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 )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2012 2.860 2.956 2.843 2.901 1,025,299 +0.12(+4.22%)
Jun 28, 2012 2.734 2.826 2.717 2.784 1,033,801 +0.02(+0.61%)
Jun 27, 2012 2.776 2.818 2.759 2.767 416,506 +0.00(+0.00%)
Jun 26, 2012 2.742 2.792 2.717 2.767 822,047 +0.03(+1.23%)
Jun 25, 2012 2.717 2.776 2.667 2.734 1,518,995 -0.03(-1.21%)
Jun 22, 2012 2.792 2.792 2.709 2.767 4,380,039 +0.01(+0.30%)
Jun 21, 2012 2.809 2.876 2.759 2.759 773,102 -0.05(-1.79%)
Jun 20, 2012 2.901 2.927 2.809 2.809 772,461 -0.09(-3.18%)
Jun 19, 2012 2.818 2.943 2.801 2.901 1,297,972 +0.11(+3.90%)
Jun 18, 2012 2.767 2.851 2.751 2.792 782,786 +0.01(+0.30%)
Jun 15, 2012 2.818 2.843 2.709 2.784 3,704,504 -0.03(-1.19%)
Jun 14, 2012 2.742 2.851 2.709 2.818 991,918 +0.09(+3.38%)
Jun 13, 2012 2.759 2.776 2.700 2.725 1,026,524 -0.05(-1.81%)
Jun 12, 2012 2.742 2.818 2.709 2.776 2,270,366 +0.05(+1.85%)
Jun 11, 2012 2.960 2.960 2.709 2.725 1,376,422 -0.21(-7.14%)
Jun 08, 2012 2.826 2.977 2.775 2.935 1,449,442 +0.11(+3.86%)
Jun 07, 2012 2.969 2.977 2.818 2.826 782,420 -0.08(-2.88%)
Jun 06, 2012 2.784 2.927 2.767 2.910 847,056 +0.15(+5.47%)
Jun 05, 2012 2.683 2.784 2.650 2.759 920,396 +0.05(+1.86%)
Jun 04, 2012 2.742 2.784 2.616 2.709 782,652 -0.03(-0.92%)
Jun 01, 2012 2.801 2.868 2.725 2.734 1,003,858 -0.19(-6.59%)
May 31, 2012 2.918 2.977 2.801 2.927 1,080,250 +0.01(+0.29%)
May 30, 2012 3.002 3.002 2.885 2.918 518,542 -0.11(-3.60%)
May 29, 2012 2.994 3.040 2.952 3.027 1,019,905 +0.08(+2.85%)
May 25, 2012 2.952 2.960 2.893 2.943 624,048 +0.01(+0.29%)
May 24, 2012 2.960 3.011 2.834 2.935 1,133,091 +0.02(+0.57%)
May 23, 2012 2.700 2.960 2.683 2.918 1,575,373 +0.19(+7.08%)
May 22, 2012 2.969 3.078 2.709 2.725 2,478,083 -0.10(-3.56%)
May 21, 2012 2.851 2.876 2.742 2.826 1,881,608 +0.00(+0.00%)
May 18, 2012 2.834 2.910 2.767 2.826 1,151,174 -0.01(-0.30%)
May 17, 2012 3.078 3.078 2.834 2.834 1,953,468 -0.25(-8.15%)
May 16, 2012 3.044 3.107 3.002 3.086 1,312,596 +0.05(+1.66%)
May 15, 2012 3.044 3.153 2.935 3.036 1,278,791 -0.02(-0.55%)
May 14, 2012 3.027 3.103 3.019 3.052 562,810 -0.03(-1.09%)
