Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 1.354 2.093 1.314 2.028 493,288 +0.66(+48.15%)
Oct 30, 2008 1.362 1.369 1.246 1.369 134,353 +0.05(+3.85%)
Oct 29, 2008 1.311 1.347 1.217 1.318 438,147 +0.02(+1.68%)
Oct 28, 2008 1.195 1.340 0.9813 1.296 501,535 +0.04(+2.87%)
Oct 27, 2008 1.231 1.318 1.231 1.260 462,187 -0.02(-1.69%)
Oct 24, 2008 1.217 1.325 1.217 1.282 291,593 -0.01(-0.56%)
Oct 23, 2008 1.275 1.304 1.246 1.289 180,214 +0.03(+2.30%)
Oct 22, 2008 1.304 1.340 1.246 1.260 332,756 -0.03(-2.25%)
Oct 21, 2008 1.354 1.354 1.275 1.289 504,143 -0.09(-6.81%)
Oct 20, 2008 1.311 1.383 1.246 1.383 568,122 +0.09(+6.70%)
Oct 17, 2008 1.246 1.340 1.202 1.296 686,696 -0.01(-0.56%)
Oct 16, 2008 1.282 1.318 1.173 1.304 280,575 +0.04(+2.86%)
Oct 15, 2008 1.419 1.463 1.260 1.267 678,706 -0.12(-8.85%)
Oct 14, 2008 1.521 1.637 1.311 1.390 278,873 -0.20(-12.73%)
Oct 13, 2008 1.702 1.702 1.499 1.593 347,872 -0.02(-1.35%)
Oct 10, 2008 1.296 1.615 1.195 1.615 349,536 +0.25(+18.62%)
Oct 09, 2008 1.731 1.738 1.275 1.362 252,770 -0.31(-18.61%)
Oct 08, 2008 1.745 1.941 1.543 1.673 429,052 -0.06(-3.35%)
Oct 07, 2008 2.129 2.165 1.716 1.731 291,176 -0.36(-17.30%)
Oct 06, 2008 2.173 2.260 1.666 2.093 524,244 -0.11(-4.93%)
Oct 03, 2008 2.317 2.404 2.173 2.202 320,812 -0.09(-4.10%)
Oct 02, 2008 2.571 2.614 2.281 2.296 578,501 -0.15(-6.21%)
Oct 01, 2008 2.607 2.651 2.433 2.448 331,869 -0.20(-7.65%)
Sep 30, 2008 2.462 2.694 2.462 2.651 281,050 +0.21(+8.61%)
Sep 29, 2008 2.969 3.179 2.296 2.441 619,973 -0.56(-18.60%)
Sep 26, 2008 2.824 3.042 2.824 2.998 620,963 +0.15(+5.34%)
Sep 25, 2008 2.948 3.071 2.795 2.846 424,300 -0.06(-1.99%)
Sep 24, 2008 3.085 3.085 2.875 2.904 374,483 +0.07(+2.30%)
Sep 23, 2008 3.375 3.578 2.795 2.839 474,947 -0.54(-15.88%)
Sep 22, 2008 3.853 3.853 3.360 3.375 461,269 -0.49(-12.57%)
Sep 19, 2008 3.273 3.911 2.984 3.860 986,270 +0.75(+23.95%)
Sep 18, 2008 3.686 3.744 3.042 3.114 510,580 -0.46(-12.96%)
Sep 17, 2008 3.773 3.875 3.520 3.578 239,467 -0.27(-6.97%)
Sep 16, 2008 3.875 3.925 3.556 3.846 244,328 +0.00(+0.00%)
Sep 15, 2008 3.998 4.150 3.809 3.846 154,500 -0.14(-3.63%)
Sep 12, 2008 4.135 4.135 3.983 3.990 137,148 -0.18(-4.34%)
