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 )

8.610 -0.110 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2016 8.316 8.316 8.316 0 +0.12(+1.43%)
Dec 29, 2016 8.160 8.316 8.082 8.199 74,046 +0.08(+0.96%)
Dec 28, 2016 8.356 8.356 8.082 8.121 90,912 -0.23(-2.80%)
Dec 27, 2016 8.395 8.395 8.082 8.356 81,937 +0.00(+0.00%)
Dec 23, 2016 8.356 8.356 8.356 0 +0.12(+1.42%)
Dec 22, 2016 8.121 8.356 7.719 8.238 121,240 +0.12(+1.44%)
Dec 21, 2016 8.199 8.312 7.739 8.121 61,131 -0.12(-1.42%)
Dec 20, 2016 8.160 8.356 7.832 8.238 83,822 +0.13(+1.59%)
Dec 19, 2016 8.264 8.264 7.994 8.110 106,200 -0.12(-1.41%)
Dec 16, 2016 7.878 8.225 7.801 8.225 263,415 +0.39(+4.93%)
Dec 15, 2016 7.723 7.955 7.723 7.839 96,517 +0.12(+1.50%)
Dec 14, 2016 7.839 7.916 7.569 7.723 101,384 -0.08(-0.99%)
Dec 13, 2016 7.801 7.916 7.611 7.801 73,765 +0.04(+0.50%)
Dec 12, 2016 7.878 8.032 7.723 7.762 74,401 -0.12(-1.47%)
Dec 09, 2016 7.878 7.955 7.646 7.878 48,089 +0.00(+0.00%)
Dec 08, 2016 7.955 8.090 7.646 7.878 177,283 -0.08(-0.97%)
Dec 07, 2016 7.762 8.032 7.692 7.955 110,777 +0.23(+3.00%)
Dec 06, 2016 7.646 7.878 7.646 7.723 125,586 +0.08(+1.01%)
Dec 05, 2016 7.530 7.685 7.492 7.646 113,019 +0.19(+2.59%)
Dec 02, 2016 7.299 7.492 7.206 7.453 93,588 +0.12(+1.58%)
Dec 01, 2016 7.337 7.453 7.299 7.337 112,269 +0.00(+0.00%)
Nov 30, 2016 7.453 7.492 7.318 7.337 85,507 -0.04(-0.52%)
Nov 29, 2016 7.299 7.492 7.144 7.376 65,977 +0.04(+0.53%)
Nov 28, 2016 7.414 7.492 7.337 7.337 109,708 -0.04(-0.52%)
Nov 25, 2016 7.414 7.569 7.337 7.376 51,495 -0.08(-1.04%)
Nov 23, 2016 7.453 7.453 7.453 0 +0.08(+1.05%)
Nov 22, 2016 7.299 7.475 7.221 7.376 86,324 +0.12(+1.60%)
Nov 21, 2016 7.183 7.337 7.144 7.260 98,408 +0.12(+1.62%)
Nov 18, 2016 7.028 7.183 7.028 7.144 130,783 +0.15(+2.21%)
Nov 17, 2016 6.874 7.106 6.874 6.990 130,877 +0.08(+1.12%)
Nov 16, 2016 6.835 6.990 6.797 6.912 94,296 +0.08(+1.13%)
Nov 15, 2016 6.681 6.951 6.603 6.835 180,257 +0.19(+2.91%)
Nov 14, 2016 6.565 6.719 6.565 6.642 155,034 +0.08(+1.18%)
Nov 11, 2016 6.488 6.603 6.410 6.565 160,938 +0.08(+1.19%)
Nov 10, 2016 6.603 6.642 6.488 6.488 181,421 -0.04(-0.59%)
Nov 09, 2016 6.372 6.661 6.372 6.526 82,498 +0.08(+1.20%)
Nov 08, 2016 6.410 6.449 6.391 6.449 133,460 +0.00(+0.00%)
Nov 07, 2016 6.642 6.685 6.333 6.449 336,135 -0.12(-1.76%)
Nov 04, 2016 6.024 6.603 5.986 6.565 414,678 +0.46(+7.60%)
Nov 03, 2016 6.063 6.179 5.986 6.101 163,924 +0.00(+0.00%)
Nov 02, 2016 6.063 6.217 6.024 6.101 124,565 +0.04(+0.64%)
