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 )

19.20 +0.03 (+0.16%)
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 (%)
May 31, 2016 9.539 9.609 9.513 9.600 892,262 +0.04(+0.46%)
May 27, 2016 9.513 9.557 9.557 9.557 602,440 +0.03(+0.27%)
May 26, 2016 9.696 9.714 9.522 9.530 741,220 -0.14(-1.44%)
May 25, 2016 9.591 9.700 9.539 9.670 1,531,073 +0.12(+1.28%)
May 24, 2016 9.391 9.557 9.330 9.548 1,583,902 +0.24(+2.62%)
May 23, 2016 9.068 9.365 9.007 9.304 1,734,909 +0.24(+2.69%)
May 20, 2016 9.112 9.155 9.025 9.060 1,149,240 -0.02(-0.19%)
May 19, 2016 9.077 9.121 8.964 9.077 762,321 -0.07(-0.76%)
May 18, 2016 9.182 9.251 9.033 9.147 1,261,288 -0.10(-1.13%)
May 17, 2016 9.339 9.408 9.199 9.251 1,576,168 -0.10(-1.03%)
May 16, 2016 9.286 9.435 9.286 9.347 690,749 +0.10(+1.13%)
May 13, 2016 9.339 9.408 9.203 9.243 699,607 -0.10(-1.03%)
May 12, 2016 9.435 9.504 9.199 9.339 1,556,414 -0.05(-0.56%)
May 11, 2016 9.208 9.426 9.190 9.391 2,413,030 +0.18(+1.99%)
May 10, 2016 9.086 9.251 9.068 9.208 1,048,803 +0.15(+1.64%)
May 09, 2016 9.094 9.147 9.016 9.060 625,868 -0.01(-0.10%)
May 06, 2016 9.007 9.094 8.929 9.068 1,039,390 +0.05(+0.58%)
May 05, 2016 9.155 9.190 8.999 9.016 1,025,425 -0.08(-0.86%)
May 04, 2016 9.207 9.246 9.025 9.094 1,201,511 -0.18(-1.97%)
May 03, 2016 9.407 9.416 9.168 9.277 880,232 -0.20(-2.11%)
May 02, 2016 9.355 9.494 9.259 9.477 1,274,688 +0.13(+1.40%)
Apr 29, 2016 9.477 9.503 9.259 9.346 1,585,240 -0.17(-1.83%)
Apr 28, 2016 9.416 9.677 9.338 9.520 3,471,510 +0.10(+1.01%)
Apr 27, 2016 9.225 9.494 9.064 9.425 3,826,673 +0.23(+2.55%)
Apr 26, 2016 8.973 9.259 8.933 9.190 3,549,268 +0.30(+3.42%)
Apr 25, 2016 9.086 9.103 8.851 8.886 2,156,418 -0.21(-2.29%)
Apr 22, 2016 8.990 9.116 8.990 9.094 1,384,252 +0.09(+0.97%)
Apr 21, 2016 8.981 9.138 8.955 9.007 917,065 +0.02(+0.19%)
Apr 20, 2016 9.103 9.103 8.973 8.990 1,278,908 -0.09(-0.96%)
Apr 19, 2016 8.973 9.172 8.959 9.077 1,684,651 +0.15(+1.66%)
Apr 18, 2016 8.773 8.973 8.720 8.929 1,286,800 +0.13(+1.48%)
Apr 15, 2016 8.755 8.816 8.712 8.799 956,168 +0.03(+0.40%)
Apr 14, 2016 8.833 8.859 8.746 8.764 1,590,651 -0.06(-0.69%)
Apr 13, 2016 8.712 8.833 8.625 8.825 1,238,205 +0.13(+1.50%)
