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 )

18.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 30, 2014 7.332 7.375 7.212 7.246 679,537 -0.06(-0.82%)
May 29, 2014 7.367 7.375 7.229 7.307 1,331,130 -0.08(-1.05%)
May 28, 2014 7.461 7.573 7.341 7.384 1,150,271 -0.08(-1.04%)
May 27, 2014 7.461 7.573 7.444 7.461 1,199,987 +0.05(+0.70%)
May 23, 2014 7.350 7.410 7.410 7.410 747,085 +0.04(+0.58%)
May 22, 2014 7.358 7.410 7.289 7.367 662,171 +0.00(+0.00%)
May 21, 2014 7.307 7.401 7.268 7.367 2,044,294 +0.13(+1.78%)
May 20, 2014 7.375 7.375 7.161 7.238 1,497,406 -0.14(-1.86%)
May 19, 2014 7.375 7.487 7.324 7.375 1,427,506 -0.02(-0.23%)
May 16, 2014 7.246 7.444 7.212 7.393 2,182,486 +0.15(+2.14%)
May 15, 2014 7.375 7.393 7.135 7.238 3,098,682 -0.20(-2.66%)
May 14, 2014 7.625 7.642 7.401 7.436 1,235,595 -0.22(-2.92%)
May 13, 2014 7.702 7.771 7.651 7.659 1,027,506 -0.07(-0.89%)
May 12, 2014 7.504 7.762 7.496 7.728 1,031,882 +0.26(+3.45%)
May 09, 2014 7.350 7.487 7.350 7.470 1,003,976 +0.07(+0.93%)
May 08, 2014 7.436 7.565 7.341 7.401 1,257,529 -0.03(-0.46%)
May 07, 2014 7.496 7.565 7.350 7.436 1,400,055 -0.05(-0.60%)
May 06, 2014 7.609 7.695 7.481 7.481 1,854,424 -0.14(-1.80%)
May 05, 2014 7.541 7.678 7.429 7.618 2,171,635 -0.02(-0.22%)
May 02, 2014 7.506 7.747 7.506 7.635 1,599,176 +0.12(+1.60%)
May 01, 2014 7.798 7.807 7.442 7.515 1,759,232 -0.31(-3.95%)
Apr 30, 2014 7.781 8.048 7.652 7.824 2,785,939 -0.06(-0.76%)
Apr 29, 2014 8.090 8.090 7.815 7.884 1,087,275 -0.18(-2.23%)
Apr 28, 2014 8.073 8.176 7.893 8.064 1,412,062 +0.03(+0.32%)
Apr 25, 2014 7.970 8.047 7.911 8.038 2,052,674 +0.06(+0.75%)
Apr 24, 2014 8.141 8.141 7.910 7.978 1,046,323 -0.09(-1.06%)
Apr 23, 2014 8.210 8.257 8.013 8.064 939,841 -0.16(-1.98%)
Apr 22, 2014 8.133 8.330 8.107 8.227 985,325 +0.12(+1.48%)
Apr 21, 2014 8.116 8.150 7.995 8.107 356,455 -0.01(-0.11%)
Apr 17, 2014 8.004 8.116 8.116 8.116 676,666 +0.11(+1.39%)
Apr 16, 2014 7.944 8.021 7.901 8.004 526,414 +0.14(+1.74%)
Apr 15, 2014 7.747 7.901 7.652 7.867 1,191,459 +0.14(+1.78%)
Apr 14, 2014 7.824 7.850 7.678 7.730 1,575,624 -0.03(-0.33%)
Apr 11, 2014 7.661 7.824 7.601 7.755 1,481,237 +0.00(+0.00%)
Apr 10, 2014 8.064 8.064 7.721 7.755 1,082,901 -0.30(-3.73%)
Apr 09, 2014 7.961 8.073 7.867 8.056 915,365 +0.15(+1.84%)
Apr 08, 2014 7.978 8.013 7.781 7.910 759,024 -0.04(-0.54%)
Apr 07, 2014 8.038 8.090 7.953 7.953 2,378,411 -0.11(-1.38%)
Apr 04, 2014 8.356 8.407 8.047 8.064 1,046,101 -0.19(-2.29%)
Apr 03, 2014 8.373 8.399 8.141 8.253 703,279 -0.09(-1.03%)