Nov 01, 2016 6.217 6.217 6.024 6.063 135,053 -0.04(-0.63%)
Oct 31, 2016 6.101 6.256 5.986 6.101 198,130 +0.00(+0.00%)
Oct 28, 2016 5.947 6.295 5.947 6.101 128,507 -0.04(-0.63%)
Oct 27, 2016 5.947 6.217 5.947 6.140 202,644 +0.15(+2.58%)
Oct 26, 2016 6.101 6.140 5.986 5.986 157,112 -0.08(-1.27%)
Oct 25, 2016 6.101 6.179 6.024 6.063 157,296 -0.04(-0.63%)
Oct 24, 2016 6.101 6.179 5.870 6.101 247,473 +0.08(+1.28%)
Oct 21, 2016 5.986 6.101 5.870 6.024 230,933 -0.04(-0.64%)
Oct 20, 2016 6.179 6.179 5.986 6.063 208,591 -0.12(-1.87%)
Oct 19, 2016 6.140 6.217 6.101 6.179 236,050 +0.00(+0.00%)
Oct 18, 2016 6.295 6.333 6.140 6.179 90,518 -0.08(-1.23%)
Oct 17, 2016 6.488 6.488 6.217 6.256 129,414 -0.17(-2.64%)
Oct 14, 2016 6.333 6.519 6.240 6.426 100,373 +0.26(+4.26%)
Oct 13, 2016 6.341 6.341 6.148 6.163 270,889 -0.21(-3.27%)
Oct 12, 2016 6.426 6.534 6.295 6.372 319,885 -0.03(-0.48%)
Oct 11, 2016 6.426 6.511 6.389 6.403 112,782 -0.02(-0.36%)
Oct 10, 2016 6.464 6.534 6.387 6.426 155,662 -0.02(-0.36%)
Oct 07, 2016 6.372 6.472 6.364 6.449 92,363 +0.10(+1.58%)
Oct 06, 2016 6.302 6.472 6.302 6.349 67,295 +0.03(+0.49%)
Oct 05, 2016 6.333 6.384 6.256 6.318 139,317 -0.02(-0.24%)
Oct 04, 2016 6.534 6.534 6.287 6.333 102,812 -0.17(-2.61%)
Oct 03, 2016 6.511 6.681 6.480 6.503 150,083 -0.04(-0.59%)
Sep 30, 2016 6.449 6.565 6.364 6.542 179,052 +0.11(+1.68%)
Sep 29, 2016 6.495 6.546 6.426 6.434 144,897 -0.05(-0.72%)
Sep 28, 2016 6.395 6.511 6.372 6.480 103,401 +0.06(+0.96%)
Sep 27, 2016 6.410 6.472 6.310 6.418 83,432 -0.03(-0.48%)
Sep 26, 2016 6.542 6.743 6.449 6.449 91,339 -0.12(-1.76%)
Sep 23, 2016 6.719 6.835 6.557 6.565 110,302 -0.21(-3.08%)
Sep 22, 2016 6.681 6.905 6.681 6.773 318,738 +0.12(+1.80%)
Sep 21, 2016 6.593 6.799 6.517 6.654 245,204 +0.08(+1.16%)
Sep 20, 2016 6.577 6.692 6.555 6.577 184,310 +0.01(+0.12%)
Sep 19, 2016 6.547 6.631 6.486 6.570 213,354 +0.02(+0.23%)
Sep 16, 2016 6.478 6.616 6.471 6.555 305,941 +0.09(+1.42%)
Sep 15, 2016 6.402 6.494 6.318 6.463 204,737 +0.09(+1.44%)
Sep 14, 2016 6.364 6.417 6.295 6.372 741,530 +0.01(+0.12%)
Sep 13, 2016 6.364 6.452 6.289 6.364 106,967 -0.08(-1.30%)
Sep 12, 2016 6.356 6.471 6.311 6.448 135,088 +0.04(+0.59%)
Sep 09, 2016 6.600 6.600 6.349 6.410 133,194 -0.24(-3.56%)
Sep 08, 2016 6.585 6.677 6.555 6.646 120,122 +0.06(+0.93%)
Sep 07, 2016 6.486 6.661 6.486 6.585 129,406 +0.07(+1.05%)
Sep 06, 2016 6.623 6.654 6.471 6.517 151,880 -0.11(-1.72%)
Sep 02, 2016 6.410 6.631 6.631 6.631 123,857 +0.24(+3.69%)
