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

Mueller Water Products (NY: MWA )

16.18 +0.27 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 29, 2010 3.745 3.817 3.378 3.601 2,407,718 -0.13(-3.43%)
Jan 28, 2010 3.905 3.905 3.681 3.729 2,197,677 -0.11(-2.91%)
Jan 27, 2010 3.793 3.881 3.737 3.841 905,851 +0.01(+0.21%)
Jan 26, 2010 3.969 4.032 3.833 3.833 1,297,100 -0.15(-3.81%)
Jan 25, 2010 4.072 4.136 3.969 3.985 1,359,506 +0.02(+0.60%)
Jan 22, 2010 3.993 4.096 3.929 3.961 2,055,089 -0.03(-0.80%)
Jan 21, 2010 4.128 4.144 3.993 3.993 1,784,510 -0.12(-2.91%)
Jan 20, 2010 4.240 4.304 4.088 4.112 1,949,346 -0.24(-5.50%)
Jan 19, 2010 4.192 4.408 4.192 4.352 1,652,448 +0.16(+3.81%)
Jan 15, 2010 4.416 4.192 4.192 4.192 2,505,553 -0.20(-4.55%)
Jan 14, 2010 4.440 4.440 4.376 4.392 845,714 -0.05(-1.08%)
Jan 13, 2010 4.456 4.464 4.344 4.440 695,077 -0.01(-0.18%)
Jan 12, 2010 4.551 4.551 4.376 4.448 2,165,983 -0.14(-3.13%)
Jan 11, 2010 4.575 4.631 4.488 4.591 2,176,963 +0.03(+0.70%)
Jan 08, 2010 4.488 4.583 4.392 4.559 1,194,509 +0.02(+0.53%)
Jan 07, 2010 4.352 4.536 4.288 4.536 2,116,829 +0.22(+5.19%)
Jan 06, 2010 4.288 4.456 4.272 4.312 1,948,047 +0.00(+0.00%)
Jan 05, 2010 4.304 4.440 4.232 4.312 921,732 -0.03(-0.74%)
Jan 04, 2010 4.184 4.344 4.184 4.344 1,165,612 +0.19(+4.62%)
Dec 31, 2009 4.160 4.152 4.152 4.152 997,362 +0.00(+0.00%)
Dec 30, 2009 4.272 4.288 4.080 4.152 1,684,000 -0.17(-3.88%)
Dec 29, 2009 4.344 4.424 4.272 4.320 885,251 +0.01(+0.19%)
Dec 28, 2009 4.551 4.551 4.232 4.312 1,186,791 -0.15(-3.40%)
Dec 24, 2009 4.408 4.551 4.368 4.464 629,609 +0.10(+2.19%)
Dec 23, 2009 4.232 4.424 4.192 4.368 1,577,503 +0.11(+2.63%)
Dec 22, 2009 4.096 4.296 4.072 4.256 2,181,269 +0.12(+2.90%)
Dec 21, 2009 4.200 4.208 4.048 4.136 1,522,157 +0.02(+0.39%)
Dec 18, 2009 4.120 4.160 3.921 4.120 4,408,806 +0.02(+0.58%)
Dec 17, 2009 4.016 4.120 4.016 4.096 1,536,701 +0.02(+0.39%)
Dec 16, 2009 4.144 4.152 4.056 4.080 1,236,711 +0.00(+0.00%)
Dec 15, 2009 4.176 4.184 4.064 4.080 1,663,785 -0.10(-2.48%)
Dec 14, 2009 4.144 4.208 4.144 4.184 1,506,566 +0.07(+1.75%)
Dec 11, 2009 4.060 4.136 4.040 4.112 983,218 +0.08(+1.98%)