Apr 02, 2014 8.313 8.347 8.261 8.339 514,794 +0.06(+0.73%)
Apr 01, 2014 8.201 8.296 8.167 8.279 784,311 +0.13(+1.58%)
Mar 31, 2014 8.107 8.253 8.038 8.150 1,650,631 +0.14(+1.71%)
Mar 28, 2014 8.081 8.219 7.953 8.013 1,184,536 -0.05(-0.64%)
Mar 27, 2014 8.150 8.167 7.987 8.064 796,743 -0.05(-0.63%)
Mar 26, 2014 8.390 8.399 8.116 8.116 1,040,715 -0.18(-2.17%)
Mar 25, 2014 8.261 8.424 8.180 8.296 927,428 +0.11(+1.36%)
Mar 24, 2014 8.373 8.450 8.124 8.184 1,238,701 -0.14(-1.65%)
Mar 21, 2014 8.193 8.450 8.141 8.321 3,028,450 +0.18(+2.21%)
Mar 20, 2014 8.124 8.201 8.030 8.141 741,819 +0.03(+0.32%)
Mar 19, 2014 8.253 8.279 8.064 8.116 665,244 -0.12(-1.46%)
Mar 18, 2014 8.193 8.236 8.116 8.236 685,428 +0.06(+0.73%)
Mar 17, 2014 8.227 8.313 8.116 8.176 726,134 +0.03(+0.42%)
Mar 14, 2014 8.064 8.210 8.064 8.141 822,006 +0.06(+0.74%)
Mar 13, 2014 8.313 8.348 8.004 8.081 1,001,783 -0.16(-1.98%)
Mar 12, 2014 8.236 8.279 8.163 8.244 697,785 -0.03(-0.41%)
Mar 11, 2014 8.493 8.493 8.227 8.279 882,089 -0.19(-2.23%)
Mar 10, 2014 8.484 8.570 8.390 8.467 1,113,925 +0.00(+0.00%)
Mar 07, 2014 8.562 8.562 8.386 8.467 987,613 -0.01(-0.10%)
Mar 06, 2014 8.502 8.553 8.399 8.476 780,062 +0.01(+0.10%)
Mar 05, 2014 8.476 8.527 8.321 8.467 1,413,544 -0.04(-0.50%)
Mar 04, 2014 8.347 8.613 8.321 8.510 2,030,249 +0.33(+3.98%)
Mar 03, 2014 8.176 8.184 8.013 8.184 1,164,964 -0.09(-1.14%)
Feb 28, 2014 8.261 8.321 8.116 8.279 1,735,416 +0.07(+0.84%)
Feb 27, 2014 8.158 8.227 8.021 8.210 1,393,516 +0.00(+0.00%)
Feb 26, 2014 7.764 8.210 7.764 8.210 1,717,952 +0.49(+6.33%)
Feb 25, 2014 7.730 7.807 7.669 7.721 1,482,370 +0.01(+0.11%)
Feb 24, 2014 7.841 7.850 7.661 7.712 1,617,970 -0.06(-0.77%)
Feb 21, 2014 7.738 7.841 7.721 7.772 969,785 +0.03(+0.33%)
Feb 20, 2014 7.704 7.807 7.627 7.747 990,397 +0.08(+1.01%)
Feb 19, 2014 7.730 7.815 7.657 7.669 1,039,909 -0.11(-1.43%)
Feb 18, 2014 7.721 7.798 7.609 7.781 1,357,970 +0.09(+1.23%)
Feb 14, 2014 7.747 7.687 7.687 7.687 1,112,040 -0.06(-0.78%)
Feb 13, 2014 7.592 7.781 7.549 7.747 958,489 +0.08(+1.01%)
Feb 12, 2014 7.378 7.695 7.326 7.669 1,945,169 +0.31(+4.20%)
Feb 11, 2014 7.412 7.434 7.310 7.361 1,006,564 -0.04(-0.58%)
Feb 10, 2014 7.395 7.498 7.292 7.404 1,864,737 -0.03(-0.35%)
Feb 07, 2014 7.464 7.558 7.378 7.429 1,233,451 +0.01(+0.12%)
Feb 06, 2014 7.807 7.807 7.404 7.421 2,222,754 -0.23(-2.95%)
Feb 05, 2014 7.379 7.736 7.286 7.646 3,617,596 +0.50(+6.95%)
Feb 04, 2014 6.978 7.175 6.807 7.149 3,209,358 +0.20(+2.83%)
Feb 03, 2014 7.423 7.432 6.944 6.952 2,318,879 -0.48(-6.45%)