Sep 01, 2016 6.364 6.486 6.311 6.395 111,641 +0.06(+0.96%)
Aug 31, 2016 6.334 6.387 6.265 6.334 135,535 +0.02(+0.24%)
Aug 30, 2016 6.295 6.440 6.273 6.318 128,839 +0.02(+0.36%)
Aug 29, 2016 6.387 6.440 6.288 6.295 147,046 -0.10(-1.55%)
Aug 26, 2016 6.463 6.532 6.311 6.395 158,283 -0.07(-1.06%)
Aug 25, 2016 6.288 6.547 6.204 6.463 164,066 +0.16(+2.54%)
Aug 24, 2016 6.349 6.417 6.242 6.303 116,550 -0.09(-1.43%)
Aug 23, 2016 6.410 6.433 6.280 6.395 139,000 +0.13(+2.07%)
Aug 22, 2016 6.326 6.326 6.196 6.265 145,043 -0.10(-1.56%)
Aug 19, 2016 6.288 6.417 6.219 6.364 194,544 +0.04(+0.60%)
Aug 18, 2016 6.181 6.349 6.158 6.326 125,032 +0.14(+2.22%)
Aug 17, 2016 6.189 6.250 6.116 6.189 119,399 -0.01(-0.12%)
Aug 16, 2016 6.227 6.417 6.151 6.196 168,172 -0.05(-0.73%)
Aug 15, 2016 6.204 6.402 6.204 6.242 88,791 +0.02(+0.24%)
Aug 12, 2016 6.334 6.547 6.120 6.227 154,546 -0.09(-1.45%)
Aug 11, 2016 6.196 6.536 6.120 6.318 394,645 +0.12(+1.97%)
Aug 10, 2016 6.174 6.250 6.074 6.196 211,505 +0.03(+0.49%)
Aug 09, 2016 6.227 6.379 6.129 6.166 128,994 -0.08(-1.22%)
Aug 08, 2016 6.029 6.280 6.029 6.242 227,994 +0.21(+3.54%)
Aug 05, 2016 6.174 6.280 6.021 6.029 128,552 -0.15(-2.47%)
Aug 04, 2016 6.151 6.242 5.983 6.181 189,553 +0.02(+0.37%)
Aug 03, 2016 6.029 6.174 5.899 6.158 273,509 +0.11(+1.89%)
Aug 02, 2016 6.174 6.349 5.975 6.044 278,237 -0.14(-2.34%)
Aug 01, 2016 6.044 6.311 5.914 6.189 291,902 +0.18(+2.92%)
Jul 29, 2016 5.876 6.235 5.358 6.013 362,761 -0.17(-2.71%)
Jul 28, 2016 6.196 6.250 6.120 6.181 185,747 -0.03(-0.49%)
Jul 27, 2016 6.219 6.356 6.143 6.212 171,528 -0.02(-0.37%)
Jul 26, 2016 6.189 6.295 6.120 6.235 160,772 +0.07(+1.11%)
Jul 25, 2016 6.212 6.280 6.082 6.166 154,496 -0.08(-1.22%)
Jul 22, 2016 6.174 6.295 6.059 6.242 234,610 +0.06(+0.99%)
Jul 21, 2016 6.204 6.341 6.174 6.181 140,442 -0.04(-0.61%)
Jul 20, 2016 6.311 6.372 6.219 6.219 262,098 -0.11(-1.69%)
Jul 19, 2016 6.410 6.494 6.219 6.326 196,793 -0.12(-1.89%)
Jul 18, 2016 6.577 6.577 6.318 6.448 274,793 -0.14(-2.08%)
Jul 15, 2016 6.494 6.692 6.478 6.585 398,640 +0.10(+1.53%)
Jul 14, 2016 6.532 6.577 6.486 6.486 80,209 -0.02(-0.23%)
Jul 13, 2016 6.456 6.532 6.387 6.501 142,376 +0.05(+0.83%)
Jul 12, 2016 6.318 6.490 6.318 6.448 173,097 +0.16(+2.55%)
Jul 11, 2016 6.097 6.341 5.953 6.288 504,679 +0.06(+0.98%)
Jul 08, 2016 6.204 6.334 6.174 6.227 205,042 +0.05(+0.86%)
Jul 07, 2016 6.174 6.364 6.135 6.174 106,606 +0.08(+1.38%)
Jul 05, 2016 6.181 6.212 6.067 6.090 139,728 -0.15(-2.44%)