May 11, 2012 3.111 3.187 3.061 3.086 635,323 -0.06(-1.87%)
May 10, 2012 3.120 3.229 3.086 3.145 755,720 +0.06(+1.90%)
May 09, 2012 3.061 3.132 3.019 3.086 593,476 -0.02(-0.54%)
May 08, 2012 3.128 3.187 3.061 3.103 1,054,029 -0.05(-1.66%)
May 07, 2012 3.097 3.189 3.063 3.155 562,581 +0.03(+1.07%)
May 04, 2012 3.164 3.180 3.105 3.122 1,014,435 -0.09(-2.86%)
May 03, 2012 3.314 3.322 3.164 3.214 1,365,877 -0.12(-3.51%)
May 02, 2012 3.063 3.389 3.013 3.330 2,865,090 +0.25(+8.13%)
May 01, 2012 2.988 3.088 2.946 3.080 1,527,932 +0.08(+2.79%)
Apr 30, 2012 3.122 3.122 2.930 2.997 1,303,266 -0.14(-4.52%)
Apr 27, 2012 3.038 3.138 2.988 3.138 812,194 +0.10(+3.30%)
Apr 26, 2012 2.980 3.047 2.947 3.038 548,890 +0.04(+1.39%)
Apr 25, 2012 3.013 3.055 2.955 2.997 531,333 +0.03(+1.13%)
Apr 24, 2012 2.905 2.972 2.871 2.963 769,044 +0.07(+2.31%)
Apr 23, 2012 2.938 2.938 2.830 2.896 868,271 -0.10(-3.34%)
Apr 20, 2012 3.047 3.088 2.997 2.997 1,000,473 +0.00(+0.00%)
Apr 19, 2012 3.147 3.205 2.980 2.997 1,081,009 -0.11(-3.49%)
Apr 18, 2012 3.097 3.164 3.047 3.105 1,705,051 -0.01(-0.27%)
Apr 17, 2012 2.997 3.134 2.955 3.113 2,652,019 +0.15(+5.07%)
Apr 16, 2012 2.938 3.022 2.880 2.963 2,194,899 +0.04(+1.43%)
Apr 13, 2012 2.946 2.946 2.871 2.921 1,444,477 -0.03(-1.13%)
Apr 12, 2012 2.863 2.972 2.863 2.955 2,310,159 +0.09(+3.21%)
Apr 11, 2012 2.704 2.880 2.688 2.863 2,202,921 +0.19(+7.19%)
Apr 10, 2012 2.771 2.780 2.629 2.671 2,596,051 -0.11(-3.90%)
Apr 09, 2012 2.830 2.830 2.763 2.780 2,165,277 -0.13(-4.31%)
Apr 05, 2012 2.863 2.938 2.846 2.905 1,097,290 +0.02(+0.58%)
Apr 04, 2012 2.930 2.938 2.880 2.888 1,486,639 -0.08(-2.81%)
Apr 03, 2012 2.955 3.005 2.913 2.972 2,109,522 +0.02(+0.57%)
Apr 02, 2012 2.780 3.022 2.763 2.955 3,104,353 +0.18(+6.31%)
Mar 30, 2012 2.805 2.821 2.755 2.780 989,681 +0.01(+0.30%)
Mar 29, 2012 2.755 2.780 2.704 2.771 705,847 -0.01(-0.30%)
Mar 28, 2012 2.796 2.796 2.713 2.780 735,837 -0.03(-0.89%)
Mar 27, 2012 2.796 2.838 2.738 2.805 1,400,384 +0.01(+0.30%)
Mar 26, 2012 2.871 2.871 2.738 2.796 2,166,359 -0.05(-1.76%)
Mar 23, 2012 2.755 2.846 2.704 2.846 768,291 +0.09(+3.33%)
Mar 22, 2012 2.813 2.821 2.738 2.755 784,088 -0.10(-3.51%)
Mar 21, 2012 2.838 2.896 2.805 2.855 603,111 +0.02(+0.59%)