Sep 11, 2008 4.237 4.251 4.034 4.171 364,805 -0.10(-2.37%)
Sep 10, 2008 4.483 4.483 4.258 4.273 268,669 -0.12(-2.80%)
Sep 09, 2008 4.563 4.686 4.367 4.396 204,627 -0.17(-3.65%)
Sep 08, 2008 4.649 4.649 4.425 4.563 211,212 +0.01(+0.32%)
Sep 05, 2008 4.454 4.606 4.418 4.548 147,321 +0.08(+1.78%)
Sep 04, 2008 4.736 4.736 4.418 4.468 114,492 -0.15(-3.29%)
Sep 03, 2008 4.389 4.635 4.353 4.620 170,965 +0.25(+5.63%)
Sep 02, 2008 4.468 4.490 4.345 4.374 108,272 -0.05(-1.15%)
Aug 29, 2008 4.613 4.613 4.389 4.425 97,328 -0.19(-4.08%)
Aug 28, 2008 4.512 4.628 4.367 4.613 163,096 +0.12(+2.74%)
Aug 27, 2008 4.425 4.555 4.353 4.490 147,200 +0.06(+1.31%)
Aug 26, 2008 4.367 4.541 4.291 4.432 90,846 +0.09(+2.00%)
Aug 25, 2008 4.476 4.476 4.345 4.345 104,013 -0.17(-3.85%)
Aug 22, 2008 4.468 4.657 4.367 4.519 56,269 +0.06(+1.30%)
Aug 21, 2008 4.490 4.686 4.454 4.461 118,076 -0.03(-0.64%)
Aug 20, 2008 4.461 4.558 4.374 4.490 160,353 +0.07(+1.47%)
Aug 19, 2008 4.555 4.555 4.396 4.425 240,826 -0.17(-3.78%)
Aug 18, 2008 4.715 4.780 4.577 4.599 142,932 -0.08(-1.70%)
Aug 15, 2008 4.780 4.802 4.678 4.678 259,978 -0.02(-0.46%)
Aug 14, 2008 4.671 4.744 4.635 4.700 447,466 +0.00(+0.00%)
Aug 13, 2008 4.693 4.787 4.613 4.700 221,087 +0.01(+0.15%)
Aug 12, 2008 4.693 4.765 4.620 4.693 189,233 -0.01(-0.31%)
Aug 11, 2008 4.483 4.707 4.410 4.707 314,519 +0.23(+5.18%)
Aug 08, 2008 4.360 4.490 4.331 4.476 410,772 +0.14(+3.17%)
Aug 07, 2008 4.353 4.360 4.302 4.338 380,109 -0.01(-0.33%)
Aug 06, 2008 4.403 4.447 4.331 4.353 352,056 -0.07(-1.64%)
Aug 05, 2008 4.599 4.599 4.418 4.425 307,786 -0.10(-2.24%)
Aug 04, 2008 4.635 4.686 4.526 4.526 330,589 -0.08(-1.73%)
Aug 01, 2008 4.505 4.664 4.447 4.606 568,439 +0.10(+2.25%)
Jul 31, 2008 4.490 4.526 4.244 4.505 626,148 -0.04(-0.96%)
Jul 30, 2008 4.541 4.570 4.490 4.548 238,722 +0.01(+0.32%)
Jul 29, 2008 4.534 4.570 4.403 4.534 322,805 +0.11(+2.45%)
Jul 28, 2008 4.512 4.541 4.418 4.425 203,920 -0.12(-2.55%)
Jul 25, 2008 4.526 4.541 4.425 4.541 206,966 +0.06(+1.29%)
Jul 24, 2008 4.570 4.584 4.483 4.483 393,406 -0.09(-1.90%)
Jul 23, 2008 4.570 4.671 4.526 4.570 159,060 -0.03(-0.63%)
Jul 22, 2008 4.613 4.635 4.403 4.599 418,524 -0.05(-1.09%)