Dec 10, 2009 4.104 4.144 4.001 4.032 1,506,241 -0.02(-0.59%)
Dec 09, 2009 4.040 4.096 3.961 4.056 1,035,339 +0.07(+1.80%)
Dec 08, 2009 4.072 4.144 3.953 3.985 2,120,746 -0.15(-3.67%)
Dec 07, 2009 4.152 4.216 4.084 4.136 918,823 -0.04(-0.96%)
Dec 04, 2009 4.176 4.224 4.008 4.176 1,787,422 +0.14(+3.56%)
Dec 03, 2009 4.184 4.232 4.032 4.032 1,423,753 -0.10(-2.51%)
Dec 02, 2009 3.993 4.144 3.953 4.136 1,471,495 +0.10(+2.57%)
Dec 01, 2009 4.088 4.144 3.969 4.032 1,671,598 +0.01(+0.20%)
Nov 30, 2009 4.168 4.184 3.913 4.024 2,217,093 -0.07(-1.75%)
Nov 27, 2009 4.120 4.192 4.056 4.096 1,563,580 -0.06(-1.35%)
Nov 25, 2009 4.104 4.304 4.008 4.152 4,658,654 +0.18(+4.42%)
Nov 24, 2009 3.865 4.064 3.789 3.977 3,670,178 +0.14(+3.75%)
Nov 23, 2009 3.713 3.937 3.713 3.833 3,374,114 +0.13(+3.45%)
Nov 20, 2009 3.529 3.721 3.505 3.705 2,829,462 +0.15(+4.27%)
Nov 19, 2009 3.569 3.633 3.537 3.553 2,204,644 -0.10(-2.63%)
Nov 18, 2009 3.505 3.697 3.474 3.649 3,852,585 +0.16(+4.58%)
Nov 17, 2009 3.729 3.785 3.410 3.489 13,536,463 -0.26(-7.02%)
Nov 16, 2009 3.689 3.913 3.681 3.753 3,465,170 +0.13(+3.52%)
Nov 13, 2009 3.633 3.665 3.474 3.625 2,139,814 +0.04(+1.11%)
Nov 12, 2009 3.745 3.777 3.561 3.585 2,765,789 -0.18(-4.87%)
Nov 11, 2009 3.937 3.969 3.737 3.769 2,555,563 -0.10(-2.48%)
Nov 10, 2009 3.953 3.993 3.761 3.865 1,233,394 -0.11(-2.81%)
Nov 09, 2009 3.929 4.020 3.913 3.977 1,149,847 +0.10(+2.47%)
Nov 06, 2009 3.969 4.064 3.753 3.881 2,221,372 -0.15(-3.76%)
Nov 05, 2009 4.032 4.120 3.913 4.032 2,741,629 +0.07(+1.81%)
Nov 04, 2009 3.809 4.208 3.713 3.961 6,731,478 +0.29(+7.83%)
Nov 03, 2009 3.489 3.785 3.489 3.673 4,190,811 +0.18(+5.26%)
Nov 02, 2009 3.545 3.665 3.402 3.489 2,440,765 -0.09(-2.46%)
Oct 30, 2009 3.721 3.760 3.489 3.577 3,158,673 -0.19(-5.08%)
Oct 29, 2009 3.649 3.841 3.593 3.769 2,769,570 +0.25(+7.03%)
Oct 28, 2009 3.945 4.032 3.450 3.521 5,132,007 -0.45(-11.27%)
Oct 27, 2009 4.096 4.176 3.945 3.969 4,726,024 -0.13(-3.12%)
Oct 26, 2009 4.352 4.432 4.064 4.096 2,419,476 -0.24(-5.52%)
Oct 23, 2009 4.345 4.424 4.296 4.336 2,816,131 -0.27(-5.89%)
Oct 22, 2009 4.440 4.631 4.408 4.607 2,405,812 +0.15(+3.41%)
Oct 21, 2009 4.480 4.619 4.440 4.456 3,210,714 -0.04(-0.89%)
