.94%)
Aug 19, 2010 7.573 7.665 7.432 7.503 679 -0.15(-2.02%)
Aug 18, 2010 7.510 7.742 7.459 7.658 3,904,494 +0.16(+2.16%)
Aug 17, 2010 7.390 7.517 7.362 7.496 6,546,501 +0.25(+3.40%)
Aug 16, 2010 7.299 7.355 7.221 7.249 6,687,034 -0.13(-1.72%)
Aug 13, 2010 7.376 7.454 7.313 7.376 10,444,760 -0.04(-0.57%)
Aug 12, 2010 7.348 7.468 7.200 7.418 10,281,907 -0.06(-0.75%)
Aug 11, 2010 7.545 7.594 7.418 7.475 3,273 -0.28(-3.63%)
Aug 10, 2010 7.834 7.911 7.707 7.756 5,654,776 -0.23(-2.82%)
Aug 09, 2010 7.749 7.996 7.749 7.981 5,781,327 +0.28(+3.66%)
Aug 06, 2010 7.700 7.721 7.404 7.700 5,870,262 +0.15(+2.05%)
Aug 05, 2010 7.552 7.587 7.475 7.545 426 -0.04(-0.56%)
Aug 04, 2010 7.559 7.651 7.517 7.587 5,866,829 +0.05(+0.65%)
Aug 03, 2010 7.432 7.559 7.341 7.538 7,037,913 +0.04(+0.56%)
Aug 02, 2010 7.320 7.587 7.285 7.496 7,439,222 +0.26(+3.60%)
Jul 30, 2010 7.235 7.320 6.996 7.235 12,111,766 +0.16(+2.29%)
Jul 29, 2010 7.186 7.306 6.996 7.074 2,841 -0.34(-4.56%)
Jul 28, 2010 7.411 7.461 7.102 7.411 832 +0.00(+0.00%)
Jul 27, 2010 7.411 8.242 7.334 7.411 3,384 -0.99(-11.74%)
Jul 26, 2010 8.038 8.481 8.010 8.397 12,827,107 +0.36(+4.47%)
Jul 23, 2010 7.615 8.076 7.482 8.038 13,880,346 +0.44(+5.74%)
Jul 22, 2010 7.341 7.644 7.313 7.601 8,018,990 +0.42(+5.78%)
Jul 21, 2010 7.299 7.355 7.137 7.186 16,580,297 -0.29(-3.86%)
Jul 20, 2010 7.475 7.496 7.045 7.475 11,255,732 +0.21(+2.91%)
Jul 19, 2010 7.411 7.454 7.179 7.264 8,737,717 -0.11(-1.43%)
Jul 16, 2010 7.369 7.869 7.306 7.369 12,077,815 -0.53(-6.77%)
Jul 15, 2010 7.869 7.946 7.693 7.904 5,427,440 +0.04(+0.54%)
Jul 14, 2010 7.981 7.988 7.770 7.862 5,523,412 -0.18(-2.27%)
Jul 13, 2010 7.953 8.080 7.848 8.045 6,771,673 +0.22(+2.79%)
Jul 12, 2010 8.073 8.115 7.784 7.827 6,700,258 -0.27(-3.39%)
Jul 09, 2010 8.101 8.108 7.791 8.101 4,655,348 +0.20(+2.58%)
Jul 08, 2010 7.996 8.101 7.735 7.897 5,789,933 -0.01(-0.18%)
Jul 07, 2010 7.552 7.911 7.418 7.911 8,898,119 +0.43(+5.69%)
Jul 06, 2010 7.667 7.716 7.422 7.485 63,825 +0.01(+0.09%)
Jul 02, 2010 7.478 7.674 7.387 7.478 6,357,708 -0.09(-1.20%)
Jul 01, 2010 7.562 7.653 7.304 7.569 9,075,422 +0.05(+0.65%)
Jun 30, 2010 7.849 7.961 7.506 7.520 228 -0.35(-4.44%)
Jun 29, 2010 8.044 8.142 7.744 7.870 13,273,645 -0.38(-4.66%)
Jun 25, 2010 8.254 8.324 8.072 8.254 8,519,273 +0.08(+1.03%)
Jun 24, 2010 8.415 8.429 8.163 8.170 9,595,947 -0.29(-3.39%)
Jun 23, 2010 8.359 8.506 8.100 8.457 10,704,367 +0.10(+1.17%)
Jun 22, 2010 8.583 8.659 8.317 8.359 6,226,866 -0.26(-3.00%)
Jun 21, 2010 8.771 8.876 8.555 8.617 5,783,264 +0.01(+0.08%)
Jun 18, 2010 8.610 8.708 8.492 8.610 6,798,377 +0.07(+0.82%)
Jun 17, 2010 8.897 8.946 8.464 8.541 230,790 -0.35(-3.93%)
Jun 16, 2010 9.114 9.117 8.848 8.890 8,198,393 -0.34(-3.64%)
Jun 15, 2010 8.890 9.260 8.785 9.226 7,538,863 +0.40(+4.51%)
Jun 14, 2010 8.771 9.079 8.771 8.827 8,033,390 +0.19(+2.18%)
Jun 11, 2010 8.506 8.731 8.457 8.638 4,474,223 -0.01(-0.08%)
Jun 10, 2010 8.317 8.680 8.289 8.645 7,473,732 +0.55(+6.73%)