Jul 01, 2016 6.052 6.242 6.242 6.242 184,474 +0.16(+2.63%)
Jun 30, 2016 5.960 6.128 5.899 6.082 126,052 +0.15(+2.57%)
Jun 29, 2016 5.937 5.953 5.792 5.930 247,829 +0.08(+1.30%)
Jun 28, 2016 5.930 6.021 5.754 5.853 317,498 -0.02(-0.26%)
Jun 27, 2016 5.808 5.884 5.655 5.869 421,406 -0.02(-0.26%)
Jun 24, 2016 5.968 6.174 5.693 5.884 406,400 -0.31(-5.04%)
Jun 23, 2016 6.135 6.273 6.105 6.196 233,125 +0.12(+1.94%)
Jun 22, 2016 6.056 6.144 6.011 6.078 177,250 +0.03(+0.50%)
Jun 21, 2016 6.183 6.183 5.913 6.048 263,155 -0.11(-1.83%)
Jun 20, 2016 6.191 6.274 6.131 6.161 120,374 +0.03(+0.49%)
Jun 17, 2016 6.108 6.326 6.011 6.131 296,627 -0.01(-0.12%)
Jun 16, 2016 6.063 6.168 5.973 6.138 295,570 +0.04(+0.62%)
Jun 15, 2016 6.131 6.282 6.011 6.101 319,217 +0.02(+0.37%)
Jun 14, 2016 6.334 6.356 6.048 6.078 234,752 -0.26(-4.03%)
Jun 13, 2016 6.649 6.649 6.326 6.334 281,812 -0.35(-5.28%)
Jun 10, 2016 6.754 6.822 6.754 6.687 166,406 -0.14(-1.98%)
Jun 09, 2016 6.957 7.002 6.822 6.822 156,121 -0.18(-2.58%)
Jun 08, 2016 7.032 7.047 6.800 7.002 156,241 -0.02(-0.32%)
Jun 07, 2016 7.070 7.160 6.995 7.025 142,539 -0.05(-0.64%)
Jun 06, 2016 6.882 7.070 6.762 7.070 463,111 +0.22(+3.18%)
Jun 03, 2016 6.762 6.965 6.627 6.852 381,117 +0.10(+1.45%)
Jun 02, 2016 6.747 6.860 6.533 6.754 290,021 -0.02(-0.22%)
Jun 01, 2016 6.747 6.837 6.537 6.769 313,018 +0.00(+0.00%)
May 31, 2016 6.815 6.905 6.499 6.769 472,794 -0.08(-1.21%)
May 27, 2016 6.762 6.852 6.852 6.852 295,608 +0.14(+2.01%)
May 26, 2016 6.769 6.927 6.664 6.717 331,161 +0.01(+0.11%)
May 25, 2016 6.582 6.747 6.567 6.709 250,048 +0.14(+2.17%)
May 24, 2016 6.664 6.698 6.514 6.567 258,064 -0.08(-1.24%)
May 23, 2016 6.709 6.867 6.627 6.649 193,997 -0.05(-0.67%)
May 20, 2016 6.702 6.905 6.454 6.694 235,813 +0.01(+0.11%)
May 19, 2016 6.266 6.739 6.198 6.687 394,186 +0.36(+5.70%)
May 18, 2016 6.386 6.454 6.236 6.326 293,315 -0.11(-1.64%)
May 17, 2016 6.469 6.604 6.343 6.431 121,263 -0.05(-0.81%)
May 16, 2016 6.461 6.627 6.450 6.484 220,438 +0.08(+1.17%)
May 13, 2016 6.379 6.499 6.277 6.409 280,696 -0.01(-0.12%)
May 12, 2016 6.582 6.634 6.349 6.416 157,466 -0.15(-2.29%)
May 11, 2016 6.582 6.717 6.507 6.567 137,675 -0.07(-1.02%)
May 10, 2016 6.687 6.845 6.514 6.634 246,131 -0.05(-0.67%)
May 09, 2016 6.567 6.724 6.319 6.679 228,995 +0.12(+1.83%)
May 06, 2016 6.416 6.634 6.341 6.559 275,151 +0.10(+1.51%)
May 05, 2016 6.431 6.461 6.311 6.461 317,230 +0.06(+0.94%)
May 04, 2016 6.236 6.446 6.221 6.401 248,792 +0.05(+0.71%)