Jul 21, 2008 4.563 4.657 4.454 4.649 275,299 +0.10(+2.23%)
Jul 18, 2008 4.852 4.852 4.541 4.548 341,127 -0.30(-6.27%)
Jul 17, 2008 4.917 4.917 4.765 4.852 194,302 -0.07(-1.33%)
Jul 16, 2008 4.932 4.968 4.787 4.917 132,821 -0.01(-0.15%)
Jul 15, 2008 5.055 5.069 4.888 4.925 467,517 -0.14(-2.86%)
Jul 14, 2008 5.178 5.279 5.055 5.069 409,861 -0.08(-1.55%)
Jul 11, 2008 5.026 5.156 5.012 5.149 270,277 +0.09(+1.72%)
Jul 10, 2008 5.004 5.098 5.004 5.062 171,905 +0.06(+1.16%)
Jul 09, 2008 5.156 5.207 4.997 5.004 162,938 -0.14(-2.68%)
Jul 08, 2008 5.062 5.200 4.954 5.142 359,811 +0.11(+2.16%)
Jul 07, 2008 5.055 5.127 4.889 5.033 227,070 +0.00(+0.00%)
Jul 04, 2008 5.185 5.258 5.026 5.033 134,216 +0.00(+0.00%)
Jul 03, 2008 5.185 5.258 5.026 5.033 134,216 -0.09(-1.84%)
Jul 02, 2008 5.352 5.403 5.127 5.127 175,660 -0.24(-4.45%)
Jul 01, 2008 5.352 5.591 5.229 5.366 184,605 -0.05(-0.94%)
Jun 30, 2008 5.323 5.461 5.301 5.417 295,869 +0.13(+2.47%)
Jun 27, 2008 5.033 5.323 4.961 5.287 557,802 +0.23(+4.58%)
Jun 26, 2008 5.453 5.497 4.997 5.055 772,412 -0.49(-8.76%)
Jun 25, 2008 5.526 5.620 5.453 5.540 145,170 +0.01(+0.26%)
Jun 24, 2008 5.504 5.613 5.446 5.526 223,501 +0.00(+0.00%)
Jun 23, 2008 5.671 5.678 5.511 5.526 192,148 -0.12(-2.18%)
Jun 20, 2008 5.772 5.779 5.540 5.649 407,900 -0.14(-2.50%)
Jun 19, 2008 5.844 5.844 5.729 5.794 259,332 -0.04(-0.62%)
Jun 18, 2008 5.866 5.888 5.757 5.830 173,462 -0.05(-0.86%)
Jun 17, 2008 5.902 5.924 5.786 5.881 371,110 -0.01(-0.25%)
Jun 16, 2008 5.873 5.924 5.823 5.895 298,642 +0.07(+1.24%)
Jun 13, 2008 5.844 5.924 5.736 5.823 164,667 +0.04(+0.63%)
Jun 12, 2008 5.823 5.917 5.721 5.786 195,673 +0.02(+0.38%)
Jun 11, 2008 5.671 5.852 5.613 5.765 259,176 +0.07(+1.14%)
Jun 10, 2008 5.808 6.004 5.656 5.700 233,147 -0.22(-3.79%)
Jun 09, 2008 6.098 6.141 5.837 5.924 305,325 -0.13(-2.15%)
Jun 06, 2008 6.018 6.083 5.830 6.054 461,494 -0.03(-0.48%)
Jun 05, 2008 5.873 6.083 5.873 6.083 472,068 +0.20(+3.45%)
Jun 04, 2008 5.692 5.902 5.692 5.881 166,473 +0.17(+3.05%)
Jun 03, 2008 5.750 5.830 5.634 5.707 130,237 -0.01(-0.13%)
Jun 02, 2008 5.786 5.794 5.678 5.714 134,063 -0.09(-1.62%)
May 30, 2008 5.852 5.866 5.779 5.808 196,782 -0.04(-0.74%)