Jun 09, 2010 8.331 8.429 8.051 8.100 6,785,935 -0.08(-0.94%)
Jun 08, 2010 8.233 8.380 8.030 8.177 16,508,412 -0.12(-1.43%)
Jun 07, 2010 8.666 8.759 8.275 8.296 8,321,450 -0.37(-4.27%)
Jun 04, 2010 8.666 8.890 8.645 8.666 11,747,142 -0.38(-4.17%)
Jun 03, 2010 9.037 9.128 8.834 9.044 8,651,908 +0.03(+0.31%)
Jun 02, 2010 8.841 9.023 8.771 9.016 10,766,264 +0.27(+3.12%)
Jun 01, 2010 9.156 9.191 8.736 8.743 12,838,116 -0.59(-6.29%)
May 28, 2010 9.330 9.547 9.281 9.330 9,768,472 -0.17(-1.77%)
May 27, 2010 9.477 9.526 9.239 9.498 9,648,793 +0.35(+3.82%)
May 26, 2010 9.589 9.645 9.079 9.149 17,206,270 -0.31(-3.25%)
May 25, 2010 9.135 9.463 9.016 9.456 11,649,632 -0.09(-0.95%)
May 24, 2010 9.400 9.841 9.386 9.547 7,509,208 -0.06(-0.58%)
May 21, 2010 9.135 9.701 9.135 9.603 10,015,008 +0.29(+3.08%)
May 20, 2010 9.498 9.631 9.281 9.316 11,039,898 -0.52(-5.26%)
May 19, 2010 9.959 10.10 9.575 9.834 10,091,092 -0.24(-2.36%)
May 18, 2010 10.43 10.58 10.02 10.07 143 -0.24(-2.37%)
May 17, 2010 10.30 10.36 9.869 10.32 7,978,968 +0.01(+0.14%)
May 14, 2010 10.30 10.48 10.08 10.30 10,365,492 -0.31(-2.90%)
May 13, 2010 10.83 10.85 10.59 10.61 7,808,073 -0.29(-2.69%)
May 12, 2010 10.64 10.94 10.54 10.90 8,253,564 +0.34(+3.17%)
May 11, 2010 10.64 10.76 10.48 10.57 8,377,580 -0.01(-0.07%)
May 10, 2010 10.37 10.60 10.35 10.57 12,439,923 +1.03(+10.76%)
May 07, 2010 10.17 10.27 9.463 9.547 19,656,536 -0.60(-5.92%)
May 06, 2010 10.15 10.94 9.540 10.15 143 -0.42(-3.97%)
May 05, 2010 10.85 11.15 10.55 10.57 12,964,291 -0.44(-4.00%)
May 04, 2010 11.36 11.41 10.86 11.01 10,282,462 -0.62(-5.29%)
May 03, 2010 11.42 11.67 11.38 11.62 6,484,352 +0.28(+2.46%)
Apr 30, 2010 11.73 12.06 11.34 11.34 6,913,154 -0.43(-3.62%)
Apr 29, 2010 11.62 11.87 11.61 11.77 7,274,464 +0.27(+2.37%)
Apr 28, 2010 11.22 11.78 11.19 11.50 16,742,349 +0.58(+5.31%)
Apr 27, 2010 12.00 12.02 10.80 10.92 26,056,734 -1.66(-13.22%)
Apr 26, 2010 12.93 13.12 12.49 12.58 13,592,285 -0.24(-1.91%)
Apr 23, 2010 12.70 13.00 12.53 12.82 12,589,269 +0.17(+1.38%)
Apr 22, 2010 12.15 12.70 11.94 12.65 12,210,892 +0.36(+2.96%)
Apr 21, 2010 12.29 12.34 12.13 12.29 22,270 +0.06(+0.51%)
Apr 20, 2010 12.15 12.35 12.06 12.22 10,456,138 +0.17(+1.45%)
Apr 19, 2010 11.78 12.06 11.67 12.05 8,179,205 +0.20(+1.65%)
Apr 16, 2010 12.33 12.38 11.76 11.85 10,347,235 -0.03(-0.24%)
Apr 15, 2010 11.75 12.16 11.66 11.88 8,961,053 +0.08(+0.71%)
Apr 14, 2010 11.34 11.82 11.31 11.80 6,046,379 +0.52(+4.58%)
Apr 13, 2010 11.20 11.34 11.20 11.28 3,564,782 +0.02(+0.19%)
Apr 12, 2010 11.31 11.31 11.12 11.26 4,591,300 +0.01(+0.06%)
Apr 09, 2010 11.11 11.27 11.05 11.25 4,159,206 +0.15(+1.32%)
Apr 08, 2010 11.04 11.15 10.87 11.11 5,670,941 +0.03(+0.25%)
Apr 07, 2010 11.29 11.34 10.99 11.08 6,161,568 -0.25(-2.19%)
Apr 06, 2010 11.18 11.36 11.08 11.33 5,035,458 +0.05(+0.43%)
Apr 05, 2010 11.07 11.28 10.93 11.28 4,561,911 +0.28(+2.53%)
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.