Oct 20, 2009 4.392 4.528 4.392 4.496 3,794,692 +0.10(+2.36%)
Oct 19, 2009 4.312 4.456 4.280 4.392 1,964,251 +0.14(+3.19%)
Oct 16, 2009 4.575 4.591 4.208 4.256 3,063,320 -0.14(-3.09%)
Oct 15, 2009 4.328 4.424 4.248 4.392 1,353,831 +0.00(+0.00%)
Oct 14, 2009 4.264 4.416 4.216 4.392 3,534,365 +0.22(+5.36%)
Oct 13, 2009 4.192 4.256 4.080 4.168 1,346,603 -0.05(-1.14%)
Oct 12, 2009 4.408 4.448 4.208 4.216 1,790,281 -0.14(-3.30%)
Oct 09, 2009 4.104 4.360 4.056 4.360 2,229,032 +0.26(+6.43%)
Oct 08, 2009 4.152 4.232 4.056 4.096 2,562,253 +0.02(+0.39%)
Oct 07, 2009 4.208 4.256 4.032 4.080 2,926,614 -0.17(-3.95%)
Oct 06, 2009 4.112 4.256 4.112 4.248 3,400,385 +0.24(+5.98%)
Oct 05, 2009 4.024 4.128 3.961 4.008 5,097,635 +0.05(+1.21%)
Oct 02, 2009 4.112 4.112 3.873 3.961 4,261,399 -0.18(-4.43%)
Oct 01, 2009 4.416 4.432 4.104 4.144 6,119,301 -0.23(-5.29%)
Sep 30, 2009 4.352 4.536 4.160 4.376 8,080,532 +0.02(+0.55%)
Sep 29, 2009 4.400 4.567 4.328 4.352 6,254,261 +0.16(+3.83%)
Sep 28, 2009 4.224 4.384 4.024 4.191 4,153,732 -0.01(-0.21%)
Sep 25, 2009 4.344 4.352 4.136 4.200 2,253,563 -0.08(-1.87%)
Sep 24, 2009 4.496 4.575 4.216 4.280 4,705,495 -0.18(-3.94%)
Sep 23, 2009 4.424 4.591 4.312 4.456 4,339,951 +0.06(+1.27%)
Sep 22, 2009 4.520 4.520 4.360 4.400 4,175,555 -0.06(-1.25%)
Sep 21, 2009 4.408 4.639 4.232 4.456 8,759,517 +0.00(+0.00%)
Sep 18, 2009 4.144 4.528 4.104 4.456 38,847,164 +0.50(+12.73%)
Sep 17, 2009 3.929 4.216 3.849 3.953 3,209,613 -0.03(-0.65%)
Sep 16, 2009 3.657 4.056 3.657 3.979 2,476,445 +0.35(+9.51%)
Sep 15, 2009 3.785 3.833 3.601 3.633 1,515,186 -0.18(-4.61%)
Sep 14, 2009 3.617 3.889 3.585 3.809 1,418,016 -0.16(-4.02%)
Sep 11, 2009 3.953 4.001 3.865 3.969 1,115,540 +0.09(+2.26%)
Sep 10, 2009 3.889 3.937 3.785 3.881 1,546,175 -0.02(-0.41%)
Sep 09, 2009 3.609 3.897 3.585 3.897 2,204,048 +0.29(+7.96%)
Sep 08, 2009 3.793 3.793 3.553 3.609 1,291,884 +0.01(+0.22%)
Sep 04, 2009 3.593 3.633 3.529 3.601 760,709 +0.01(+0.22%)
Sep 03, 2009 3.633 3.649 3.561 3.593 607,697 +0.00(+0.00%)
Sep 02, 2009 3.617 3.705 3.561 3.593 1,509,219 -0.06(-1.53%)
Sep 01, 2009 3.633 3.849 3.577 3.649 1,339,563 -0.02(-0.65%)
Aug 31, 2009 3.729 3.785 3.633 3.673 905,068 -0.10(-2.75%)