May 29, 2008 5.649 5.866 5.649 5.852 218,250 +0.17(+3.06%)
May 28, 2008 5.794 5.888 5.533 5.678 131,824 -0.09(-1.63%)
May 27, 2008 5.569 5.786 5.417 5.772 295,034 +0.24(+4.32%)
May 26, 2008 5.584 5.671 5.439 5.533 206,250 +0.00(+0.00%)
May 23, 2008 5.584 5.671 5.439 5.533 206,250 -0.09(-1.55%)
May 22, 2008 5.656 5.772 5.584 5.620 149,964 -0.03(-0.51%)
May 21, 2008 5.671 5.721 5.490 5.649 200,234 +0.00(+0.00%)
May 20, 2008 5.700 5.736 5.598 5.649 171,885 -0.09(-1.52%)
May 19, 2008 5.765 5.859 5.692 5.736 253,993 -0.04(-0.75%)
May 16, 2008 5.823 5.823 5.569 5.779 415,818 +0.00(+0.00%)
May 15, 2008 5.808 5.837 5.729 5.779 347,004 -0.04(-0.75%)
May 14, 2008 5.605 5.888 5.569 5.823 501,185 +0.25(+4.42%)
May 13, 2008 5.374 5.605 5.374 5.576 437,963 +0.21(+3.91%)
May 12, 2008 5.482 5.497 5.330 5.366 199,212 -0.09(-1.59%)
May 09, 2008 5.301 5.533 5.236 5.453 372,368 +0.07(+1.21%)
May 08, 2008 5.185 5.446 5.142 5.388 629,678 +0.21(+4.06%)
May 07, 2008 5.200 5.345 5.142 5.178 597,153 -0.01(-0.28%)
May 06, 2008 4.816 5.222 4.736 5.193 597,566 +0.28(+5.75%)
May 05, 2008 4.968 5.040 4.736 4.910 415,527 +0.01(+0.15%)
May 02, 2008 5.084 5.149 4.888 4.903 202,558 -0.13(-2.59%)
May 01, 2008 4.845 5.084 4.845 5.033 177,195 +0.17(+3.58%)
Apr 30, 2008 4.939 4.990 4.729 4.859 409,254 -0.06(-1.18%)
Apr 29, 2008 5.019 5.069 4.787 4.917 409,833 -0.09(-1.74%)
Apr 28, 2008 5.171 5.171 5.004 5.004 484,395 -0.14(-2.81%)
Apr 25, 2008 5.164 5.265 4.925 5.149 411,162 +0.07(+1.28%)
Apr 24, 2008 4.620 5.098 4.620 5.084 415,377 +0.49(+10.55%)
Apr 23, 2008 4.896 4.903 4.570 4.599 354,409 -0.27(-5.51%)
Apr 22, 2008 4.954 5.004 4.570 4.867 516,380 -0.11(-2.18%)
Apr 21, 2008 5.069 5.098 4.975 4.975 148,379 -0.14(-2.83%)
Apr 18, 2008 5.084 5.135 4.816 5.120 305,938 +0.15(+3.06%)
Apr 17, 2008 5.077 5.091 4.946 4.968 211,163 -0.12(-2.42%)
Apr 16, 2008 5.004 5.098 4.968 5.091 325,616 +0.12(+2.48%)
Apr 15, 2008 4.874 4.997 4.852 4.968 233,266 +0.12(+2.39%)
Apr 14, 2008 4.852 5.055 4.794 4.852 217,886 +0.00(+0.00%)
Apr 11, 2008 4.997 5.004 4.852 4.852 359,171 -0.22(-4.29%)
Apr 10, 2008 4.910 5.106 4.910 5.069 234,598 +0.13(+2.64%)
Apr 09, 2008 5.098 5.098 4.910 4.939 147,334 -0.15(-2.99%)
Apr 08, 2008 5.120 5.127 4.983 5.091 109,139 -0.05(-0.99%)