Mar 20, 2012 2.888 2.905 2.821 2.838 756,987 -0.06(-2.02%)
Mar 19, 2012 2.788 2.921 2.713 2.896 1,557,732 +0.11(+3.89%)
Mar 16, 2012 2.771 2.863 2.738 2.788 5,542,707 +0.03(+1.21%)
Mar 15, 2012 2.771 2.805 2.721 2.755 1,115,853 -0.01(-0.30%)
Mar 14, 2012 2.813 2.871 2.755 2.763 1,023,905 -0.06(-2.07%)
Mar 13, 2012 2.796 2.838 2.771 2.821 1,532,637 +0.05(+1.81%)
Mar 12, 2012 2.788 2.813 2.738 2.771 1,430,468 -0.03(-1.19%)
Mar 09, 2012 2.880 2.880 2.763 2.805 2,169,631 -0.08(-2.61%)
Mar 08, 2012 2.729 2.979 2.704 2.880 7,485,815 +0.50(+21.05%)
Mar 07, 2012 2.362 2.396 2.346 2.379 2,273,916 +0.02(+0.71%)
Mar 06, 2012 2.354 2.387 2.295 2.362 1,423,356 -0.02(-0.70%)
Mar 05, 2012 2.446 2.470 2.379 2.379 702,466 -0.08(-3.39%)
Mar 02, 2012 2.437 2.479 2.404 2.462 1,706,584 +0.02(+0.68%)
Mar 01, 2012 2.496 2.554 2.446 2.446 1,514,121 -0.03(-1.35%)
Feb 29, 2012 2.521 2.563 2.429 2.479 8,387,703 -0.03(-1.00%)
Feb 28, 2012 2.629 2.629 2.504 2.504 1,667,668 -0.13(-5.06%)
Feb 27, 2012 2.479 2.638 2.446 2.638 1,751,507 +0.13(+4.98%)
Feb 24, 2012 2.688 2.688 2.471 2.512 1,357,743 -0.16(-5.94%)
Feb 23, 2012 2.521 2.671 2.479 2.671 1,394,148 +0.15(+5.96%)
Feb 22, 2012 2.496 2.546 2.471 2.521 759,799 +0.03(+1.34%)
Feb 21, 2012 2.529 2.529 2.471 2.487 817,825 -0.04(-1.65%)
Feb 17, 2012 2.554 2.563 2.496 2.529 903,740 -0.02(-0.66%)
Feb 16, 2012 2.462 2.546 2.454 2.546 898,860 +0.08(+3.04%)
Feb 15, 2012 2.563 2.596 2.454 2.471 1,068,194 -0.06(-2.31%)
Feb 14, 2012 2.554 2.621 2.512 2.529 944,871 -0.04(-1.62%)
Feb 13, 2012 2.496 2.579 2.496 2.571 693,378 +0.08(+3.01%)
Feb 10, 2012 2.429 2.529 2.387 2.496 878,840 +0.03(+1.36%)
Feb 09, 2012 2.429 2.537 2.404 2.462 1,490,536 +0.03(+1.37%)
Feb 08, 2012 2.404 2.479 2.379 2.429 1,341,851 +0.03(+1.31%)
Feb 07, 2012 2.447 2.472 2.373 2.398 863,834 -0.03(-1.37%)
Feb 06, 2012 2.389 2.447 2.348 2.431 796,763 +0.03(+1.38%)
Feb 03, 2012 2.406 2.406 2.364 2.398 1,781,979 +0.04(+1.76%)
Feb 02, 2012 2.298 2.364 2.282 2.356 1,815,559 +0.07(+2.90%)
Feb 01, 2012 2.364 2.364 2.232 2.290 1,917,566 +0.02(+0.73%)
Jan 31, 2012 2.439 2.439 2.232 2.273 1,248,310 -0.05(-2.14%)
Jan 30, 2012 2.323 2.364 2.298 2.323 807,926 -0.02(-1.06%)
