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 )

16.23 +0.05 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2021 11.36 11.42 11.19 11.32 1,504,564 -0.06(-0.50%)
Jan 28, 2021 11.62 11.67 11.35 11.38 821,873 +0.10(+0.92%)
Jan 27, 2021 11.37 11.44 11.17 11.28 837,329 -0.36(-3.09%)
Jan 26, 2021 11.75 11.81 11.52 11.64 699,353 +0.02(+0.16%)
Jan 25, 2021 11.69 11.83 11.45 11.62 619,401 -0.17(-1.44%)
Jan 22, 2021 11.49 11.79 11.44 11.79 1,032,475 +0.16(+1.38%)
Jan 21, 2021 11.68 11.68 11.28 11.63 1,098,259 +0.01(+0.08%)
Jan 20, 2021 11.96 11.98 11.51 11.62 1,314,662 -0.31(-2.61%)
Jan 19, 2021 11.94 11.99 11.83 11.93 765,211 +0.08(+0.64%)
Jan 15, 2021 11.85 11.90 11.50 11.85 1,100,022 -0.29(-2.41%)
Jan 14, 2021 12.21 12.21 11.93 12.15 776,542 +0.02(+0.16%)
Jan 13, 2021 12.31 12.34 12.09 12.13 558,642 -0.15(-1.23%)
Jan 12, 2021 12.17 12.30 12.05 12.28 634,655 +0.21(+1.72%)
Jan 11, 2021 12.14 12.20 12.04 12.07 731,403 -0.09(-0.78%)
Jan 08, 2021 12.41 12.44 12.03 12.17 486,275 -0.25(-1.98%)
Jan 07, 2021 12.28 12.49 12.25 12.41 706,644 +0.08(+0.69%)
Jan 06, 2021 11.81 12.39 11.68 12.33 997,812 +0.77(+6.70%)
Jan 05, 2021 11.46 11.65 11.46 11.55 752,807 +0.12(+1.07%)
Jan 04, 2021 11.78 11.81 11.40 11.43 759,122 -0.26(-2.26%)
Dec 31, 2020 11.69 11.69 11.69 658,589 +0.07(+0.57%)
Dec 30, 2020 11.46 11.66 11.46 11.63 658,589 +0.21(+1.82%)
Dec 29, 2020 11.54 11.56 11.31 11.42 731,561 -0.08(-0.66%)
Dec 28, 2020 11.58 11.71 11.46 11.49 620,954 +0.03(+0.25%)
Dec 24, 2020 11.48 11.48 11.36 11.47 343,029 +0.01(+0.08%)
Dec 23, 2020 11.40 11.52 11.35 11.46 578,642 +0.17(+1.51%)
Dec 22, 2020 11.10 11.32 10.98 11.29 929,647 +0.17(+1.53%)
Dec 21, 2020 11.16 11.31 11.08 11.12 1,552,445 -0.34(-2.97%)
Dec 18, 2020 11.49 11.72 11.38 11.46 4,053,885 -0.07(-0.57%)
Dec 17, 2020 11.54 11.59 11.42 11.52 613,482 +0.01(+0.08%)
Dec 16, 2020 11.64 11.68 11.49 11.51 593,677 -0.10(-0.89%)
Dec 15, 2020 11.48 11.63 11.36 11.62 527,547 +0.23(+1.99%)
Dec 14, 2020 11.40 11.61 11.39 11.39 914,569 +0.12(+1.09%)
Dec 11, 2020 11.24 11.30 11.04 11.27 1,391,809 -0.08(-0.75%)
Dec 10, 2020 11.59 11.66 11.33 11.35 601,347 -0.30(-2.59%)
Dec 09, 2020 11.44 11.66 11.43 11.66 803,120 +0.27(+2.41%)
Dec 08, 2020 11.12 11.38 11.12 11.38 591,190 +0.17(+1.52%)
Dec 07, 2020 11.28 11.35 11.18 11.21 495,952 -0.12(-1.08%)
Dec 04, 2020 11.24 11.39 11.17 11.33 870,277 +0.21(+1.87%)
Dec 03, 2020 11.22 11.29 11.10 11.13 578,641 -0.08(-0.67%)
Dec 02, 2020 11.18 11.25 11.03 11.20 605,874 +0.02(+0.17%)
Dec 01, 2020 11.35 11.39 11.16 11.18 863,182 -0.03(-0.25%)
