Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Mercer Intl Inc (NQ: MERC )

8.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 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%)
Nov 01, 2007 6.699 7.003 6.496 6.503 201,583 -0.30(-4.47%)
Oct 31, 2007 6.677 6.822 6.612 6.808 200,596 +0.17(+2.51%)
Oct 30, 2007 6.764 6.837 6.583 6.641 208,047 -0.14(-2.13%)
Oct 29, 2007 6.880 7.032 6.764 6.786 182,152 -0.02(-0.32%)
Oct 26, 2007 6.815 6.996 6.518 6.808 149,836 +0.13(+1.95%)
Oct 25, 2007 6.699 6.764 6.590 6.677 129,024 -0.03(-0.43%)
Oct 24, 2007 6.750 6.880 6.518 6.706 411,972 -0.10(-1.49%)
Oct 23, 2007 6.873 6.873 6.706 6.808 171,167 +0.02(+0.32%)
Oct 22, 2007 6.561 6.837 6.453 6.786 228,248 +0.22(+3.42%)
Oct 19, 2007 6.974 7.039 6.540 6.561 239,119 -0.43(-6.11%)
Oct 18, 2007 6.916 7.003 6.887 6.989 139,902 +0.01(+0.10%)
Oct 17, 2007 7.133 7.315 6.837 6.981 140,031 -0.05(-0.72%)
Oct 16, 2007 7.119 7.119 6.938 7.032 134,248 -0.09(-1.32%)
Oct 15, 2007 7.083 7.177 7.039 7.126 185,356 -0.07(-0.91%)
Oct 12, 2007 7.047 7.206 6.952 7.191 293,399 +0.14(+1.95%)
Oct 11, 2007 7.315 7.315 7.032 7.054 145,365 -0.22(-3.08%)
Oct 10, 2007 7.264 7.315 7.133 7.278 124,146 +0.01(+0.20%)
Oct 09, 2007 7.242 7.300 7.170 7.264 184,115 -0.01(-0.20%)
Oct 08, 2007 7.199 7.278 7.090 7.278 318,256 +0.14(+1.93%)
Oct 05, 2007 7.047 7.141 6.873 7.141 208,960 +0.20(+2.82%)
Oct 04, 2007 6.974 7.242 6.793 6.945 197,002 +0.14(+2.02%)
Oct 03, 2007 7.076 7.097 6.808 6.808 210,560 -0.27(-3.79%)
Oct 02, 2007 6.735 7.126 6.583 7.076 270,283 +0.33(+4.94%)
Oct 01, 2007 6.858 6.858 6.684 6.742 553,132 -0.10(-1.48%)
Sep 28, 2007 7.148 7.257 6.822 6.844 218,827 -0.30(-4.16%)
Sep 27, 2007 7.162 7.220 6.923 7.141 258,354 -0.01(-0.10%)
Sep 26, 2007 7.293 7.293 7.061 7.148 155,848 -0.08(-1.10%)
Sep 25, 2007 7.242 7.351 7.104 7.228 214,691 -0.01(-0.20%)
Sep 24, 2007 7.416 7.496 7.119 7.242 234,035 +0.03(+0.40%)
Sep 21, 2007 7.003 7.387 6.960 7.213 436,895 +0.28(+3.97%)
Sep 20, 2007 7.039 7.112 6.822 6.938 289,723 -0.11(-1.54%)
Sep 19, 2007 6.829 7.061 6.612 7.047 321,366 +0.28(+4.18%)
Sep 18, 2007 6.634 6.815 6.445 6.764 221,588 +0.21(+3.20%)
Sep 17, 2007 6.315 6.590 6.315 6.554 279,014 +0.25(+3.90%)
Sep 14, 2007 6.199 6.344 6.120 6.308 489,738 +0.04(+0.69%)
Sep 13, 2007 6.489 6.525 6.264 6.264 86,557 -0.19(-2.92%)
Sep 12, 2007 6.503 6.503 6.344 6.453 146,445 -0.05(-0.78%)
Sep 11, 2007 6.308 6.540 6.228 6.503 127,374 +0.24(+3.82%)
Sep 10, 2007 6.467 6.474 6.149 6.264 208,279 -0.19(-2.92%)
Sep 07, 2007 6.453 6.518 6.156 6.453 167,074 -0.12(-1.76%)
Sep 06, 2007 6.496 6.663 6.388 6.569 143,323 +0.11(+1.68%)
Sep 05, 2007 6.684 6.684 6.402 6.460 163,518 -0.20(-3.04%)
Sep 04, 2007 6.445 7.119 6.409 6.663 148,328 +0.19(+2.91%)
Aug 31, 2007 6.489 6.540 6.272 6.474 239,979 +0.07(+1.13%)
Aug 30, 2007 6.315 6.453 6.235 6.402 141,366 +0.03(+0.45%)
Aug 29, 2007 6.192 6.424 6.105 6.373 141,538 +0.24(+3.90%)
Aug 28, 2007 6.380 6.380 6.091 6.134 255,580 -0.32(-4.94%)
Aug 27, 2007 6.540 6.757 6.315 6.453 185,718 -0.09(-1.44%)
Aug 24, 2007 6.199 6.547 6.199 6.547 263,544 +0.34(+5.48%)
Aug 23, 2007 6.192 6.380 6.156 6.206 164,467 +0.06(+0.94%)
Aug 22, 2007 5.975 6.336 5.946 6.149 325,094 +0.25(+4.17%)
Aug 21, 2007 6.004 6.004 5.815 5.902 109,399 -0.07(-1.09%)