Jan 27, 2012 2.282 2.373 2.282 2.348 1,278,801 +0.06(+2.54%)
Jan 26, 2012 2.331 2.356 2.282 2.290 1,275,081 -0.02(-1.08%)
Jan 25, 2012 2.315 2.340 2.282 2.315 819,550 -0.01(-0.36%)
Jan 24, 2012 2.257 2.323 2.223 2.323 927,116 +0.04(+1.82%)
Jan 23, 2012 2.290 2.315 2.207 2.282 1,263,409 -0.02(-1.08%)
Jan 20, 2012 2.373 2.373 2.265 2.306 1,274,714 -0.09(-3.81%)
Jan 19, 2012 2.340 2.414 2.340 2.398 1,230,899 +0.07(+2.85%)
Jan 18, 2012 2.248 2.340 2.248 2.331 876,612 +0.07(+3.31%)
Jan 17, 2012 2.282 2.298 2.240 2.257 1,554,062 -0.01(-0.37%)
Jan 13, 2012 2.282 2.290 2.207 2.265 1,557,204 -0.05(-2.15%)
Jan 12, 2012 2.315 2.323 2.265 2.315 915,591 +0.00(+0.00%)
Jan 11, 2012 2.215 2.315 2.203 2.315 1,988,129 +0.09(+4.10%)
Jan 10, 2012 2.306 2.323 2.190 2.223 1,974,740 -0.05(-2.19%)
Jan 09, 2012 2.290 2.290 2.232 2.273 734,837 -0.02(-1.08%)
Jan 06, 2012 2.273 2.306 2.224 2.298 1,097,576 +0.02(+1.09%)
Jan 05, 2012 2.199 2.306 2.165 2.273 8,086,428 +0.07(+3.40%)
Jan 04, 2012 2.091 2.215 2.066 2.199 4,529,575 +0.17(+8.61%)
Dec 30, 2011 2.041 2.041 1.999 2.024 1,659,131 -0.02(-0.81%)
Dec 29, 2011 1.991 2.066 1.983 2.041 4,098,380 +0.05(+2.50%)
Dec 28, 2011 1.991 2.008 1.958 1.991 4,457,675 +0.02(+0.84%)
Dec 27, 2011 1.916 1.975 1.916 1.975 1,551,701 +0.03(+1.71%)
Dec 23, 2011 1.908 1.941 1.875 1.941 1,189,373 +0.08(+4.46%)
Dec 21, 2011 1.775 1.867 1.717 1.858 1,823,839 +0.07(+4.19%)
Dec 20, 2011 1.742 1.800 1.742 1.784 3,477,167 +0.08(+4.88%)
Dec 19, 2011 1.751 1.809 1.676 1.701 2,059,922 -0.10(-5.53%)
Dec 16, 2011 1.751 1.825 1.742 1.800 4,454,172 +0.07(+4.33%)
Dec 15, 2011 1.709 1.751 1.668 1.726 2,475,701 +0.04(+2.46%)
Dec 14, 2011 1.734 1.755 1.676 1.684 1,158,012 -0.05(-2.87%)
Dec 13, 2011 1.792 1.792 1.734 1.734 1,420,061 -0.04(-2.34%)
Dec 12, 2011 1.742 1.784 1.734 1.775 944,746 +0.01(+0.47%)
Dec 09, 2011 1.759 1.792 1.692 1.767 1,937,800 +0.02(+0.95%)
Dec 08, 2011 1.792 1.825 1.742 1.751 999,720 -0.06(-3.21%)
Dec 07, 2011 1.809 1.825 1.767 1.809 1,127,533 +0.00(+0.00%)
Dec 06, 2011 1.817 1.850 1.800 1.809 1,380,597 -0.02(-0.91%)
Dec 05, 2011 1.825 1.875 1.800 1.825 2,587,652 +0.03(+1.85%)
Dec 02, 2011 1.775 1.809 1.759 1.792 1,300,868 +0.05(+2.86%)