Aug 28, 2009 3.833 3.929 3.761 3.777 665,068 -0.02(-0.42%)
Aug 27, 2009 3.897 3.921 3.689 3.793 1,004,691 -0.10(-2.46%)
Aug 26, 2009 3.809 4.024 3.793 3.889 1,757,386 +0.06(+1.46%)
Aug 25, 2009 3.705 3.897 3.705 3.833 1,429,420 +0.16(+4.35%)
Aug 24, 2009 3.785 3.897 3.633 3.673 1,588,898 -0.11(-2.95%)
Aug 21, 2009 3.402 3.809 3.322 3.785 4,205,892 +0.44(+13.13%)
Aug 20, 2009 3.090 3.418 3.066 3.346 4,293,226 +0.37(+12.33%)
Aug 19, 2009 2.907 3.066 2.875 2.978 660,560 +0.00(+0.00%)
Aug 18, 2009 2.923 3.050 2.923 2.978 765,734 +0.02(+0.78%)
Aug 17, 2009 3.034 3.042 2.811 2.955 1,164,026 -0.19(-6.06%)
Aug 14, 2009 3.138 3.178 2.994 3.146 1,352,359 +0.01(+0.25%)
Aug 13, 2009 3.130 3.186 3.050 3.138 1,012,540 +0.05(+1.55%)
Aug 12, 2009 3.050 3.194 3.050 3.090 634,819 +0.03(+1.04%)
Aug 11, 2009 3.138 3.186 3.034 3.058 759,130 -0.12(-3.77%)
Aug 10, 2009 3.130 3.226 3.122 3.178 919,878 +0.05(+1.53%)
Aug 07, 2009 3.186 3.234 3.130 3.130 1,310,081 +0.01(+0.26%)
Aug 06, 2009 3.258 3.258 3.114 3.122 826,150 -0.07(-2.25%)
Aug 05, 2009 3.474 3.474 3.114 3.194 1,383,824 -0.18(-5.22%)
Aug 04, 2009 2.915 3.481 2.795 3.370 2,617,168 +0.34(+11.35%)
Aug 03, 2009 3.122 3.314 2.978 3.026 1,500,355 -0.06(-1.81%)
Jul 31, 2009 3.106 3.194 3.082 3.082 824,750 -0.05(-1.53%)
Jul 30, 2009 3.098 3.274 3.082 3.130 925,131 +0.09(+2.89%)
Jul 29, 2009 3.106 3.162 2.970 3.042 856,589 -0.12(-3.79%)
Jul 28, 2009 3.170 3.242 3.098 3.162 558,345 -0.05(-1.49%)
Jul 27, 2009 3.262 3.274 3.138 3.210 537,512 -0.02(-0.74%)
Jul 24, 2009 3.098 3.234 2.994 3.234 736,000 +0.10(+3.05%)
Jul 23, 2009 2.931 3.138 2.867 3.138 1,173,774 +0.22(+7.38%)
Jul 22, 2009 2.859 2.954 2.827 2.923 301,142 +0.05(+1.67%)
Jul 21, 2009 3.018 3.018 2.811 2.875 647,163 -0.12(-4.00%)
Jul 20, 2009 2.891 2.994 2.763 2.994 585,083 +0.14(+4.75%)
Jul 17, 2009 2.954 2.954 2.811 2.859 864,819 -0.10(-3.24%)
Jul 16, 2009 2.859 2.986 2.699 2.954 961,104 +0.08(+2.78%)
Jul 15, 2009 2.515 2.915 2.443 2.875 1,963,467 +0.38(+15.02%)
Jul 14, 2009 2.443 2.499 2.396 2.499 469,079 +0.06(+2.62%)
Jul 13, 2009 2.324 2.459 2.308 2.435 884,619 +0.12(+5.17%)
Jul 10, 2009 2.236 2.332 2.228 2.316 490,146 +0.06(+2.47%)