Jan 31, 2014 7.355 7.517 7.329 7.432 1,288,881 -0.09(-1.14%)
Jan 30, 2014 7.440 7.612 7.346 7.517 1,307,137 +0.17(+2.33%)
Jan 29, 2014 7.406 7.500 7.329 7.346 941,572 -0.15(-1.94%)
Jan 28, 2014 7.346 7.603 7.346 7.492 2,667,238 +0.14(+1.86%)
Jan 27, 2014 7.415 7.470 7.295 7.355 1,869,278 -0.01(-0.12%)
Jan 24, 2014 7.543 7.586 7.299 7.363 1,936,824 -0.27(-3.48%)
Jan 23, 2014 7.680 7.680 7.483 7.629 1,112,897 -0.11(-1.44%)
Jan 22, 2014 7.766 7.766 7.680 7.740 496,249 +0.00(+0.00%)
Jan 21, 2014 7.903 7.920 7.680 7.740 703,959 -0.12(-1.52%)
Jan 17, 2014 7.774 7.860 7.860 7.860 861,363 +0.06(+0.77%)
Jan 16, 2014 7.868 7.877 7.774 7.800 675,049 -0.09(-1.09%)
Jan 15, 2014 7.740 7.886 7.731 7.886 1,481,908 +0.15(+1.88%)
Jan 14, 2014 7.603 7.740 7.586 7.740 938,900 +0.15(+1.92%)
Jan 13, 2014 7.689 7.774 7.577 7.595 1,095,684 -0.10(-1.33%)
Jan 10, 2014 7.757 7.817 7.654 7.697 1,321,042 -0.04(-0.55%)
Jan 09, 2014 7.877 7.963 7.723 7.740 699,990 -0.13(-1.63%)
Jan 08, 2014 7.928 7.946 7.749 7.868 620,113 -0.04(-0.54%)
Jan 07, 2014 7.791 7.920 7.791 7.911 737,644 +0.17(+2.21%)
Jan 06, 2014 8.040 8.083 7.714 7.740 1,164,187 -0.30(-3.73%)
Jan 03, 2014 7.886 8.040 7.868 8.040 861,160 +0.17(+2.18%)
Jan 02, 2014 7.971 8.040 7.782 7.868 1,422,931 -0.15(-1.92%)
Dec 31, 2013 7.997 8.023 8.023 8.023 1,090,164 +0.04(+0.54%)
Dec 30, 2013 7.928 8.057 7.886 7.980 768,033 +0.06(+0.76%)
Dec 27, 2013 7.971 7.971 7.843 7.920 563,773 -0.01(-0.11%)
Dec 26, 2013 7.997 8.023 7.911 7.928 693,454 -0.06(-0.75%)
Dec 24, 2013 7.946 8.023 7.927 7.988 401,300 +0.03(+0.32%)
Dec 23, 2013 8.014 8.083 7.937 7.963 1,055,890 -0.06(-0.75%)
Dec 20, 2013 7.672 8.031 7.654 8.023 3,903,033 +0.38(+4.93%)
Dec 19, 2013 7.620 7.672 7.530 7.646 1,102,684 +0.02(+0.22%)
Dec 18, 2013 7.286 7.629 7.261 7.629 1,879,542 +0.38(+5.19%)
Dec 17, 2013 7.312 7.312 7.184 7.252 516,515 -0.02(-0.24%)
Dec 16, 2013 7.166 7.286 7.124 7.269 789,031 +0.13(+1.80%)
Dec 13, 2013 7.132 7.303 7.106 7.141 1,352,133 +0.03(+0.48%)
Dec 12, 2013 7.004 7.141 6.969 7.106 834,936 +0.11(+1.59%)
Dec 11, 2013 7.218 7.278 6.952 6.995 1,191,186 -0.19(-2.62%)
Dec 10, 2013 7.329 7.338 7.175 7.184 1,059,550 -0.19(-2.56%)
Dec 09, 2013 7.440 7.492 7.329 7.372 974,834 +0.01(+0.12%)
Dec 06, 2013 7.124 7.380 7.098 7.363 1,616,345 +0.34(+4.88%)
Dec 05, 2013 7.295 7.346 6.961 7.021 1,732,744 -0.26(-3.53%)
Dec 04, 2013 7.243 7.380 7.218 7.278 1,130,884 -0.02(-0.23%)
Dec 03, 2013 7.269 7.303 7.235 7.295 1,257,921 +0.00(+0.00%)
Dec 02, 2013 7.355 7.389 7.269 7.295 861,802 -0.08(-1.05%)