Dec 01, 2011 1.834 1.867 1.734 1.742 1,785,428 -0.12(-6.25%)
Nov 30, 2011 1.742 1.858 1.734 1.858 5,123,362 +0.17(+10.35%)
Nov 29, 2011 1.684 1.709 1.626 1.684 1,478,407 +0.00(+0.00%)
Nov 28, 2011 1.742 1.775 1.659 1.684 2,004,735 +0.02(+0.99%)
Nov 25, 2011 1.701 1.742 1.668 1.668 606,158 -0.03(-1.95%)
Nov 23, 2011 1.775 1.792 1.701 1.701 1,534,331 -0.09(-5.09%)
Nov 22, 2011 1.717 1.817 1.717 1.792 2,024,041 +0.09(+5.37%)
Nov 21, 2011 1.742 1.775 1.701 1.701 1,435,026 -0.07(-4.21%)
Nov 18, 2011 1.858 1.858 1.775 1.775 1,200,987 -0.02(-1.38%)
Nov 17, 2011 1.751 1.842 1.751 1.800 1,608,777 +0.02(+0.93%)
Nov 16, 2011 1.809 1.842 1.784 1.784 1,734,419 -0.05(-2.71%)
Nov 15, 2011 1.842 1.858 1.800 1.834 1,928,403 -0.02(-1.34%)
Nov 14, 2011 1.950 1.966 1.842 1.858 1,574,927 -0.12(-5.88%)
Nov 11, 2011 1.908 1.983 1.908 1.975 999,224 +0.11(+5.78%)
Nov 10, 2011 1.941 1.975 1.858 1.867 1,729,222 -0.07(-3.43%)
Nov 09, 2011 1.958 2.049 1.916 1.933 1,560,611 -0.10(-4.90%)
Nov 08, 2011 1.999 2.058 1.925 2.033 1,608,795 +0.04(+1.98%)
Nov 07, 2011 1.977 2.026 1.927 1.993 950,952 -0.02(-0.82%)
Nov 04, 2011 1.952 2.018 1.919 2.010 1,444,001 +0.03(+1.67%)
Nov 03, 2011 2.059 2.100 1.927 1.977 2,310,720 -0.03(-1.64%)
Nov 02, 2011 2.356 2.430 1.969 2.010 5,211,936 -0.21(-9.63%)
Nov 01, 2011 2.224 2.306 2.109 2.224 1,999,543 -0.04(-1.82%)
Oct 31, 2011 2.479 2.487 2.265 2.265 3,629,824 -0.27(-10.71%)
Oct 28, 2011 2.471 2.570 2.446 2.537 2,644,949 +0.06(+2.33%)
Oct 27, 2011 2.413 2.594 2.413 2.479 4,309,456 +0.09(+3.79%)
Oct 26, 2011 2.306 2.397 2.249 2.389 2,040,572 +0.13(+5.84%)
Oct 25, 2011 2.327 2.327 2.240 2.257 2,002,856 -0.07(-2.84%)
Oct 24, 2011 2.240 2.339 2.224 2.323 1,632,510 +0.09(+4.06%)
Oct 21, 2011 2.199 2.265 2.191 2.232 1,971,088 +0.04(+1.88%)
Oct 20, 2011 2.199 2.232 2.084 2.191 1,577,294 -0.02(-0.75%)
Oct 19, 2011 2.216 2.265 2.191 2.207 1,454,399 -0.02(-0.74%)
Oct 18, 2011 2.125 2.265 2.034 2.224 3,426,115 +0.12(+5.88%)
Oct 17, 2011 2.216 2.224 2.092 2.100 1,562,214 -0.15(-6.59%)
Oct 14, 2011 2.339 2.339 2.224 2.249 1,275,798 -0.07(-3.19%)
Oct 13, 2011 2.158 2.331 2.109 2.323 3,059,814 +0.13(+6.02%)