Apr 12, 2016 8.460 8.720 8.442 8.694 1,399,337 +0.23(+2.77%)
Apr 11, 2016 8.425 8.542 8.399 8.460 1,227,688 +0.08(+0.93%)
Apr 08, 2016 8.442 8.529 8.347 8.381 586,588 +0.01(+0.10%)
Apr 07, 2016 8.338 8.420 8.303 8.373 1,216,325 -0.07(-0.82%)
Apr 06, 2016 8.381 8.451 8.307 8.442 1,254,995 +0.08(+0.94%)
Apr 05, 2016 8.529 8.555 8.364 8.364 1,369,630 -0.26(-3.02%)
Apr 04, 2016 8.807 8.838 8.612 8.625 1,556,257 -0.17(-1.98%)
Apr 01, 2016 8.546 8.816 8.520 8.799 1,550,866 +0.21(+2.43%)
Mar 31, 2016 8.564 8.616 8.538 8.590 1,565,164 +0.01(+0.10%)
Mar 30, 2016 8.581 8.642 8.473 8.581 1,595,499 +0.08(+0.92%)
Mar 29, 2016 8.242 8.512 8.190 8.503 1,453,477 +0.26(+3.16%)
Mar 28, 2016 8.260 8.268 8.168 8.242 729,951 -0.02(-0.21%)
Mar 24, 2016 8.103 8.260 8.260 8.260 1,002,955 +0.12(+1.50%)
Mar 23, 2016 8.312 8.347 8.112 8.138 2,230,120 -0.22(-2.60%)
Mar 22, 2016 8.129 8.381 8.120 8.355 1,443,530 +0.17(+2.13%)
Mar 21, 2016 8.181 8.242 8.155 8.181 860,287 -0.03(-0.32%)
Mar 18, 2016 8.173 8.294 8.129 8.207 5,085,574 +0.07(+0.85%)
Mar 17, 2016 7.921 8.181 7.894 8.138 1,699,684 +0.23(+2.86%)
Mar 16, 2016 7.608 7.938 7.577 7.912 2,816,518 +0.30(+4.00%)
Mar 15, 2016 7.694 7.764 7.555 7.608 1,201,634 -0.16(-2.02%)
Mar 14, 2016 7.781 7.860 7.747 7.764 1,036,462 +0.00(+0.00%)
Mar 11, 2016 7.651 7.764 7.608 7.764 711,164 +0.21(+2.76%)
Mar 10, 2016 7.694 7.694 7.464 7.555 772,981 -0.10(-1.25%)
Mar 09, 2016 7.712 7.738 7.625 7.651 698,345 -0.03(-0.45%)
Mar 08, 2016 7.886 7.886 7.651 7.686 988,973 -0.23(-2.86%)
Mar 07, 2016 7.912 7.955 7.816 7.912 1,278,289 -0.02(-0.22%)
Mar 04, 2016 7.799 7.955 7.755 7.929 1,053,717 +0.13(+1.67%)
Mar 03, 2016 7.712 7.799 7.694 7.799 1,369,954 +0.09(+1.13%)
Mar 02, 2016 7.625 7.721 7.608 7.712 890,781 +0.05(+0.68%)
Mar 01, 2016 7.581 7.660 7.486 7.660 1,062,135 +0.17(+2.32%)
Feb 29, 2016 7.573 7.642 7.434 7.486 1,408,500 -0.08(-1.03%)
Feb 26, 2016 7.451 7.642 7.442 7.564 1,257,070 +0.20(+2.72%)
Feb 25, 2016 7.329 7.373 7.216 7.364 1,750,636 +0.07(+0.95%)
Feb 24, 2016 7.329 7.425 7.203 7.295 1,178,788 -0.13(-1.76%)
Feb 23, 2016 7.451 7.529 7.381 7.425 1,140,085 -0.08(-1.04%)
Feb 22, 2016 7.399 7.538 7.373 7.503 988,724 +0.16(+2.13%)