Jul 09, 2009 2.180 2.304 2.132 2.260 2,134,391 +0.14(+6.39%)
Jul 08, 2009 2.156 2.196 2.012 2.124 1,770,889 -0.04(-1.84%)
Jul 07, 2009 2.364 2.364 2.156 2.164 2,498,295 -0.19(-8.14%)
Jul 06, 2009 2.715 2.811 2.196 2.356 2,649,616 -0.28(-10.61%)
Jul 02, 2009 2.899 2.899 2.635 2.635 770,994 -0.24(-8.33%)
Jul 01, 2009 2.978 3.018 2.859 2.875 1,596,762 -0.11(-3.74%)
Jun 30, 2009 3.098 3.114 2.962 2.986 811,706 -0.12(-3.86%)
Jun 29, 2009 3.122 3.130 2.859 3.106 2,198,539 -0.01(-0.26%)
Jun 26, 2009 3.034 3.154 2.739 3.114 3,161,311 +0.06(+1.83%)
Jun 25, 2009 2.843 3.058 2.835 3.058 1,212,912 +0.22(+7.58%)
Jun 24, 2009 2.867 2.938 2.787 2.843 1,517,373 +0.02(+0.85%)
Jun 23, 2009 2.875 2.946 2.731 2.819 931,248 -0.02(-0.84%)
Jun 22, 2009 3.114 3.130 2.843 2.843 980,503 -0.22(-7.05%)
Jun 19, 2009 3.250 3.250 2.954 3.058 3,830,427 -0.11(-3.53%)
Jun 18, 2009 3.354 3.378 3.098 3.170 1,080,842 -0.21(-6.15%)
Jun 17, 2009 3.298 3.529 3.202 3.378 1,417,969 +0.10(+2.92%)
Jun 16, 2009 3.274 3.450 3.226 3.282 1,070,596 +0.02(+0.49%)
Jun 15, 2009 3.402 3.418 3.202 3.266 1,046,325 -0.17(-4.88%)
Jun 12, 2009 3.474 3.474 3.338 3.434 1,040,446 -0.01(-0.23%)
Jun 11, 2009 3.290 3.521 3.258 3.442 2,056,659 +0.18(+5.38%)
Jun 10, 2009 3.242 3.362 3.162 3.266 1,168,847 +0.08(+2.51%)
Jun 09, 2009 3.234 3.370 3.146 3.186 1,949,819 +0.07(+2.31%)
Jun 08, 2009 3.090 3.202 3.042 3.114 513,958 -0.08(-2.50%)
Jun 05, 2009 3.282 3.346 3.122 3.194 533,925 -0.05(-1.48%)
Jun 04, 2009 3.162 3.266 3.034 3.242 672,960 +0.12(+3.84%)
Jun 03, 2009 3.194 3.306 3.026 3.122 906,890 -0.12(-3.69%)
Jun 02, 2009 3.106 3.330 3.106 3.242 1,385,454 +0.10(+3.31%)
Jun 01, 2009 2.970 3.162 2.867 3.138 1,582,578 +0.26(+8.86%)
May 29, 2009 2.843 2.938 2.811 2.883 624,885 +0.05(+1.69%)
May 28, 2009 2.891 2.946 2.795 2.835 671,760 +0.00(+0.00%)
May 27, 2009 2.954 3.066 2.827 2.835 601,191 -0.14(-4.83%)
May 26, 2009 2.851 3.050 2.851 2.978 866,187 +0.12(+4.19%)
May 22, 2009 2.938 2.986 2.859 2.859 505,297 -0.06(-1.92%)
May 21, 2009 3.082 3.082 2.875 2.915 977,917 -0.23(-7.36%)
May 20, 2009 3.090 3.202 3.042 3.146 1,366,019 +0.10(+3.41%)
May 19, 2009 3.066 3.194 2.994 3.042 1,240,571 -0.02(-0.78%)