Oct 12, 2011 2.141 2.207 2.109 2.191 3,871,493 +0.09(+4.31%)
Oct 11, 2011 2.133 2.183 2.067 2.100 1,820,119 -0.06(-2.67%)
Oct 10, 2011 2.034 2.158 2.026 2.158 2,257,311 +0.17(+8.71%)
Oct 07, 2011 2.059 2.084 1.969 1.985 1,503,752 -0.07(-3.21%)
Oct 06, 2011 2.059 2.113 2.018 2.051 1,658,403 +0.03(+1.63%)
Oct 05, 2011 2.018 2.043 1.894 2.018 1,680,190 -0.02(-0.81%)
Oct 04, 2011 1.804 2.051 1.738 2.034 2,812,353 +0.15(+7.86%)
Oct 03, 2011 2.034 2.051 1.820 1.886 2,770,388 -0.16(-7.66%)
Sep 30, 2011 2.141 2.191 2.034 2.043 2,129,240 -0.12(-5.70%)
Sep 29, 2011 2.224 2.240 2.092 2.166 8,674,599 +0.02(+0.77%)
Sep 28, 2011 2.117 2.339 2.084 2.150 6,155,901 +0.07(+3.57%)
Sep 27, 2011 2.043 2.158 2.026 2.076 3,097,195 +0.04(+2.02%)
Sep 26, 2011 2.018 2.043 1.911 2.034 1,754,173 +0.04(+2.07%)
Sep 23, 2011 1.796 2.001 1.787 1.993 2,457,665 +0.17(+9.50%)
Sep 22, 2011 1.738 1.894 1.738 1.820 2,100,625 -0.03(-1.78%)
Sep 21, 2011 1.969 2.034 1.853 1.853 1,812,577 -0.13(-6.64%)
Sep 20, 2011 2.018 2.034 1.969 1.985 1,256,881 -0.02(-1.23%)
Sep 19, 2011 1.944 2.043 1.903 2.010 1,257,287 +0.02(+0.83%)
Sep 16, 2011 2.133 2.141 1.976 1.993 1,548,046 -0.06(-2.81%)
Sep 15, 2011 1.952 2.059 1.927 2.051 1,523,169 +0.11(+5.51%)
Sep 14, 2011 1.886 1.944 1.837 1.944 3,054,093 +0.08(+4.43%)
Sep 13, 2011 1.886 1.927 1.820 1.861 2,629,919 -0.02(-0.88%)
Sep 12, 2011 1.820 1.878 1.796 1.878 1,369,482 +0.02(+0.89%)
Sep 09, 2011 1.894 1.903 1.829 1.861 2,396,975 -0.03(-1.74%)
Sep 08, 2011 1.911 1.969 1.894 1.894 1,323,444 -0.03(-1.71%)
Sep 07, 2011 1.903 2.010 1.878 1.927 2,765,843 +0.10(+5.41%)
Sep 06, 2011 1.738 1.845 1.688 1.829 2,058,569 +0.07(+4.23%)
Sep 02, 2011 1.787 1.812 1.746 1.754 1,832,862 -0.07(-3.62%)
Sep 01, 2011 1.903 1.985 1.820 1.820 2,129,634 -0.09(-4.74%)
Aug 31, 2011 2.067 2.092 1.894 1.911 2,722,432 -0.13(-6.45%)
Aug 30, 2011 2.043 2.051 1.936 2.043 1,584,115 -0.01(-0.40%)
Aug 29, 2011 1.845 2.051 1.845 2.051 2,083,877 +0.24(+13.18%)
Aug 26, 2011 1.754 1.845 1.730 1.812 2,356,307 +0.09(+5.26%)
Aug 25, 2011 1.796 1.845 1.705 1.721 1,130,445 -0.05(-2.79%)
Aug 24, 2011 1.779 1.837 1.738 1.771 1,445,842 +0.00(+0.00%)
Aug 23, 2011 1.680 1.779 1.664 1.771 1,427,240 +0.10(+5.91%)