Apr 07, 2008 5.171 5.272 5.077 5.142 98,316 +0.00(+0.00%)
Apr 04, 2008 5.214 5.214 5.033 5.142 120,611 -0.06(-1.11%)
Apr 03, 2008 5.214 5.279 5.185 5.200 90,122 -0.07(-1.37%)
Apr 02, 2008 5.330 5.395 5.214 5.272 136,229 -0.07(-1.35%)
Apr 01, 2008 5.149 5.359 5.106 5.345 181,021 +0.30(+5.88%)
Mar 31, 2008 5.048 5.135 4.910 5.048 207,601 +0.01(+0.29%)
Mar 28, 2008 5.200 5.207 5.004 5.033 173,399 -0.14(-2.66%)
Mar 27, 2008 5.265 5.301 5.127 5.171 152,840 -0.11(-2.06%)
Mar 26, 2008 5.345 5.424 5.214 5.279 103,813 -0.10(-1.88%)
Mar 25, 2008 5.243 5.381 5.207 5.381 245,474 +0.13(+2.48%)
Mar 24, 2008 4.983 5.410 4.983 5.251 366,973 +0.29(+5.84%)
Mar 21, 2008 5.012 5.069 4.852 4.961 834,477 +0.00(+0.00%)
Mar 20, 2008 5.012 5.069 4.852 4.961 834,477 +0.08(+1.63%)
Mar 19, 2008 5.272 5.417 4.881 4.881 586,788 -0.36(-6.91%)
Mar 18, 2008 5.294 5.939 4.968 5.243 1,250,033 +0.09(+1.69%)
Mar 17, 2008 5.077 5.258 5.055 5.156 132,781 -0.06(-1.11%)
Mar 14, 2008 5.446 5.497 5.135 5.214 128,160 -0.20(-3.74%)
Mar 13, 2008 5.185 5.432 5.120 5.417 112,635 +0.17(+3.17%)
Mar 12, 2008 5.403 5.497 5.251 5.251 132,403 -0.14(-2.68%)
Mar 11, 2008 5.417 5.620 5.149 5.395 176,017 +0.15(+2.90%)
Mar 10, 2008 5.337 5.517 5.222 5.243 119,579 -0.07(-1.23%)
Mar 07, 2008 5.113 5.475 5.113 5.308 182,971 +0.12(+2.23%)
Mar 06, 2008 5.475 5.475 5.171 5.193 147,879 -0.30(-5.53%)
Mar 05, 2008 5.388 5.555 5.374 5.497 175,872 +0.16(+2.99%)
Mar 04, 2008 5.193 5.410 5.069 5.337 279,714 +0.09(+1.80%)
Mar 03, 2008 5.272 5.330 5.164 5.243 272,070 -0.01(-0.28%)
Feb 29, 2008 5.482 5.642 5.200 5.258 473,007 -0.30(-5.47%)
Feb 28, 2008 5.685 5.967 5.547 5.562 210,645 -0.17(-2.91%)
Feb 27, 2008 5.772 5.837 5.685 5.729 109,180 -0.14(-2.35%)
Feb 26, 2008 5.844 6.112 5.642 5.866 156,023 -0.01(-0.12%)
Feb 25, 2008 5.801 5.873 5.605 5.873 153,263 +0.09(+1.50%)
Feb 22, 2008 5.772 5.844 5.547 5.786 238,527 +0.01(+0.13%)
Feb 21, 2008 5.902 5.996 5.757 5.779 185,193 -0.07(-1.24%)
Feb 20, 2008 5.765 5.902 5.765 5.852 184,316 +0.05(+0.87%)
Feb 19, 2008 6.025 6.120 5.779 5.801 227,304 -0.13(-2.20%)
Feb 18, 2008 6.018 6.091 5.794 5.931 284,704 +0.00(+0.00%)
Feb 15, 2008 6.018 6.091 5.794 5.931 284,704 -0.17(-2.73%)