Nov 30, 2020 11.39 11.41 11.17 11.21 799,366 -0.25(-2.14%)
Nov 27, 2020 11.40 11.47 11.31 11.46 336,465 +0.02(+0.17%)
Nov 25, 2020 11.70 11.78 11.43 11.44 681,082 -0.36(-3.04%)
Nov 24, 2020 11.57 11.95 11.53 11.80 1,142,347 +0.35(+3.05%)
Nov 23, 2020 11.31 11.49 11.27 11.45 914,930 +0.26(+2.37%)
Nov 20, 2020 11.08 11.19 11.02 11.18 977,844 +0.03(+0.25%)
Nov 19, 2020 11.18 11.27 10.95 11.15 1,336,867 -0.07(-0.59%)
Nov 18, 2020 11.35 11.35 11.19 11.22 1,214,380 -0.05(-0.42%)
Nov 17, 2020 11.25 11.32 11.04 11.27 1,024,597 -0.11(-1.00%)
Nov 16, 2020 11.31 11.50 11.19 11.38 1,210,196 +0.36(+3.26%)
Nov 13, 2020 10.84 11.05 10.78 11.02 826,869 +0.28(+2.64%)
Nov 12, 2020 10.73 10.77 10.63 10.74 702,341 -0.16(-1.47%)
Nov 11, 2020 11.08 11.08 10.75 10.90 657,207 -0.17(-1.54%)
Nov 10, 2020 10.98 11.36 10.86 11.07 860,381 +0.16(+1.47%)
Nov 09, 2020 11.00 11.49 10.67 10.91 2,073,801 +0.68(+6.70%)
Nov 06, 2020 10.37 10.37 10.18 10.22 587,070 -0.08(-0.73%)
Nov 05, 2020 10.06 10.39 10.06 10.30 580,399 +0.31(+3.10%)
Nov 04, 2020 10.14 10.17 9.886 9.990 590,189 -0.35(-3.36%)
Nov 03, 2020 10.17 10.39 10.08 10.34 732,711 +0.39(+3.97%)
Nov 02, 2020 9.896 9.952 9.816 9.943 935,150 +0.21(+2.12%)
Oct 30, 2020 9.877 9.980 9.679 9.736 1,124,340 -0.16(-1.61%)
Oct 29, 2020 9.736 10.02 9.642 9.896 1,279,932 +0.09(+0.96%)
Oct 28, 2020 10.03 10.18 9.783 9.802 2,317,927 -0.45(-4.40%)
Oct 27, 2020 10.32 10.34 10.24 10.25 624,174 -0.12(-1.18%)
Oct 26, 2020 10.22 10.38 10.20 10.37 830,899 -0.07(-0.63%)
Oct 23, 2020 10.45 10.55 10.41 10.44 685,394 +0.04(+0.36%)
Oct 22, 2020 10.21 10.43 10.21 10.40 1,211,258 +0.22(+2.12%)
Oct 21, 2020 10.30 10.38 10.18 10.19 526,626 -0.15(-1.45%)
Oct 20, 2020 10.49 10.53 10.29 10.34 613,872 -0.06(-0.54%)
Oct 19, 2020 10.53 10.64 10.37 10.39 596,298 -0.11(-1.07%)
Oct 16, 2020 10.53 10.69 10.47 10.51 1,963,072 -0.01(-0.09%)
Oct 15, 2020 10.22 10.56 10.18 10.52 686,914 +0.14(+1.36%)
Oct 14, 2020 10.19 10.42 10.14 10.37 842,879 +0.23(+2.32%)
Oct 13, 2020 10.33 10.37 10.13 10.14 964,078 -0.25(-2.44%)
Oct 12, 2020 10.16 10.45 10.16 10.39 773,949 +0.23(+2.31%)
Oct 09, 2020 10.34 10.37 10.15 10.16 1,178,929 -0.08(-0.83%)
Oct 08, 2020 10.11 10.29 10.08 10.24 1,620,447 +0.22(+2.16%)
Oct 07, 2020 9.933 10.07 9.905 10.03 981,887 +0.20(+2.01%)
Oct 06, 2020 9.914 10.09 9.820 9.830 1,094,491 -0.08(-0.85%)
Oct 05, 2020 9.971 10.08 9.858 9.914 652,782 +0.00(+0.00%)
Oct 02, 2020 9.529 10.04 9.520 9.914 1,388,771 +0.20(+2.03%)
Oct 01, 2020 9.764 9.839 9.623 9.717 1,199,898 -0.05(-0.48%)