Nov 29, 2013 7.415 7.458 7.338 7.372 706,013 -0.02(-0.23%)
Nov 27, 2013 7.192 7.398 7.192 7.389 1,377,769 +0.18(+2.49%)
Nov 26, 2013 7.560 7.663 7.201 7.209 3,132,946 -0.37(-4.86%)
Nov 25, 2013 7.740 7.791 7.552 7.577 1,104,805 -0.15(-1.88%)
Nov 22, 2013 7.740 7.757 7.569 7.723 1,086,330 +0.02(+0.22%)
Nov 21, 2013 7.526 7.723 7.492 7.706 1,109,095 +0.21(+2.74%)
Nov 20, 2013 7.595 7.651 7.492 7.500 1,646,319 -0.09(-1.13%)
Nov 19, 2013 7.749 7.791 7.577 7.586 721,455 -0.18(-2.32%)
Nov 18, 2013 7.928 7.954 7.749 7.766 1,169,756 -0.10(-1.31%)
Nov 15, 2013 7.740 7.894 7.654 7.868 1,914,171 +0.13(+1.66%)
Nov 14, 2013 7.552 7.791 7.552 7.740 1,998,832 +0.21(+2.73%)
Nov 12, 2013 7.346 7.552 7.329 7.535 5,166,160 +0.15(+2.09%)
Nov 11, 2013 7.449 7.492 7.321 7.380 2,115,631 +0.19(+2.62%)
Nov 08, 2013 7.209 7.312 7.149 7.192 1,037,386 -0.01(-0.12%)
Nov 07, 2013 7.449 7.492 7.201 7.201 1,172,832 -0.19(-2.55%)
Nov 06, 2013 7.526 7.560 7.380 7.389 947,608 -0.06(-0.83%)
Nov 05, 2013 7.468 7.511 7.391 7.451 1,739,509 -0.02(-0.23%)
Nov 04, 2013 7.562 7.562 7.396 7.468 2,160,618 -0.04(-0.57%)
Nov 01, 2013 7.349 7.537 7.297 7.511 1,872,777 +0.19(+2.57%)
Oct 31, 2013 7.374 7.451 7.272 7.323 1,819,198 -0.01(-0.12%)
Oct 30, 2013 7.152 7.639 7.143 7.331 3,748,793 +0.32(+4.51%)
Oct 29, 2013 7.058 7.109 6.896 7.015 1,622,906 -0.01(-0.12%)
Oct 28, 2013 7.126 7.126 6.973 7.024 1,377,581 -0.12(-1.67%)
Oct 25, 2013 7.032 7.143 6.990 7.143 780,600 +0.15(+2.20%)
Oct 24, 2013 7.015 7.041 6.913 6.990 833,107 -0.01(-0.12%)
Oct 23, 2013 7.092 7.126 6.943 6.998 711,728 -0.13(-1.80%)
Oct 22, 2013 7.058 7.161 7.007 7.126 1,353,263 +0.12(+1.71%)
Oct 21, 2013 6.947 7.015 6.904 7.007 1,236,548 +0.05(+0.74%)
Oct 18, 2013 6.964 6.964 6.887 6.955 1,314,322 +0.06(+0.87%)
Oct 17, 2013 6.810 6.896 6.793 6.896 1,694,064 +0.06(+0.88%)
Oct 16, 2013 6.819 6.879 6.721 6.836 1,420,610 +0.05(+0.76%)
Oct 15, 2013 6.836 6.866 6.742 6.785 618,839 -0.09(-1.37%)
Oct 14, 2013 6.853 6.879 6.759 6.879 653,541 +0.00(+0.00%)
Oct 11, 2013 6.742 6.896 6.686 6.879 890,381 +0.11(+1.64%)
Oct 10, 2013 6.588 6.776 6.520 6.768 803,022 +0.29(+4.49%)
Oct 09, 2013 6.622 6.656 6.359 6.477 1,380,232 -0.09(-1.43%)
Oct 08, 2013 6.648 6.759 6.511 6.571 1,183,352 -0.09(-1.41%)
Oct 07, 2013 6.733 6.759 6.656 6.665 528,749 -0.15(-2.13%)
Oct 04, 2013 6.810 6.879 6.768 6.810 571,405 +0.00(+0.00%)
Oct 03, 2013 6.913 6.947 6.725 6.810 931,292 -0.10(-1.48%)
Oct 02, 2013 6.921 6.955 6.836 6.913 850,478 -0.06(-0.86%)