Feb 14, 2008 6.388 6.409 5.996 6.098 365,722 -0.29(-4.54%)
Feb 13, 2008 6.264 6.388 6.120 6.388 220,286 +0.25(+4.01%)
Feb 12, 2008 6.380 6.467 6.054 6.141 243,028 -0.20(-3.09%)
Feb 11, 2008 6.337 6.482 6.134 6.337 203,414 +0.02(+0.34%)
Feb 08, 2008 6.380 6.482 6.076 6.315 253,266 -0.07(-1.13%)
Feb 07, 2008 5.917 6.395 5.815 6.388 385,038 +0.45(+7.56%)
Feb 06, 2008 5.939 6.178 5.794 5.939 212,235 +0.06(+0.99%)
Feb 05, 2008 5.989 6.134 5.873 5.881 223,389 -0.25(-4.02%)
Feb 04, 2008 6.489 6.489 6.101 6.127 237,788 -0.38(-5.90%)
Feb 01, 2008 6.235 6.532 6.170 6.511 400,951 +0.30(+4.90%)
Jan 31, 2008 5.866 6.264 5.866 6.206 307,798 +0.24(+4.00%)
Jan 30, 2008 5.953 6.279 5.866 5.967 239,902 -0.04(-0.72%)
Jan 29, 2008 5.866 6.127 5.794 6.011 180,236 +0.17(+2.85%)
Jan 28, 2008 5.410 5.852 5.142 5.844 226,119 +0.41(+7.60%)
Jan 25, 2008 5.424 5.490 5.316 5.432 152,915 +0.09(+1.76%)
Jan 24, 2008 5.432 5.547 5.294 5.337 472,888 -0.10(-1.86%)
Jan 23, 2008 5.214 5.475 5.164 5.439 312,322 +0.10(+1.90%)
Jan 22, 2008 5.149 5.743 5.113 5.337 442,066 -0.04(-0.67%)
Jan 21, 2008 5.374 5.518 5.149 5.374 316,137 +0.00(+0.00%)
Jan 18, 2008 5.374 5.518 5.149 5.374 316,137 -0.09(-1.72%)
Jan 17, 2008 5.859 5.859 5.308 5.468 257,840 -0.35(-5.98%)
Jan 16, 2008 5.671 5.917 5.381 5.815 613,382 +0.43(+8.08%)
Jan 15, 2008 5.359 5.432 5.156 5.381 178,948 +0.03(+0.54%)
Jan 14, 2008 5.077 5.403 5.004 5.352 201,184 +0.34(+6.79%)
Jan 11, 2008 5.106 5.222 5.012 5.012 214,869 -0.14(-2.81%)
Jan 10, 2008 5.098 5.287 5.033 5.156 369,029 -0.01(-0.14%)
Jan 09, 2008 5.214 5.243 5.106 5.164 250,127 -0.05(-0.97%)
Jan 08, 2008 5.316 5.410 5.193 5.214 292,890 -0.09(-1.64%)
Jan 07, 2008 5.316 5.446 5.272 5.301 213,980 +0.02(+0.41%)
Jan 04, 2008 5.359 5.555 5.279 5.279 251,092 -0.14(-2.67%)
Jan 03, 2008 5.562 5.613 5.388 5.424 277,343 -0.09(-1.58%)
Jan 02, 2008 5.649 5.721 5.468 5.511 154,205 -0.16(-2.81%)
Jan 01, 2008 5.743 5.779 5.620 5.671 268,888 +0.00(+0.00%)
Dec 31, 2007 5.743 5.779 5.620 5.671 268,888 -0.07(-1.26%)
Dec 28, 2007 5.729 5.801 5.692 5.743 172,654 +0.07(+1.15%)
Dec 27, 2007 5.613 5.794 5.613 5.678 269,246 +0.02(+0.38%)
Dec 26, 2007 5.555 5.692 5.533 5.656 374,915 +0.09(+1.56%)