Sep 30, 2020 9.792 9.914 9.661 9.764 1,268,305 -0.01(-0.10%)
Sep 29, 2020 9.886 9.886 9.679 9.773 1,791,404 -0.07(-0.67%)
Sep 28, 2020 9.811 9.990 9.773 9.839 1,326,142 +0.12(+1.26%)
Sep 25, 2020 9.557 9.786 9.473 9.717 1,172,437 +0.07(+0.68%)
Sep 24, 2020 9.736 9.811 9.576 9.651 1,606,011 -0.06(-0.58%)
Sep 23, 2020 10.04 10.18 9.684 9.708 1,198,976 -0.39(-3.82%)
Sep 22, 2020 9.999 10.11 9.905 10.09 993,361 +0.07(+0.66%)
Sep 21, 2020 10.06 10.11 9.839 10.03 1,774,087 -0.29(-2.82%)
Sep 18, 2020 10.58 10.70 10.29 10.32 2,101,620 -0.14(-1.35%)
Sep 17, 2020 10.25 10.48 10.11 10.46 557,602 +0.14(+1.37%)
Sep 16, 2020 10.33 10.46 10.24 10.32 898,044 +0.05(+0.46%)
Sep 15, 2020 10.29 10.31 10.12 10.27 547,307 +0.07(+0.64%)
Sep 14, 2020 10.20 10.26 10.14 10.21 1,115,596 +0.09(+0.93%)
Sep 11, 2020 10.23 10.24 10.06 10.11 1,003,563 +0.02(+0.19%)
Sep 10, 2020 10.08 10.12 9.999 10.09 740,466 +0.04(+0.37%)
Sep 09, 2020 9.999 10.13 9.971 10.06 634,789 +0.13(+1.33%)
Sep 08, 2020 10.12 10.13 9.905 9.924 687,927 -0.24(-2.40%)
Sep 04, 2020 10.35 10.36 10.08 10.17 639,956 +0.01(+0.09%)
Sep 03, 2020 10.50 10.51 10.12 10.16 507,475 -0.36(-3.40%)
Sep 02, 2020 10.37 10.56 10.34 10.52 540,003 +0.11(+1.08%)
Sep 01, 2020 10.06 10.41 10.06 10.40 512,819 +0.25(+2.50%)
Aug 31, 2020 10.31 10.35 10.13 10.15 981,824 -0.24(-2.35%)
Aug 28, 2020 10.35 10.39 10.16 10.39 541,951 +0.10(+1.00%)
Aug 27, 2020 10.24 10.34 10.17 10.29 628,099 +0.15(+1.48%)
Aug 26, 2020 10.28 10.33 10.12 10.14 697,222 -0.19(-1.82%)
Aug 25, 2020 10.37 10.43 10.21 10.33 615,320 +0.00(+0.00%)
Aug 24, 2020 10.22 10.34 10.16 10.33 431,794 +0.21(+2.04%)
Aug 21, 2020 10.08 10.23 10.05 10.12 493,641 -0.05(-0.46%)
Aug 20, 2020 10.15 10.24 10.11 10.17 450,398 -0.13(-1.28%)
Aug 19, 2020 10.30 10.38 10.22 10.30 410,602 +0.03(+0.27%)
Aug 18, 2020 10.38 10.49 10.26 10.27 470,894 -0.14(-1.35%)
Aug 17, 2020 10.44 10.49 10.33 10.41 922,414 +0.00(+0.00%)
Aug 14, 2020 10.27 10.49 10.27 10.41 572,598 +0.03(+0.27%)
Aug 13, 2020 10.40 10.52 10.33 10.38 436,107 -0.10(-0.98%)
Aug 12, 2020 10.83 10.83 10.37 10.49 942,022 -0.25(-2.36%)
Aug 11, 2020 10.68 10.87 10.59 10.74 1,771,399 +0.21(+1.96%)
Aug 10, 2020 10.67 10.75 10.52 10.53 1,248,947 -0.07(-0.62%)
Aug 07, 2020 10.43 10.61 10.34 10.60 1,046,234 +0.30(+2.94%)
Aug 06, 2020 10.11 10.87 10.11 10.30 973,656 +0.41(+4.16%)
Aug 05, 2020 9.774 9.905 9.717 9.886 900,016 +0.25(+2.62%)
Aug 04, 2020 9.605 9.671 9.446 9.633 580,555 +0.02(+0.19%)
Aug 03, 2020 9.540 9.652 9.418 9.615 652,147 +0.15(+1.58%)