May 03, 2016 6.394 6.507 6.191 6.356 312,421 -0.08(-1.28%)
May 02, 2016 6.349 6.469 6.176 6.439 302,648 +0.13(+2.02%)
Apr 29, 2016 6.461 6.709 5.357 6.311 877,550 -0.87(-12.13%)
Apr 28, 2016 7.265 7.401 7.115 7.183 225,952 -0.05(-0.73%)
Apr 27, 2016 7.325 7.431 7.179 7.235 209,750 -0.05(-0.62%)
Apr 26, 2016 7.130 7.431 7.100 7.280 289,990 +0.18(+2.54%)
Apr 25, 2016 7.333 7.378 6.912 7.100 197,927 -0.23(-3.18%)
Apr 22, 2016 7.258 7.453 7.205 7.333 162,909 +0.07(+0.93%)
Apr 21, 2016 7.408 7.423 7.250 7.265 97,546 -0.16(-2.13%)
Apr 20, 2016 7.513 7.727 7.363 7.423 204,740 -0.08(-1.10%)
Apr 19, 2016 7.588 7.829 7.468 7.506 213,064 -0.07(-0.89%)
Apr 18, 2016 7.340 7.694 7.202 7.573 434,655 +0.34(+4.67%)
Apr 15, 2016 6.995 7.352 6.957 7.235 306,770 +0.20(+2.88%)
Apr 14, 2016 7.085 7.194 6.987 7.032 226,514 -0.02(-0.32%)
Apr 13, 2016 7.002 7.108 6.927 7.055 252,091 +0.10(+1.40%)
Apr 12, 2016 6.785 7.055 6.785 6.957 106,859 +0.17(+2.55%)
Apr 11, 2016 6.739 6.852 6.627 6.785 178,206 +0.08(+1.23%)
Apr 08, 2016 6.897 6.950 6.664 6.702 126,957 -0.13(-1.87%)
Apr 07, 2016 6.912 7.017 6.769 6.830 122,291 -0.14(-2.05%)
Apr 06, 2016 6.882 7.047 6.792 6.972 100,542 +0.08(+1.09%)
Apr 05, 2016 6.927 7.002 6.845 6.897 182,488 -0.08(-1.18%)
Apr 04, 2016 6.980 7.115 6.852 6.980 106,332 +0.02(+0.32%)
Apr 01, 2016 6.995 7.005 6.739 6.957 733,824 -0.14(-2.01%)
Mar 31, 2016 6.815 7.145 6.718 7.100 395,720 +0.32(+4.65%)
Mar 30, 2016 6.890 6.935 6.777 6.785 169,969 -0.10(-1.42%)
Mar 29, 2016 6.492 6.912 6.469 6.882 263,814 +0.34(+5.17%)
Mar 28, 2016 6.522 6.747 6.364 6.544 238,094 +0.08(+1.28%)
Mar 24, 2016 6.153 6.461 6.461 6.461 223,603 +0.25(+3.99%)
Mar 23, 2016 6.416 6.416 6.146 6.213 192,467 -0.22(-3.44%)
Mar 22, 2016 6.613 6.613 6.279 6.435 442,962 -0.18(-2.69%)
Mar 21, 2016 6.554 6.680 6.457 6.613 308,325 -0.02(-0.34%)
Mar 18, 2016 6.472 6.687 6.450 6.635 540,840 +0.14(+2.17%)
Mar 17, 2016 6.317 6.539 6.302 6.494 200,261 +0.18(+2.82%)
Mar 16, 2016 6.146 6.354 6.146 6.317 172,484 +0.16(+2.53%)
Mar 15, 2016 6.331 6.331 6.064 6.161 196,309 -0.24(-3.71%)
Mar 14, 2016 6.435 6.572 6.294 6.398 143,128 -0.13(-2.04%)
Mar 11, 2016 6.250 6.591 6.250 6.532 165,314 +0.35(+5.64%)
Mar 10, 2016 6.443 6.502 6.079 6.183 240,848 -0.29(-4.47%)
Mar 09, 2016 6.561 6.650 6.368 6.472 129,393 -0.12(-1.80%)
Mar 08, 2016 6.606 6.632 6.524 6.591 401,843 -0.04(-0.67%)
Mar 07, 2016 6.554 6.739 6.539 6.635 356,878 +0.05(+0.79%)
Mar 04, 2016 6.672 6.747 6.532 6.583 299,524 -0.09(-1.33%)