Dec 24, 2007 5.620 5.707 5.540 5.569 285,437 -0.01(-0.13%)
Dec 21, 2007 5.613 5.663 5.540 5.576 620,714 -0.01(-0.26%)
Dec 20, 2007 5.649 5.649 5.490 5.591 262,142 -0.04(-0.64%)
Dec 19, 2007 5.156 5.859 5.106 5.627 729,493 +0.48(+9.28%)
Dec 18, 2007 5.171 5.279 5.106 5.149 275,472 +0.05(+0.99%)
Dec 17, 2007 5.193 5.193 5.091 5.098 557,956 -0.09(-1.68%)
Dec 14, 2007 5.113 5.251 5.062 5.185 435,359 -0.02(-0.42%)
Dec 13, 2007 5.279 5.308 5.127 5.207 414,590 -0.11(-2.04%)
Dec 12, 2007 5.634 5.714 5.265 5.316 412,327 -0.12(-2.26%)
Dec 11, 2007 5.714 5.830 5.432 5.439 376,120 -0.24(-4.21%)
Dec 10, 2007 5.511 5.866 5.511 5.678 520,836 +0.19(+3.43%)
Dec 07, 2007 5.540 5.547 5.403 5.490 242,777 -0.02(-0.39%)
Dec 06, 2007 5.518 5.605 5.461 5.511 308,971 -0.01(-0.13%)
Dec 05, 2007 5.576 5.707 5.504 5.518 153,686 +0.07(+1.33%)
Dec 04, 2007 5.598 5.598 5.432 5.446 141,804 -0.22(-3.96%)
Dec 03, 2007 5.707 5.750 5.649 5.671 229,981 -0.07(-1.14%)
Nov 30, 2007 5.982 6.011 5.736 5.736 319,893 -0.14(-2.46%)
Nov 29, 2007 5.982 6.062 5.830 5.881 403,946 -0.14(-2.29%)
Nov 28, 2007 5.815 6.120 5.750 6.018 356,943 +0.30(+5.32%)
Nov 27, 2007 5.279 5.844 5.279 5.714 509,858 +0.46(+8.83%)
Nov 26, 2007 5.403 5.490 5.251 5.251 120,549 -0.17(-3.07%)
Nov 23, 2007 5.504 5.504 5.374 5.417 82,971 -0.04(-0.66%)
Nov 21, 2007 5.518 5.634 5.388 5.453 174,064 -0.10(-1.83%)
Nov 20, 2007 5.540 5.613 5.359 5.555 194,468 +0.01(+0.13%)
Nov 19, 2007 5.714 5.815 5.497 5.547 177,219 -0.25(-4.25%)
Nov 16, 2007 5.794 5.939 5.721 5.794 185,660 +0.01(+0.25%)
Nov 15, 2007 5.939 6.040 5.750 5.779 288,787 -0.20(-3.39%)
Nov 14, 2007 6.127 6.127 5.910 5.982 195,494 -0.08(-1.31%)
Nov 13, 2007 6.141 6.243 5.910 6.062 301,336 -0.04(-0.59%)
Nov 12, 2007 6.337 6.409 6.083 6.098 196,217 -0.24(-3.77%)
Nov 09, 2007 6.235 6.438 6.221 6.337 390,245 +0.01(+0.11%)
Nov 08, 2007 6.279 6.409 6.141 6.330 588,113 +0.12(+1.86%)
Nov 07, 2007 6.554 6.627 6.192 6.214 235,961 -0.46(-6.84%)
Nov 06, 2007 6.496 6.880 6.279 6.670 478,652 +0.33(+5.26%)
Nov 05, 2007 6.569 6.569 6.322 6.337 175,767 -0.22(-3.31%)
Nov 02, 2007 6.598 6.598 6.330 6.554 256,429 +0.05(+0.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.