Jul 31, 2020 9.428 9.474 9.240 9.465 948,175 -0.04(-0.39%)
Jul 30, 2020 9.409 9.530 9.339 9.502 561,370 -0.07(-0.68%)
Jul 29, 2020 9.456 9.577 9.362 9.568 459,791 +0.20(+2.10%)
Jul 28, 2020 9.399 9.465 9.348 9.371 683,892 -0.12(-1.28%)
Jul 27, 2020 9.334 9.493 9.259 9.493 474,788 +0.12(+1.30%)
Jul 24, 2020 9.540 9.577 9.353 9.371 538,774 -0.15(-1.57%)
Jul 23, 2020 9.456 9.615 9.381 9.521 636,012 +0.12(+1.29%)
Jul 22, 2020 9.278 9.484 9.269 9.399 657,863 +0.03(+0.30%)
Jul 21, 2020 9.325 9.418 9.250 9.371 995,733 +0.19(+2.04%)
Jul 20, 2020 9.016 9.222 8.932 9.184 889,593 +0.07(+0.82%)
Jul 17, 2020 9.128 9.231 9.077 9.110 515,786 +0.02(+0.21%)
Jul 16, 2020 9.119 9.259 8.997 9.091 567,002 -0.09(-1.02%)
Jul 15, 2020 9.063 9.278 9.025 9.184 724,251 +0.35(+3.92%)
Jul 14, 2020 8.558 8.848 8.474 8.838 937,314 +0.29(+3.39%)
Jul 13, 2020 8.604 8.754 8.455 8.548 865,690 +0.06(+0.66%)
Jul 10, 2020 8.399 8.576 8.343 8.492 484,351 +0.14(+1.68%)
Jul 09, 2020 8.558 8.567 8.230 8.352 625,549 -0.21(-2.40%)
Jul 08, 2020 8.651 8.679 8.389 8.558 508,070 -0.10(-1.19%)
Jul 07, 2020 8.754 8.838 8.651 8.661 588,216 -0.23(-2.63%)
Jul 06, 2020 8.951 9.053 8.829 8.894 802,328 +0.17(+1.93%)
Jul 02, 2020 8.754 8.951 8.665 8.726 485,421 +0.14(+1.63%)
Jul 01, 2020 8.820 8.941 8.548 8.586 864,287 -0.23(-2.65%)
Jun 30, 2020 8.558 8.876 8.520 8.820 928,401 +0.19(+2.17%)
Jun 29, 2020 8.483 8.698 8.483 8.633 635,507 +0.22(+2.56%)
Jun 26, 2020 8.240 8.445 8.184 8.417 3,218,000 +0.11(+1.35%)
Jun 25, 2020 8.099 8.315 7.959 8.305 868,462 +0.17(+2.07%)
Jun 24, 2020 8.324 8.371 8.123 8.137 803,968 -0.35(-4.08%)
Jun 23, 2020 8.689 8.698 8.399 8.483 725,512 -0.08(-0.98%)
Jun 22, 2020 8.436 8.604 8.286 8.567 602,032 +0.00(+0.00%)
Jun 19, 2020 8.707 8.801 8.539 8.567 1,658,451 +0.00(+0.00%)
Jun 18, 2020 8.464 8.693 8.464 8.567 694,870 -0.04(-0.43%)
Jun 17, 2020 8.792 8.885 8.572 8.604 587,682 -0.19(-2.13%)
Jun 16, 2020 8.848 8.993 8.670 8.792 636,518 +0.32(+3.75%)
Jun 15, 2020 8.240 8.530 8.043 8.474 724,215 +0.05(+0.55%)
Jun 12, 2020 8.773 8.773 8.127 8.427 1,160,947 +0.03(+0.33%)
Jun 11, 2020 8.539 8.600 8.343 8.399 2,169,379 -0.62(-6.85%)
Jun 10, 2020 9.558 9.558 9.007 9.016 816,595 -0.56(-5.86%)
Jun 09, 2020 9.446 9.666 9.343 9.577 781,650 -0.11(-1.16%)
Jun 08, 2020 9.671 9.834 9.647 9.689 681,302 +0.10(+1.07%)
Jun 05, 2020 9.353 9.858 9.353 9.587 1,052,636 +0.44(+4.81%)
Jun 04, 2020 8.979 9.147 8.913 9.147 1,051,946 +0.07(+0.82%)
Jun 03, 2020 9.100 9.212 9.049 9.072 1,087,530 +0.17(+1.89%)