May 18, 2009 2.867 3.090 2.811 3.066 1,321,773 +0.27(+9.71%)
May 15, 2009 2.923 2.962 2.755 2.795 713,523 -0.12(-4.11%)
May 14, 2009 2.931 3.026 2.715 2.915 1,055,871 -0.01(-0.27%)
May 13, 2009 3.186 3.186 2.891 2.923 943,544 -0.33(-10.07%)
May 12, 2009 3.362 3.394 3.082 3.250 1,043,091 -0.09(-2.63%)
May 11, 2009 3.378 3.474 3.314 3.338 511,465 -0.14(-3.91%)
May 08, 2009 3.394 3.545 3.314 3.474 1,196,742 +0.10(+3.08%)
May 07, 2009 3.817 3.937 3.290 3.370 1,989,300 -0.38(-10.21%)
May 06, 2009 3.977 4.128 3.290 3.753 3,759,299 -0.24(-6.00%)
May 05, 2009 3.945 4.072 3.921 3.993 2,288,419 +0.04(+1.01%)
May 04, 2009 3.761 3.961 3.761 3.953 1,697,851 +0.22(+6.00%)
May 01, 2009 3.346 3.825 3.322 3.729 1,677,104 +0.38(+11.46%)
Apr 30, 2009 3.266 3.497 3.258 3.346 2,040,937 +0.14(+4.23%)
Apr 29, 2009 3.074 3.282 3.074 3.210 1,577,068 +0.21(+6.91%)
Apr 28, 2009 2.978 3.106 2.954 3.002 909,563 -0.04(-1.31%)
Apr 27, 2009 3.106 3.170 2.970 3.042 891,097 -0.16(-4.99%)
Apr 24, 2009 3.034 3.282 2.994 3.202 1,516,466 +0.21(+6.93%)
Apr 23, 2009 3.074 3.130 2.835 2.994 1,280,425 -0.06(-2.09%)
Apr 22, 2009 2.907 3.170 2.851 3.058 1,536,894 +0.09(+2.96%)
Apr 21, 2009 2.779 3.026 2.707 2.970 1,097,422 +0.17(+5.98%)
Apr 20, 2009 2.923 3.050 2.667 2.803 1,537,909 -0.16(-5.39%)
Apr 17, 2009 3.114 3.114 2.851 2.962 1,866,462 -0.14(-4.63%)
Apr 16, 2009 3.026 3.178 2.875 3.106 1,489,641 +0.12(+4.01%)
Apr 15, 2009 2.875 3.042 2.875 2.986 1,491,922 +0.05(+1.63%)
Apr 14, 2009 3.178 3.194 2.907 2.938 2,018,606 -0.32(-9.80%)
Apr 13, 2009 3.114 3.306 3.050 3.258 1,132,890 +0.07(+2.26%)
Apr 09, 2009 3.002 3.186 2.938 3.186 1,342,465 +0.28(+9.62%)
Apr 08, 2009 2.755 2.907 2.715 2.907 1,309,916 +0.19(+7.06%)
Apr 07, 2009 2.931 2.938 2.683 2.715 1,552,229 -0.29(-9.57%)
Apr 06, 2009 2.994 3.042 2.811 3.002 1,374,738 -0.05(-1.57%)
Apr 03, 2009 3.050 3.066 2.803 3.050 1,309,797 +0.00(+0.00%)
Apr 02, 2009 2.763 3.122 2.715 3.050 2,411,332 +0.40(+15.06%)
Apr 01, 2009 2.563 2.723 2.435 2.651 1,970,907 +0.02(+0.61%)
Mar 31, 2009 2.515 2.715 2.404 2.635 4,059,895 +0.08(+3.12%)
Mar 30, 2009 2.627 2.691 2.156 2.555 10,400,321 +0.06(+2.56%)
Mar 26, 2009 2.204 2.491 2.172 2.491 2,466,444 +0.33(+15.13%)