Oct 01, 2013 6.810 6.998 6.810 6.973 943,608 +0.14(+2.00%)
Sep 27, 2013 6.793 6.879 6.777 6.836 745,074 +0.00(+0.00%)
Sep 26, 2013 6.853 6.955 6.827 6.836 983,791 +0.00(+0.00%)
Sep 25, 2013 6.981 7.007 6.793 6.836 1,759,544 -0.11(-1.60%)
Sep 24, 2013 6.990 7.049 6.870 6.947 834,844 -0.03(-0.49%)
Sep 23, 2013 6.955 6.998 6.836 6.981 884,012 +0.04(+0.62%)
Sep 20, 2013 7.067 7.067 6.904 6.938 2,821,574 -0.07(-0.98%)
Sep 19, 2013 7.135 7.143 6.960 7.007 1,061,064 -0.13(-1.80%)
Sep 18, 2013 6.819 7.135 6.780 7.135 2,013,489 +0.31(+4.51%)
Sep 17, 2013 6.793 6.836 6.699 6.827 743,090 +0.02(+0.25%)
Sep 16, 2013 6.793 6.836 6.750 6.810 1,037,202 +0.12(+1.79%)
Sep 13, 2013 6.699 6.793 6.622 6.691 794,777 +0.03(+0.51%)
Sep 12, 2013 6.862 6.896 6.639 6.656 1,024,437 -0.20(-2.87%)
Sep 11, 2013 6.819 6.896 6.802 6.853 1,071,911 +0.03(+0.38%)
Sep 10, 2013 6.776 6.853 6.708 6.827 1,344,052 +0.09(+1.27%)
Sep 09, 2013 6.674 6.742 6.631 6.742 1,794,620 +0.12(+1.81%)
Sep 06, 2013 6.699 6.708 6.545 6.622 1,057,700 -0.02(-0.26%)
Sep 05, 2013 6.571 6.639 6.520 6.639 1,287,288 +0.09(+1.44%)
Sep 04, 2013 6.494 6.627 6.494 6.545 1,654,715 +0.11(+1.73%)
Sep 03, 2013 6.562 6.562 6.366 6.434 1,388,925 -0.02(-0.26%)
Aug 30, 2013 6.682 6.682 6.434 6.451 1,149,522 -0.24(-3.58%)
Aug 29, 2013 6.537 6.699 6.503 6.691 1,210,245 +0.15(+2.35%)
Aug 28, 2013 6.545 6.674 6.520 6.537 1,090,961 +0.01(+0.13%)
Aug 27, 2013 6.708 6.725 6.520 6.528 1,625,634 -0.29(-4.26%)
Aug 26, 2013 6.691 6.947 6.648 6.819 3,072,296 +0.17(+2.57%)
Aug 23, 2013 6.691 6.708 6.550 6.648 1,086,526 -0.03(-0.51%)
Aug 22, 2013 6.494 6.768 6.443 6.682 1,671,044 +0.24(+3.71%)
Aug 21, 2013 6.349 6.486 6.323 6.443 1,194,246 +0.08(+1.21%)
Aug 20, 2013 6.349 6.383 6.285 6.366 1,206,933 +0.03(+0.40%)
Aug 19, 2013 6.374 6.417 6.323 6.340 759,079 -0.03(-0.40%)
Aug 16, 2013 6.366 6.477 6.357 6.366 853,574 -0.04(-0.67%)
Aug 15, 2013 6.298 6.460 6.229 6.409 1,493,715 +0.06(+0.94%)
Aug 14, 2013 6.443 6.494 6.323 6.349 709,617 -0.07(-1.07%)
Aug 13, 2013 6.571 6.597 6.400 6.417 794,590 -0.14(-2.09%)
Aug 12, 2013 6.374 6.562 6.374 6.554 803,597 +0.15(+2.27%)
Aug 09, 2013 6.374 6.460 6.323 6.409 723,752 +0.03(+0.40%)
Aug 08, 2013 6.477 6.580 6.366 6.383 942,910 -0.03(-0.40%)
Aug 07, 2013 6.443 6.503 6.272 6.409 1,552,889 -0.04(-0.70%)
Aug 06, 2013 6.530 6.556 6.436 6.453 2,161,126 -0.06(-0.92%)
Aug 05, 2013 6.479 6.547 6.445 6.513 1,409,102 -0.01(-0.13%)
Aug 02, 2013 6.581 6.620 6.402 6.522 1,445,957 -0.09(-1.29%)
Aug 01, 2013 6.675 6.837 6.590 6.607 2,886,760 +0.01(+0.13%)