Feb 19, 2016 7.355 7.425 7.312 7.347 939,653 -0.03(-0.35%)
Feb 18, 2016 7.399 7.425 7.281 7.373 959,167 -0.03(-0.35%)
Feb 17, 2016 7.268 7.451 7.268 7.399 1,774,838 +0.22(+3.03%)
Feb 16, 2016 7.155 7.190 7.086 7.181 2,578,946 +0.11(+1.60%)
Feb 12, 2016 7.008 7.068 7.068 7.068 1,866,279 +0.18(+2.65%)
Feb 11, 2016 6.842 6.982 6.782 6.886 2,110,373 -0.12(-1.74%)
Feb 10, 2016 7.138 7.147 6.999 7.008 1,627,490 -0.05(-0.74%)
Feb 09, 2016 6.990 7.129 6.929 7.060 2,052,004 -0.03(-0.37%)
Feb 08, 2016 7.103 7.121 6.864 7.086 2,575,627 -0.10(-1.45%)
Feb 05, 2016 7.164 7.286 6.965 7.190 2,290,348 -0.01(-0.12%)
Feb 04, 2016 6.748 7.654 6.748 7.199 4,607,411 +0.39(+5.73%)
Feb 03, 2016 6.878 6.904 6.674 6.809 1,569,061 +0.01(+0.13%)
Feb 02, 2016 6.800 6.835 6.592 6.800 3,184,730 -0.11(-1.63%)
Feb 01, 2016 7.043 7.082 6.887 6.913 2,203,393 -0.21(-2.92%)
Jan 29, 2016 6.930 7.129 6.843 7.121 1,742,541 +0.23(+3.40%)
Jan 28, 2016 6.982 7.043 6.835 6.887 897,807 -0.03(-0.38%)
Jan 27, 2016 6.982 7.129 6.869 6.913 788,092 -0.12(-1.73%)
Jan 26, 2016 6.869 7.043 6.826 7.034 827,026 +0.23(+3.31%)
Jan 25, 2016 7.017 7.103 6.783 6.809 1,031,309 -0.26(-3.68%)
Jan 22, 2016 6.991 7.138 6.895 7.069 1,546,671 +0.19(+2.77%)
Jan 21, 2016 6.783 7.008 6.742 6.878 2,287,584 +0.08(+1.15%)
Jan 20, 2016 6.644 6.869 6.574 6.800 2,431,826 +0.03(+0.51%)
Jan 19, 2016 6.921 6.930 6.683 6.765 1,072,515 -0.04(-0.64%)
Jan 15, 2016 6.696 6.809 6.809 6.809 1,633,629 -0.10(-1.51%)
Jan 14, 2016 6.835 6.956 6.678 6.913 1,012,617 +0.10(+1.53%)
Jan 13, 2016 7.051 7.086 6.722 6.809 2,157,976 -0.24(-3.44%)
Jan 12, 2016 7.182 7.182 6.904 7.051 2,154,612 +0.05(+0.74%)
Jan 11, 2016 6.973 7.060 6.852 6.999 2,169,927 +0.06(+0.87%)
Jan 08, 2016 7.147 7.155 6.835 6.939 1,986,336 -0.17(-2.44%)
Jan 07, 2016 7.242 7.281 7.112 7.112 1,218,389 -0.27(-3.64%)
Jan 06, 2016 7.338 7.398 7.242 7.381 1,614,440 -0.02(-0.23%)
Jan 05, 2016 7.390 7.472 7.364 7.398 1,631,760 +0.04(+0.59%)
Jan 04, 2016 7.312 7.398 7.216 7.355 2,149,481 -0.10(-1.40%)
Dec 31, 2015 7.468 7.459 7.459 7.459 814,451 -0.04(-0.58%)
Dec 30, 2015 7.563 7.607 7.442 7.502 644,168 -0.08(-1.03%)
Dec 29, 2015 7.537 7.615 7.476 7.580 550,644 +0.08(+1.04%)
Dec 28, 2015 7.580 7.607 7.338 7.502 1,332,171 -0.11(-1.48%)