Aug 20, 2007 5.721 6.076 5.721 5.967 205,618 +0.13(+2.23%)
Aug 17, 2007 6.235 6.235 5.786 5.837 417,164 +0.21(+3.73%)
Aug 16, 2007 5.736 5.786 5.475 5.627 763,151 -0.07(-1.27%)
Aug 15, 2007 5.924 5.924 5.671 5.700 575,400 -0.22(-3.79%)
Aug 14, 2007 6.069 6.192 5.924 5.924 241,301 -0.14(-2.27%)
Aug 13, 2007 6.337 6.952 5.939 6.062 408,595 -0.12(-1.88%)
Aug 10, 2007 5.837 6.235 5.772 6.178 459,657 +0.26(+4.41%)
Aug 09, 2007 6.025 6.402 5.917 5.917 855,935 -0.24(-3.88%)
Aug 08, 2007 6.011 7.727 6.011 6.156 1,948,338 +0.29(+4.94%)
Aug 07, 2007 5.547 5.975 5.526 5.866 542,963 +0.25(+4.38%)
Aug 06, 2007 5.743 5.830 5.518 5.620 354,156 -0.07(-1.27%)
Aug 03, 2007 5.707 6.199 5.620 5.692 438,147 -0.43(-6.98%)
Aug 02, 2007 6.235 6.525 6.076 6.120 205,572 -0.09(-1.52%)
Aug 01, 2007 6.279 6.308 6.134 6.214 214,276 -0.08(-1.27%)
Jul 31, 2007 6.431 6.547 6.264 6.293 193,540 -0.03(-0.46%)
Jul 30, 2007 6.605 6.779 6.214 6.322 399,476 -0.06(-0.91%)
Jul 27, 2007 6.525 6.627 6.214 6.380 387,281 -0.17(-2.54%)
Jul 26, 2007 6.880 6.931 6.402 6.547 446,437 -0.35(-5.14%)
Jul 25, 2007 7.315 7.322 6.815 6.902 443,847 -0.35(-4.80%)
Jul 24, 2007 7.459 7.474 7.206 7.249 354,655 -0.30(-4.03%)
Jul 23, 2007 7.539 7.611 7.329 7.554 263,703 +0.06(+0.77%)
Jul 20, 2007 7.814 7.814 7.445 7.496 323,930 -0.33(-4.26%)
Jul 19, 2007 7.503 7.829 7.467 7.829 300,902 +0.39(+5.26%)
Jul 18, 2007 7.619 7.742 7.401 7.438 168,522 -0.23(-3.02%)
Jul 17, 2007 7.829 7.901 7.575 7.669 223,506 -0.07(-0.84%)
Jul 16, 2007 7.879 7.887 7.662 7.735 278,862 -0.18(-2.29%)
Jul 13, 2007 7.916 7.916 7.836 7.916 226,289 +0.01(+0.09%)
Jul 12, 2007 7.662 7.916 7.640 7.908 426,130 +0.28(+3.70%)
Jul 11, 2007 7.713 7.735 7.568 7.626 277,897 -0.10(-1.31%)
Jul 10, 2007 7.749 7.829 7.677 7.727 477,776 -0.02(-0.28%)
Jul 09, 2007 7.735 7.923 7.698 7.749 495,122 +0.05(+0.66%)
Jul 06, 2007 7.727 7.727 7.648 7.698 290,539 +0.01(+0.09%)
Jul 05, 2007 7.539 7.720 7.539 7.691 374,592 +0.16(+2.12%)
Jul 03, 2007 7.481 7.532 7.445 7.532 190,031 +0.05(+0.68%)
Jul 02, 2007 7.438 7.532 7.401 7.481 486,545 +0.09(+1.27%)
Jun 29, 2007 7.438 7.510 7.380 7.387 318,451 +0.00(+0.00%)
Jun 28, 2007 7.191 7.488 7.191 7.387 591,522 +0.21(+2.93%)
Jun 27, 2007 6.974 7.206 6.887 7.177 207,771 +0.14(+2.06%)
Jun 26, 2007 7.170 7.199 7.010 7.032 310,415 -0.07(-1.02%)
Jun 25, 2007 7.097 7.438 7.032 7.104 794,262 +0.07(+1.03%)
Jun 22, 2007 7.177 7.286 7.032 7.032 852,289 -0.17(-2.41%)
Jun 21, 2007 7.459 7.474 7.206 7.206 260,940 -0.25(-3.40%)
Jun 20, 2007 7.575 7.575 7.430 7.459 202,151 -0.08(-1.06%)
Jun 19, 2007 7.343 7.604 7.329 7.539 417,972 +0.17(+2.36%)
Jun 18, 2007 7.220 7.394 7.213 7.365 176,053 +0.15(+2.11%)
Jun 15, 2007 7.365 7.365 7.191 7.213 490,050 -0.01(-0.10%)
Jun 14, 2007 7.264 7.322 7.199 7.220 239,847 -0.05(-0.70%)
Jun 13, 2007 7.257 7.358 7.170 7.271 334,709 +0.02(+0.30%)
Jun 12, 2007 7.329 7.365 7.242 7.249 283,205 -0.14(-1.86%)
Jun 11, 2007 7.278 7.459 7.228 7.387 383,936 +0.02(+0.30%)
Jun 08, 2007 7.278 7.430 7.257 7.365 263,630 +0.05(+0.69%)
Jun 07, 2007 7.423 7.467 7.264 7.315 478,877 -0.17(-2.23%)
Jun 06, 2007 7.597 7.604 7.329 7.481 557,734 -0.16(-2.09%)
Jun 05, 2007 7.677 7.800 7.604 7.640 336,066 -0.11(-1.40%)
Jun 04, 2007 7.742 7.793 7.603 7.749 228,535 -0.04(-0.47%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.