Jun 02, 2020 8.763 8.913 8.665 8.904 805,900 +0.26(+3.03%)
Jun 01, 2020 8.735 8.796 8.576 8.642 1,470,653 -0.09(-1.07%)
May 29, 2020 8.483 8.759 8.399 8.735 1,361,745 +0.13(+1.52%)
May 28, 2020 9.016 9.016 8.576 8.604 732,401 -0.23(-2.65%)
May 27, 2020 8.838 8.969 8.763 8.838 1,651,848 +0.25(+2.94%)
May 26, 2020 8.492 8.698 8.399 8.586 730,402 +0.44(+5.40%)
May 22, 2020 8.099 8.146 8.034 8.146 433,564 +0.04(+0.46%)
May 21, 2020 8.099 8.230 8.025 8.109 661,635 -0.01(-0.12%)
May 20, 2020 8.006 8.221 7.922 8.118 749,259 +0.28(+3.58%)
May 19, 2020 8.127 8.156 7.838 7.838 575,982 -0.35(-4.23%)
May 18, 2020 7.903 8.268 7.838 8.184 799,513 +0.65(+8.56%)
May 15, 2020 7.398 7.707 7.398 7.538 1,094,870 +0.11(+1.51%)
May 14, 2020 7.145 7.445 6.846 7.426 1,032,248 +0.07(+1.02%)
May 13, 2020 7.538 7.566 7.220 7.351 854,926 -0.27(-3.56%)
May 12, 2020 8.202 8.202 7.622 7.622 959,430 -0.58(-7.07%)
May 11, 2020 8.184 8.268 7.922 8.202 1,075,667 -0.15(-1.79%)
May 08, 2020 8.277 8.403 8.156 8.352 737,006 +0.26(+3.27%)
May 07, 2020 8.320 8.404 8.032 8.088 1,089,006 +0.02(+0.23%)
May 06, 2020 8.283 8.432 8.060 8.069 914,983 -0.22(-2.69%)
May 05, 2020 9.538 9.632 8.283 8.292 1,562,472 -0.38(-4.39%)
May 04, 2020 8.543 8.701 8.427 8.673 1,172,380 -0.02(-0.21%)
May 01, 2020 8.627 8.720 8.408 8.692 1,012,987 -0.13(-1.48%)
Apr 30, 2020 8.915 9.008 8.785 8.822 1,387,988 -0.37(-4.04%)
Apr 29, 2020 9.343 9.343 9.120 9.194 1,397,399 +0.13(+1.44%)
Apr 28, 2020 9.082 9.175 8.934 9.064 969,405 +0.24(+2.74%)
Apr 27, 2020 8.329 8.887 8.236 8.822 911,995 +0.64(+7.84%)
Apr 24, 2020 8.060 8.246 7.948 8.181 1,079,035 +0.21(+2.68%)
Apr 23, 2020 7.995 8.190 7.920 7.967 1,218,193 +0.01(+0.12%)
Apr 22, 2020 8.153 8.153 7.832 7.958 960,556 +0.04(+0.47%)
Apr 21, 2020 7.744 7.967 7.660 7.920 1,093,810 -0.14(-1.73%)
Apr 20, 2020 8.125 8.274 7.967 8.060 1,016,033 -0.31(-3.67%)
Apr 17, 2020 8.060 8.413 8.060 8.367 1,666,691 +0.51(+6.51%)
Apr 16, 2020 7.976 8.023 7.679 7.855 1,653,734 -0.17(-2.09%)
Apr 15, 2020 8.274 8.274 7.985 8.023 1,162,054 -0.54(-6.30%)
Apr 14, 2020 8.701 8.776 8.320 8.562 779,087 +0.07(+0.88%)
Apr 13, 2020 8.664 8.720 8.320 8.487 853,071 -0.27(-3.08%)
Apr 09, 2020 8.460 8.836 8.376 8.757 1,070,537 +0.50(+6.08%)
Apr 08, 2020 7.893 8.320 7.623 8.255 1,412,943 +0.67(+8.82%)
Apr 07, 2020 7.679 7.893 7.465 7.586 1,246,462 +0.15(+2.00%)
Apr 06, 2020 7.391 7.549 7.251 7.437 1,050,681 +0.35(+4.99%)
Apr 03, 2020 6.926 7.246 6.898 7.084 1,192,952 +0.07(+1.06%)
Apr 02, 2020 6.638 7.153 6.638 7.009 1,232,253 +0.33(+4.87%)