Dec 24, 2015 7.719 7.615 7.615 7.615 363,413 -0.10(-1.35%)
Dec 23, 2015 7.528 7.719 7.511 7.719 639,989 +0.24(+3.25%)
Dec 22, 2015 7.390 7.485 7.312 7.476 909,350 +0.11(+1.53%)
Dec 21, 2015 7.615 7.616 7.268 7.364 1,304,042 -0.20(-2.64%)
Dec 18, 2015 7.780 7.797 7.411 7.563 3,269,079 -0.26(-3.33%)
Dec 17, 2015 7.797 7.828 7.641 7.823 1,242,610 +0.05(+0.67%)
Dec 16, 2015 7.763 7.815 7.563 7.771 1,678,408 +0.10(+1.24%)
Dec 15, 2015 7.554 7.676 7.511 7.676 1,176,740 +0.16(+2.08%)
Dec 14, 2015 7.528 7.580 7.463 7.520 1,124,949 -0.01(-0.12%)
Dec 11, 2015 7.676 7.737 7.528 7.528 1,367,919 -0.28(-3.56%)
Dec 10, 2015 7.754 7.858 7.711 7.806 656,565 +0.03(+0.45%)
Dec 09, 2015 7.797 7.884 7.702 7.771 843,453 -0.03(-0.44%)
Dec 08, 2015 7.884 7.927 7.789 7.806 560,236 -0.17(-2.17%)
Dec 07, 2015 8.049 8.088 7.932 7.979 1,006,131 -0.10(-1.18%)
Dec 04, 2015 7.962 8.079 7.910 8.075 1,306,582 +0.11(+1.42%)
Dec 03, 2015 8.084 8.162 7.888 7.962 846,799 -0.09(-1.08%)
Dec 02, 2015 8.118 8.209 8.031 8.049 815,856 -0.09(-1.07%)
Dec 01, 2015 8.101 8.144 7.988 8.136 823,994 +0.05(+0.64%)
Nov 30, 2015 8.118 8.118 8.040 8.084 1,172,904 -0.01(-0.11%)
Nov 27, 2015 8.031 8.136 7.971 8.092 409,879 +0.04(+0.54%)
Nov 25, 2015 7.945 8.049 8.049 8.049 688,663 +0.10(+1.31%)
Nov 24, 2015 7.806 7.971 7.754 7.945 963,645 +0.09(+1.10%)
Nov 23, 2015 7.910 8.023 7.849 7.858 602,971 -0.07(-0.88%)
Nov 20, 2015 7.901 8.040 7.875 7.927 936,529 +0.07(+0.88%)
Nov 19, 2015 7.815 7.884 7.728 7.858 535,786 +0.03(+0.33%)
Nov 18, 2015 7.667 7.849 7.624 7.832 770,205 +0.16(+2.15%)
Nov 17, 2015 7.676 7.832 7.580 7.667 1,138,046 +0.03(+0.34%)
Nov 16, 2015 7.520 7.650 7.494 7.641 648,043 +0.11(+1.50%)
Nov 13, 2015 7.424 7.667 7.416 7.528 1,008,604 +0.05(+0.70%)
Nov 12, 2015 7.563 7.615 7.437 7.476 1,282,856 -0.16(-2.05%)
Nov 11, 2015 7.650 7.667 7.602 7.633 480,120 -0.02(-0.23%)
Nov 10, 2015 7.485 7.711 7.485 7.650 964,109 +0.12(+1.61%)
Nov 09, 2015 7.763 7.810 7.511 7.528 852,237 -0.23(-3.02%)
Nov 06, 2015 7.572 7.771 7.494 7.763 1,576,126 +0.13(+1.70%)
Nov 05, 2015 7.771 7.797 7.304 7.633 2,235,246 -0.19(-2.43%)
Nov 04, 2015 7.806 7.849 7.650 7.823 1,365,889 +0.03(+0.33%)