Mar 03, 2016 6.539 6.695 6.532 6.672 493,935 +0.13(+1.93%)
Mar 02, 2016 6.480 6.608 6.384 6.546 398,699 -0.01(-0.23%)
Mar 01, 2016 6.784 6.784 6.532 6.561 605,301 -0.19(-2.75%)
Feb 29, 2016 6.220 7.058 6.161 6.747 503,198 +0.53(+8.46%)
Feb 26, 2016 6.205 6.324 6.068 6.220 181,788 +0.03(+0.48%)
Feb 25, 2016 6.153 6.198 6.042 6.190 125,215 +0.04(+0.60%)
Feb 24, 2016 6.161 6.228 6.116 6.153 213,697 -0.10(-1.54%)
Feb 23, 2016 6.102 6.454 5.931 6.250 317,015 +0.15(+2.43%)
Feb 22, 2016 5.968 6.235 5.768 6.102 352,760 +0.32(+5.51%)
Feb 19, 2016 6.020 6.165 5.783 5.783 379,202 -0.27(-4.41%)
Feb 18, 2016 5.909 6.250 5.768 6.050 1,365,365 +0.18(+3.03%)
Feb 17, 2016 5.775 6.146 5.686 5.872 767,976 +0.17(+2.99%)
Feb 16, 2016 6.050 6.257 5.664 5.701 601,399 -0.33(-5.41%)
Feb 12, 2016 5.012 6.027 6.027 6.027 1,574,639 +1.48(+32.41%)
Feb 11, 2016 4.715 4.915 4.545 4.552 175,650 -0.29(-5.97%)
Feb 10, 2016 4.500 4.886 4.471 4.841 300,267 +0.38(+8.47%)
Feb 09, 2016 4.567 4.793 4.410 4.463 440,165 -0.19(-3.99%)
Feb 08, 2016 4.886 4.886 4.619 4.648 207,613 -0.32(-6.42%)
Feb 05, 2016 4.812 5.004 4.708 4.967 457,247 +0.14(+2.92%)
Feb 04, 2016 5.086 5.271 4.819 4.826 243,715 -0.25(-4.96%)
Feb 03, 2016 5.182 5.544 4.841 5.078 94,265 -0.04(-0.87%)
Feb 02, 2016 5.286 5.330 5.056 5.123 127,266 -0.24(-4.56%)
Feb 01, 2016 5.360 5.419 5.242 5.368 176,138 -0.08(-1.50%)
Jan 29, 2016 5.145 5.479 5.056 5.449 181,907 +0.33(+6.52%)
Jan 28, 2016 5.197 5.405 5.019 5.115 249,062 -0.04(-0.72%)
Jan 27, 2016 5.375 5.379 5.130 5.153 199,117 -0.33(-6.08%)
Jan 26, 2016 5.345 5.538 5.216 5.486 78,969 +0.17(+3.21%)
Jan 25, 2016 5.620 5.620 5.219 5.316 126,377 -0.35(-6.15%)
Jan 22, 2016 5.531 5.731 5.419 5.664 109,679 +0.20(+3.66%)
Jan 21, 2016 5.501 5.649 5.442 5.464 63,011 -0.03(-0.54%)
Jan 20, 2016 5.494 5.582 5.271 5.494 152,753 -0.10(-1.72%)
Jan 19, 2016 5.983 5.983 5.531 5.590 138,644 -0.36(-6.10%)
Jan 15, 2016 5.931 5.953 5.953 5.953 136,772 -0.13(-2.07%)
Jan 14, 2016 5.990 6.168 5.950 6.079 129,370 +0.07(+1.11%)
Jan 13, 2016 6.146 6.398 5.857 6.013 302,760 +0.17(+2.92%)
Jan 12, 2016 5.990 5.990 5.612 5.842 252,429 -0.08(-1.38%)
Jan 11, 2016 6.228 6.235 5.872 5.924 146,402 -0.28(-4.54%)
Jan 08, 2016 6.339 6.354 6.139 6.205 115,643 -0.14(-2.22%)
Jan 07, 2016 6.324 6.532 6.205 6.346 141,443 -0.09(-1.38%)
Jan 06, 2016 6.354 6.984 6.116 6.435 245,662 -0.05(-0.80%)
Jan 05, 2016 6.776 6.958 6.324 6.487 308,682 -0.30(-4.48%)
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.