Jul 31, 2013 6.539 6.786 6.360 6.598 5,934,466 +0.38(+6.17%)
Jul 30, 2013 6.232 6.274 6.121 6.215 1,100,141 +0.00(+0.00%)
Jul 29, 2013 6.326 6.385 6.189 6.215 1,656,817 -0.11(-1.75%)
Jul 26, 2013 6.351 6.428 6.228 6.326 1,427,284 -0.09(-1.46%)
Jul 25, 2013 6.343 6.471 6.334 6.419 1,818,077 +0.05(+0.80%)
Jul 24, 2013 6.684 6.684 6.309 6.368 3,151,187 -0.32(-4.72%)
Jul 23, 2013 6.692 6.718 6.573 6.684 1,635,015 +0.01(+0.13%)
Jul 22, 2013 6.718 6.752 6.615 6.675 611,396 +0.01(+0.13%)
Jul 19, 2013 6.667 6.752 6.641 6.667 746,162 +0.00(+0.00%)
Jul 18, 2013 6.556 6.692 6.556 6.667 754,095 +0.12(+1.82%)
Jul 17, 2013 6.581 6.658 6.505 6.547 816,568 -0.02(-0.26%)
Jul 16, 2013 6.633 6.675 6.522 6.564 703,542 -0.06(-0.90%)
Jul 15, 2013 6.675 6.718 6.573 6.624 860,143 -0.04(-0.64%)
Jul 12, 2013 6.658 6.718 6.598 6.667 860,270 -0.02(-0.26%)
Jul 11, 2013 6.547 6.718 6.462 6.684 2,125,133 +0.20(+3.16%)
Jul 10, 2013 6.343 6.496 6.266 6.479 1,402,978 +0.15(+2.43%)
Jul 09, 2013 6.402 6.377 6.302 6.326 1,627,050 -0.03(-0.40%)
Jul 08, 2013 6.488 6.496 6.334 6.351 1,807,786 -0.12(-1.84%)
Jul 05, 2013 6.351 6.496 6.317 6.471 1,814,084 +0.20(+3.13%)
Jul 03, 2013 6.164 6.317 6.095 6.274 1,084,532 +0.05(+0.82%)
Jul 02, 2013 6.087 6.300 6.087 6.223 3,291,573 +0.14(+2.24%)
Jul 01, 2013 5.891 6.147 5.891 6.087 2,260,650 +0.20(+3.33%)
Jun 28, 2013 5.908 5.968 5.797 5.891 3,635,253 +0.02(+0.29%)
Jun 27, 2013 5.644 5.950 5.584 5.874 2,033,044 +0.28(+5.03%)
Jun 26, 2013 5.482 5.686 5.456 5.592 2,019,593 +0.15(+2.82%)
Jun 25, 2013 5.362 5.507 5.320 5.439 954,465 +0.14(+2.57%)
Jun 24, 2013 5.286 5.362 5.200 5.303 1,693,359 -0.04(-0.80%)
Jun 21, 2013 5.311 5.409 5.200 5.345 5,088,960 +0.03(+0.64%)
Jun 20, 2013 5.422 5.473 5.226 5.311 1,761,289 -0.24(-4.30%)
Jun 19, 2013 5.720 5.737 5.482 5.550 1,454,042 -0.19(-3.27%)
Jun 18, 2013 5.627 5.771 5.524 5.737 1,519,229 +0.10(+1.82%)
Jun 17, 2013 5.865 5.882 5.609 5.635 1,582,832 -0.14(-2.51%)
Jun 14, 2013 5.882 5.882 5.763 5.780 680,776 -0.11(-1.88%)
Jun 13, 2013 5.789 5.908 5.780 5.891 1,322,249 +0.09(+1.47%)
Jun 12, 2013 5.882 5.891 5.780 5.806 2,080,550 -0.02(-0.29%)
Jun 11, 2013 5.865 5.968 5.763 5.823 1,346,494 -0.13(-2.15%)
Jun 10, 2013 5.976 5.985 5.916 5.950 913,361 -0.01(-0.14%)
Jun 07, 2013 5.925 5.976 5.908 5.959 1,148,428 +0.09(+1.45%)
Jun 06, 2013 5.882 6.036 5.810 5.874 1,540,106 +0.01(+0.15%)
Jun 05, 2013 6.394 6.411 5.840 5.865 3,059,268 -0.56(-8.75%)
Jun 04, 2013 6.428 6.479 6.266 6.428 1,697,888 -0.01(-0.13%)
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.