Aug 22, 2011 1.746 1.795 1.656 1.672 1,496,910 -0.01(-0.49%)
Aug 19, 2011 1.664 1.763 1.664 1.680 1,306,682 -0.02(-0.97%)
Aug 18, 2011 1.787 1.845 1.672 1.697 2,406,307 -0.18(-9.65%)
Aug 17, 2011 1.812 1.911 1.672 1.878 3,331,738 +0.09(+5.07%)
Aug 16, 2011 1.886 1.903 1.779 1.787 2,075,760 -0.12(-6.47%)
Aug 15, 2011 1.829 1.919 1.829 1.911 1,914,073 +0.11(+5.94%)
Aug 12, 2011 1.861 1.894 1.779 1.804 1,872,453 -0.03(-1.79%)
Aug 11, 2011 1.754 1.870 1.730 1.837 3,043,186 +0.11(+6.19%)
Aug 10, 2011 1.721 1.837 1.656 1.730 6,233,992 -0.03(-1.87%)
Aug 09, 2011 1.713 1.787 1.598 1.763 4,822,354 +0.08(+4.90%)
Aug 08, 2011 1.713 1.796 1.672 1.680 5,273,082 -0.11(-6.10%)
Aug 05, 2011 2.141 2.141 1.757 1.789 7,018,535 -0.02(-1.35%)
Aug 04, 2011 2.059 2.116 1.765 1.814 8,798,150 -0.25(-12.25%)
Aug 03, 2011 2.369 2.410 2.010 2.067 7,736,982 -0.30(-12.76%)
Aug 02, 2011 2.557 2.639 2.369 2.369 1,814,518 -0.20(-7.64%)
Aug 01, 2011 2.721 2.737 2.394 2.566 4,632,436 -0.11(-3.98%)
Jul 29, 2011 2.631 2.737 2.623 2.672 2,239,294 -0.02(-0.61%)
Jul 28, 2011 2.688 2.762 2.647 2.688 1,493,996 +0.03(+1.23%)
Jul 27, 2011 2.852 2.860 2.598 2.655 3,971,658 -0.21(-7.41%)
Jul 26, 2011 2.884 2.917 2.860 2.868 920,439 -0.01(-0.28%)
Jul 25, 2011 2.860 2.958 2.860 2.876 1,698,107 -0.05(-1.68%)
Jul 22, 2011 2.868 2.941 2.868 2.925 1,117,956 +0.06(+1.99%)
Jul 21, 2011 2.901 2.974 2.770 2.868 3,020,241 -0.02(-0.57%)
Jul 20, 2011 2.933 2.982 2.876 2.884 1,193,354 -0.04(-1.40%)
Jul 19, 2011 2.835 2.941 2.835 2.925 1,150,066 +0.12(+4.37%)
Jul 18, 2011 2.982 3.015 2.803 2.803 1,740,300 -0.20(-6.79%)
Jul 15, 2011 3.031 3.072 2.990 3.007 630,692 +0.00(+0.00%)
Jul 14, 2011 3.031 3.072 2.982 3.007 707,300 -0.01(-0.27%)
Jul 13, 2011 3.023 3.105 3.007 3.015 582,719 +0.02(+0.82%)
Jul 12, 2011 2.990 3.031 2.982 2.990 765,266 -0.01(-0.27%)
Jul 11, 2011 3.154 3.170 2.999 2.999 1,109,518 -0.20(-6.14%)
Jul 08, 2011 3.187 3.211 3.089 3.195 1,204,208 -0.04(-1.26%)
Jul 07, 2011 3.252 3.260 3.219 3.236 1,311,935 +0.03(+1.02%)
Jul 06, 2011 3.195 3.236 3.105 3.203 748,408 +0.01(+0.26%)
Jul 05, 2011 3.252 3.293 3.170 3.195 875,235 -0.05(-1.51%)
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.