Apr 01, 2020 7.028 7.056 6.568 6.684 1,584,104 -0.76(-10.24%)
Mar 31, 2020 7.288 7.539 7.242 7.446 2,030,055 +0.08(+1.14%)
Mar 30, 2020 7.214 7.400 6.972 7.363 1,405,242 +0.24(+3.39%)
Mar 27, 2020 7.195 7.391 7.005 7.121 1,821,054 -0.63(-8.15%)
Mar 26, 2020 7.846 8.288 7.669 7.753 1,853,606 -0.23(-2.91%)
Mar 25, 2020 7.660 8.343 7.400 7.985 2,069,770 +0.37(+4.88%)
Mar 24, 2020 6.963 7.632 6.879 7.614 1,543,592 +1.02(+15.51%)
Mar 23, 2020 6.712 6.758 6.173 6.591 1,396,595 -0.20(-3.01%)
Mar 20, 2020 7.186 7.697 6.717 6.796 2,351,267 -0.39(-5.43%)
Mar 19, 2020 7.028 7.298 6.638 7.186 1,614,090 +0.18(+2.52%)
Mar 18, 2020 7.242 7.428 6.684 7.009 1,168,967 -0.75(-9.70%)
Mar 17, 2020 7.335 7.883 7.112 7.762 1,518,609 +0.59(+8.16%)
Mar 16, 2020 7.679 7.716 7.112 7.177 1,761,320 -1.58(-18.05%)
Mar 13, 2020 8.497 8.766 7.837 8.757 1,562,455 +0.73(+9.03%)
Mar 12, 2020 8.460 8.683 8.023 8.032 1,195,182 -1.15(-12.55%)
Mar 11, 2020 9.315 9.436 9.055 9.185 1,405,842 -0.46(-4.73%)
Mar 10, 2020 9.845 9.868 9.352 9.640 2,019,038 +0.06(+0.58%)
Mar 09, 2020 9.993 9.993 9.557 9.584 1,243,441 -0.82(-7.86%)
Mar 06, 2020 10.17 10.41 10.06 10.40 1,034,286 -0.12(-1.15%)
Mar 05, 2020 10.64 10.81 10.41 10.52 881,254 -0.42(-3.82%)
Mar 04, 2020 10.78 10.96 10.65 10.94 687,277 +0.33(+3.16%)
Mar 03, 2020 10.71 10.96 10.50 10.61 1,336,754 +0.05(+0.44%)
Mar 02, 2020 10.22 10.56 10.00 10.56 769,475 +0.38(+3.74%)
Feb 28, 2020 10.18 10.41 9.956 10.18 2,036,302 -0.38(-3.61%)
Feb 27, 2020 10.79 10.99 10.44 10.56 1,921,580 -0.45(-4.05%)
Feb 26, 2020 11.08 11.19 10.97 11.01 1,476,124 +0.00(+0.00%)
Feb 25, 2020 11.32 11.33 10.96 11.01 1,065,298 -0.28(-2.47%)
Feb 24, 2020 11.27 11.39 11.20 11.29 688,726 -0.35(-3.03%)
Feb 21, 2020 11.73 11.82 11.55 11.64 760,305 -0.11(-0.95%)
Feb 20, 2020 11.56 11.76 11.53 11.75 889,786 +0.21(+1.85%)
Feb 19, 2020 11.33 11.55 11.28 11.54 863,633 +0.22(+1.97%)
Feb 18, 2020 11.43 11.46 11.23 11.31 708,620 -0.17(-1.46%)
Feb 14, 2020 11.48 11.52 11.43 11.48 372,192 +0.02(+0.16%)
Feb 13, 2020 11.45 11.51 11.40 11.46 352,322 -0.04(-0.32%)
Feb 12, 2020 11.46 11.55 11.40 11.50 685,308 +0.13(+1.15%)
Feb 11, 2020 11.22 11.54 11.17 11.37 875,706 +0.20(+1.83%)
Feb 10, 2020 11.14 11.16 11.03 11.16 686,803 +0.00(+0.00%)
Feb 07, 2020 11.17 11.26 11.11 11.16 1,221,135 -0.05(-0.48%)
Feb 06, 2020 11.38 11.45 11.11 11.22 1,309,392 -0.16(-1.38%)
Feb 05, 2020 11.11 11.63 10.97 11.38 1,595,279 +0.19(+1.65%)
Feb 04, 2020 11.16 11.28 11.13 11.19 850,608 +0.20(+1.85%)
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.