Mar 25, 2009 2.084 2.188 1.924 2.164 4,397,096 +0.12(+5.86%)
Mar 24, 2009 2.084 2.164 2.028 2.044 2,008,857 -0.12(-5.53%)
Mar 23, 2009 2.076 2.164 2.062 2.164 3,106,275 +0.26(+13.39%)
Mar 20, 2009 2.124 2.124 1.876 1.908 2,975,303 -0.23(-10.82%)
Mar 19, 2009 2.348 2.348 2.092 2.140 1,274,090 -0.15(-6.62%)
Mar 18, 2009 2.316 2.364 2.108 2.292 2,305,512 -0.10(-4.01%)
Mar 17, 2009 1.980 2.388 1.892 2.388 1,880,594 +0.41(+20.56%)
Mar 16, 2009 2.188 2.188 1.940 1.980 1,421,141 -0.10(-4.62%)
Mar 13, 2009 2.052 2.116 1.805 2.076 0 +0.03(+1.56%)
Mar 12, 2009 1.781 2.060 1.709 2.044 1,970,322 +0.30(+16.90%)
Mar 11, 2009 1.892 1.964 1.733 1.749 2,005,380 -0.12(-6.41%)
Mar 10, 2009 1.677 1.892 1.653 1.869 2,201,813 +0.25(+15.27%)
Mar 09, 2009 1.549 1.749 1.501 1.621 2,529,369 +0.04(+2.53%)
Mar 06, 2009 1.294 1.581 1.230 1.581 0 +0.26(+19.64%)
Mar 05, 2009 1.445 1.469 1.246 1.322 1,251,966 -0.08(-5.43%)
Mar 04, 2009 1.310 1.573 1.286 1.397 3,343,946 +0.01(+0.58%)
Mar 02, 2009 1.669 1.685 1.381 1.389 2,017,809 -0.33(-19.07%)
Feb 27, 2009 1.685 1.773 1.557 1.717 0 -0.02(-0.92%)
Feb 26, 2009 1.861 1.948 1.717 1.733 1,589,530 -0.10(-5.24%)
Feb 25, 2009 2.084 2.084 1.765 1.829 1,780,063 -0.24(-11.58%)
Feb 24, 2009 2.060 2.148 1.972 2.068 2,839,831 +0.10(+5.28%)
Feb 23, 2009 2.108 2.188 1.964 1.964 1,437,409 -0.11(-5.38%)
Feb 20, 2009 2.164 2.204 1.940 2.076 1,334,654 -0.14(-6.47%)
Feb 19, 2009 2.180 2.372 2.124 2.220 1,364,697 +0.14(+6.92%)
Feb 18, 2009 2.260 2.260 1.996 2.076 1,976,107 -0.14(-6.47%)
Feb 17, 2009 2.467 2.547 2.156 2.220 1,587,267 -0.27(-10.90%)
Feb 13, 2009 2.659 2.779 2.451 2.491 1,151,571 -0.18(-6.59%)
Feb 12, 2009 2.811 2.811 2.443 2.667 2,134,999 -0.10(-3.47%)
Feb 11, 2009 3.018 3.130 2.755 2.763 1,670,272 -0.26(-8.47%)
Feb 10, 2009 3.106 3.338 3.010 3.018 3,042,970 -0.11(-3.57%)
Feb 09, 2009 2.938 3.226 2.923 3.130 2,484,541 +0.18(+6.23%)
Feb 06, 2009 2.819 3.026 2.763 2.946 4,640,076 +0.18(+6.34%)
Feb 05, 2009 3.593 3.673 2.443 2.771 9,098,861 -0.60(-17.77%)
Feb 04, 2009 5.334 5.334 3.370 3.370 4,167,551 -1.95(-36.64%)
Feb 03, 2009 5.677 5.677 5.214 5.318 979,078 -0.31(-5.53%)
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.