Nov 03, 2015 7.780 7.829 7.702 7.797 1,106,902 +0.01(+0.11%)
Nov 02, 2015 7.598 7.788 7.589 7.788 862,283 +0.17(+2.27%)
Oct 30, 2015 7.624 7.693 7.559 7.615 789,202 -0.01(-0.11%)
Oct 29, 2015 7.511 7.658 7.509 7.624 1,062,054 +0.06(+0.80%)
Oct 28, 2015 7.252 7.572 7.252 7.563 584,426 +0.33(+4.55%)
Oct 27, 2015 7.364 7.390 7.187 7.234 757,784 -0.19(-2.56%)
Oct 26, 2015 7.511 7.684 7.382 7.425 854,833 -0.09(-1.15%)
Oct 23, 2015 7.399 7.589 7.312 7.511 1,628,059 +0.19(+2.60%)
Oct 22, 2015 7.035 7.369 7.009 7.321 779,721 +0.35(+4.96%)
Oct 21, 2015 7.122 7.165 6.966 6.975 518,846 -0.12(-1.71%)
Oct 20, 2015 7.044 7.174 6.984 7.096 355,807 +0.06(+0.86%)
Oct 19, 2015 7.053 7.096 6.984 7.035 498,213 -0.08(-1.09%)
Oct 16, 2015 7.252 7.252 7.027 7.113 509,810 -0.14(-1.91%)
Oct 15, 2015 7.191 7.273 7.022 7.252 518,522 +0.12(+1.70%)
Oct 14, 2015 7.226 7.269 7.131 7.131 406,255 -0.11(-1.55%)
Oct 13, 2015 7.278 7.451 7.243 7.243 422,876 -0.12(-1.65%)
Oct 12, 2015 7.494 7.494 7.330 7.364 636,635 -0.15(-1.96%)
Oct 09, 2015 7.477 7.542 7.373 7.511 908,412 +0.06(+0.81%)
Oct 08, 2015 7.157 7.451 7.139 7.451 790,544 +0.29(+3.99%)
Oct 07, 2015 7.131 7.208 7.027 7.165 919,199 +0.10(+1.35%)
Oct 06, 2015 7.105 7.191 7.035 7.070 715,996 -0.05(-0.73%)
Oct 05, 2015 6.776 7.131 6.767 7.122 895,200 +0.40(+5.92%)
Oct 02, 2015 6.473 6.724 6.447 6.724 895,018 +0.17(+2.64%)
Oct 01, 2015 6.637 6.733 6.473 6.551 724,114 -0.08(-1.17%)
Sep 30, 2015 6.490 6.655 6.486 6.629 2,009,780 +0.17(+2.68%)
Sep 29, 2015 6.551 6.611 6.395 6.456 1,454,354 -0.10(-1.45%)
Sep 28, 2015 6.698 6.750 6.538 6.551 1,173,183 -0.18(-2.70%)
Sep 25, 2015 6.906 6.906 6.689 6.733 1,210,830 -0.08(-1.14%)
Sep 24, 2015 6.733 6.845 6.646 6.810 784,720 +0.00(+0.00%)
Sep 23, 2015 6.984 6.992 6.771 6.810 923,497 -0.14(-1.99%)
Sep 22, 2015 7.122 7.208 6.854 6.949 1,250,882 -0.26(-3.60%)
Sep 21, 2015 7.174 7.286 7.070 7.208 639,297 +0.10(+1.46%)
Sep 18, 2015 7.157 7.286 7.079 7.105 1,142,493 -0.17(-2.38%)
Sep 17, 2015 7.312 7.364 7.260 7.278 1,149,607 -0.06(-0.83%)
Sep 16, 2015 7.330 7.356 7.269 7.338 1,756,764 +0.01(+0.12%)
Sep 15, 2015 7.356 7.356 7.269 7.330 1,087,222 +0.00(+0.00%)
Sep 14, 2015 7.347 7.364 7.239 7.330 917,005 +0.03(+0.36%)
Sep 11, 2015 7.200 7.338 7.165 7.304 763,708 +0.05(+0.72%)
Sep 10, 2015 7.321 7.433 7.243 7.252 921,466 -0.12(-1.64%)
Sep 09, 2015 7.546 7.581 7.373 7.373 764,217 -0.14(-1.84%)
Sep 08, 2015 7.520 7.563 7.459 7.511 630,039 +0.13(+1.76%)
Sep 04, 2015 7.330 7.382 7.382 7.382 448,249 -0.06(-0.81%)
Sep 03, 2015 7.416 7.503 7.364 7.442 1,212,001 +0.03(+0.35%)
Sep 02, 2015 7.503 7.503 7.356 7.416 725,561 +0.03(+0.47%)
Sep 01, 2015 7.581 7.658 7.351 7.382 823,541 -0.36(-4.69%)
Aug 31, 2015 7.728 7.814 7.581 7.745 1,393,290 -0.05(-0.67%)
Aug 28, 2015 7.373 7.849 7.364 7.797 3,094,359 +0.43(+5.88%)
Aug 27, 2015 7.269 7.408 7.165 7.364 1,210,997 +0.16(+2.28%)
Aug 26, 2015 7.113 7.269 6.992 7.200 1,473,977 +0.22(+3.23%)
Aug 25, 2015 7.451 7.494 6.949 6.975 1,093,405 -0.30(-4.16%)
Aug 24, 2015 6.897 7.451 6.092 7.278 2,337,750 +0.03(+0.48%)
Aug 21, 2015 7.278 7.390 7.183 7.243 2,317,432 -0.18(-2.45%)
Aug 20, 2015 7.667 7.676 7.416 7.425 801,843 -0.30(-3.92%)
Aug 19, 2015 7.615 7.823 7.607 7.728 1,308,317 +0.05(+0.68%)
Aug 18, 2015 7.693 7.728 7.633 7.676 690,758 -0.03(-0.34%)
Aug 17, 2015 7.589 7.715 7.563 7.702 524,344 +0.07(+0.91%)
Aug 14, 2015 7.546 7.650 7.546 7.633 557,556 +0.07(+0.92%)
Aug 13, 2015 7.607 7.667 7.520 7.563 936,660 -0.06(-0.79%)
Aug 12, 2015 7.633 7.650 7.507 7.624 607,288 -0.07(-0.90%)
Aug 11, 2015 7.641 7.736 7.589 7.693 650,766 -0.03(-0.34%)
Aug 10, 2015 7.658 7.754 7.607 7.719 924,578 +0.11(+1.48%)
Aug 07, 2015 7.494 7.633 7.494 7.607 1,037,991 +0.04(+0.57%)
Aug 06, 2015 7.771 7.806 7.520 7.563 2,050,919 -0.21(-2.67%)
Aug 05, 2015 7.633 7.793 7.607 7.771 1,750,162 +0.20(+2.62%)
Aug 04, 2015 7.883 7.901 7.542 7.572 1,394,033 -0.29(-3.73%)
Aug 03, 2015 7.702 7.935 7.693 7.866 2,465,701 +0.16(+2.02%)
Jul 31, 2015 7.408 7.995 7.141 7.711 4,095,559 +0.35(+4.69%)
Jul 30, 2015 7.270 7.417 7.227 7.365 973,473 +0.08(+1.07%)
Jul 29, 2015 7.227 7.313 7.175 7.287 614,818 +0.05(+0.72%)
Jul 28, 2015 7.167 7.249 7.054 7.236 1,329,899 +0.09(+1.21%)
Jul 27, 2015 7.192 7.227 7.115 7.149 538,549 -0.06(-0.84%)
Jul 24, 2015 7.253 7.348 7.201 7.210 859,074 -0.13(-1.76%)
Jul 23, 2015 7.460 7.477 7.322 7.339 1,107,823 -0.10(-1.39%)
Jul 22, 2015 7.357 7.477 7.357 7.443 1,359,501 +0.08(+1.06%)
Jul 21, 2015 7.348 7.408 7.262 7.365 1,349,681 +0.01(+0.12%)
Jul 20, 2015 7.408 7.447 7.348 7.357 1,359,126 -0.05(-0.70%)
Jul 17, 2015 7.495 7.495 7.352 7.408 1,223,559 -0.09(-1.15%)
Jul 16, 2015 7.590 7.633 7.426 7.495 2,381,660 -0.07(-0.91%)
Jul 15, 2015 7.711 7.771 7.495 7.564 1,302,498 -0.16(-2.12%)
Jul 14, 2015 7.702 7.762 7.685 7.728 407,125 +0.02(+0.22%)
Jul 13, 2015 7.667 7.719 7.641 7.711 515,054 +0.09(+1.25%)
Jul 10, 2015 7.624 7.672 7.538 7.616 1,315,146 +0.08(+1.03%)
Jul 09, 2015 7.711 7.728 7.529 7.538 1,025,074 -0.08(-1.02%)
Jul 08, 2015 7.711 7.762 7.512 7.616 732,652 -0.16(-2.00%)
Jul 07, 2015 7.780 7.780 7.598 7.771 1,102,083 +0.02(+0.22%)
Jul 06, 2015 7.823 7.892 7.646 7.754 1,589,806 -0.16(-1.97%)
Jul 02, 2015 7.978 7.909 7.909 7.909 684,584 -0.04(-0.54%)
Jul 01, 2015 7.944 8.021 7.831 7.952 1,028,992 +0.09(+1.21%)
Jun 30, 2015 7.935 7.939 7.823 7.857 884,420 +0.03(+0.33%)
Jun 29, 2015 7.978 8.065 7.831 7.831 1,195,438 -0.24(-2.99%)
Jun 26, 2015 8.056 8.116 8.013 8.073 1,419,240 +0.04(+0.54%)
Jun 25, 2015 8.030 8.065 7.952 8.030 586,300 +0.04(+0.54%)
Jun 24, 2015 8.082 8.108 7.970 7.987 930,959 -0.10(-1.28%)
Jun 23, 2015 8.090 8.168 8.073 8.090 999,308 -0.01(-0.11%)
Jun 22, 2015 8.047 8.116 7.987 8.099 736,817 +0.12(+1.52%)
Jun 19, 2015 8.021 8.056 7.952 7.978 3,341,830 -0.08(-0.96%)
Jun 18, 2015 8.039 8.073 7.970 8.056 1,053,095 +0.03(+0.32%)
Jun 17, 2015 8.090 8.090 7.978 8.030 1,051,162 -0.04(-0.53%)
Jun 16, 2015 7.944 8.108 7.879 8.073 1,961,334 +0.11(+1.41%)
Jun 15, 2015 8.108 8.108 7.784 7.961 2,859,560 -0.27(-3.25%)
Jun 12, 2015 8.289 8.341 8.194 8.229 705,436 -0.11(-1.35%)
Jun 11, 2015 8.289 8.358 8.263 8.341 939,649 +0.06(+0.73%)
Jun 10, 2015 8.211 8.393 8.211 8.280 1,103,637 +0.09(+1.16%)
Jun 09, 2015 8.065 8.246 8.056 8.185 821,263 +0.10(+1.28%)
Jun 08, 2015 8.125 8.147 8.073 8.082 470,730 -0.07(-0.85%)
Jun 05, 2015 8.082 8.151 7.995 8.151 1,033,613 +0.06(+0.75%)
Jun 04, 2015 8.289 8.375 8.073 8.090 797,332 -0.28(-3.30%)
Jun 03, 2015 8.246 8.721 8.134 8.367 2,221,265 +0.18(+2.22%)
Jun 02, 2015 8.065 8.298 8.004 8.185 1,000,866 +0.11(+1.39%)
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.