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 -0.140 (-1.58%)
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 31, 2012 4.671 4.686 4.439 4.686 394,563 +0.01(+0.15%)
May 30, 2012 4.693 4.736 4.591 4.678 133,914 -0.09(-1.97%)
May 29, 2012 4.635 4.802 4.635 4.773 248,034 +0.17(+3.78%)
May 25, 2012 4.628 4.628 4.555 4.599 60,725 -0.05(-1.09%)
May 24, 2012 4.903 4.903 4.512 4.649 396,488 -0.21(-4.32%)
May 23, 2012 4.403 4.888 4.396 4.859 684,796 +0.20(+4.19%)
May 22, 2012 4.729 4.729 4.599 4.664 187,921 -0.07(-1.38%)
May 21, 2012 4.649 4.765 4.628 4.729 218,439 +0.09(+1.87%)
May 18, 2012 4.642 4.700 4.537 4.642 265,069 -0.02(-0.47%)
May 17, 2012 4.758 4.758 4.570 4.664 380,896 -0.08(-1.68%)
May 16, 2012 4.758 4.823 4.613 4.744 438,681 +0.01(+0.31%)
May 15, 2012 4.577 4.780 4.577 4.729 270,770 +0.11(+2.35%)
May 14, 2012 4.613 4.649 4.447 4.620 249,277 -0.06(-1.24%)
May 11, 2012 4.671 4.765 4.671 4.678 118,538 -0.04(-0.77%)
May 10, 2012 4.635 4.823 4.635 4.715 121,166 +0.09(+1.88%)
May 09, 2012 4.751 4.751 4.570 4.628 259,990 -0.20(-4.20%)
May 08, 2012 4.896 4.896 4.736 4.830 122,667 -0.11(-2.20%)
May 07, 2012 4.809 5.062 4.802 4.939 216,826 +0.10(+2.10%)
May 04, 2012 4.765 4.888 4.526 4.838 1,166,688 +0.05(+1.06%)
May 03, 2012 4.852 4.852 4.744 4.787 189,762 -0.07(-1.49%)
May 02, 2012 4.946 4.946 4.809 4.859 213,999 -0.13(-2.61%)
May 01, 2012 4.874 5.069 4.780 4.990 344,510 +0.02(+0.44%)
Apr 30, 2012 5.040 5.069 4.845 4.968 541,203 -0.09(-1.86%)
Apr 27, 2012 5.113 5.113 5.033 5.062 50,782 -0.02(-0.43%)
Apr 26, 2012 4.990 5.091 4.961 5.084 42,168 +0.07(+1.45%)
Apr 25, 2012 4.932 5.012 4.859 5.012 140,837 +0.14(+2.82%)
Apr 24, 2012 4.990 5.019 4.852 4.874 146,076 -0.13(-2.60%)
Apr 23, 2012 5.106 5.135 4.979 5.004 103,886 -0.16(-3.09%)
Apr 20, 2012 5.243 5.251 5.127 5.164 191,095 -0.05(-0.97%)
Apr 19, 2012 5.222 5.359 5.214 5.214 168,609 +0.01(+0.14%)
Apr 18, 2012 5.222 5.265 5.178 5.207 143,690 -0.01(-0.28%)
Apr 17, 2012 5.294 5.294 5.207 5.222 137,352 -0.02(-0.41%)
Apr 16, 2012 5.323 5.352 5.200 5.243 61,203 -0.07(-1.23%)
Apr 13, 2012 5.308 5.316 5.193 5.308 74,159 -0.01(-0.14%)
Apr 12, 2012 5.229 5.359 5.200 5.316 134,596 +0.07(+1.38%)
Apr 11, 2012 5.555 5.555 5.207 5.243 194,109 -0.23(-4.23%)
Apr 10, 2012 5.417 5.518 5.388 5.475 279,917 +0.03(+0.53%)
Apr 09, 2012 5.424 5.475 5.287 5.446 96,477 -0.08(-1.44%)
Apr 05, 2012 5.555 5.598 5.504 5.526 116,909 -0.07(-1.29%)
Apr 04, 2012 5.707 5.707 5.526 5.598 138,857 -0.19(-3.25%)
Apr 03, 2012 5.801 5.866 5.779 5.786 132,886 -0.04(-0.62%)
Apr 02, 2012 5.714 5.859 5.714 5.823 284,083 +0.04(+0.63%)
Mar 30, 2012 5.888 5.899 5.765 5.786 197,303 -0.07(-1.11%)
Mar 29, 2012 5.678 5.866 5.613 5.852 226,529 +0.18(+3.19%)
Mar 28, 2012 5.547 5.721 5.337 5.671 419,487 +0.09(+1.56%)
Mar 27, 2012 5.613 5.692 5.562 5.584 160,576 -0.03(-0.52%)
Mar 26, 2012 5.518 5.678 5.504 5.613 138,651 +0.12(+2.24%)
Mar 23, 2012 5.330 5.497 5.265 5.490 227,674 +0.16(+2.99%)
Mar 22, 2012 5.533 5.554 5.316 5.330 193,084 -0.28(-4.91%)
Mar 21, 2012 5.591 5.678 5.518 5.605 170,855 +0.02(+0.39%)
Mar 20, 2012 5.714 5.750 5.547 5.584 196,252 -0.16(-2.77%)
Mar 19, 2012 5.634 5.750 5.547 5.743 135,867 +0.12(+2.19%)
Mar 16, 2012 5.707 5.742 5.547 5.620 249,841 -0.08(-1.40%)
Mar 15, 2012 5.678 5.739 5.584 5.700 120,912 +0.02(+0.38%)
Mar 14, 2012 5.779 5.779 5.613 5.678 71,661 -0.09(-1.51%)
Mar 13, 2012 5.540 5.786 5.531 5.765 317,679 +0.25(+4.60%)
Mar 12, 2012 5.649 5.671 5.410 5.511 327,117 -0.17(-2.93%)
Mar 09, 2012 5.700 5.794 5.642 5.678 239,255 -0.02(-0.38%)
Mar 08, 2012 5.642 5.736 5.562 5.700 161,976 +0.09(+1.55%)
Mar 07, 2012 5.533 5.707 5.526 5.613 218,414 +0.10(+1.84%)
Mar 06, 2012 5.757 5.808 5.497 5.511 350,192 -0.33(-5.70%)
Mar 05, 2012 5.881 5.913 5.794 5.844 221,486 -0.08(-1.34%)
Mar 02, 2012 6.062 6.134 5.859 5.924 140,645 -0.14(-2.39%)
Mar 01, 2012 6.235 6.330 6.054 6.069 263,075 -0.17(-2.78%)
Feb 29, 2012 6.257 6.330 6.170 6.243 437,201 +0.00(+0.00%)
Feb 28, 2012 6.112 6.264 6.105 6.243 203,464 +0.14(+2.25%)
Feb 27, 2012 6.112 6.373 6.054 6.105 437,777 -0.04(-0.71%)
Feb 24, 2012 5.837 6.178 5.837 6.149 359,927 +0.30(+5.07%)
Feb 23, 2012 5.757 5.866 5.634 5.852 262,045 +0.10(+1.76%)
Feb 22, 2012 5.685 5.823 5.649 5.750 281,797 +0.06(+1.02%)
Feb 21, 2012 5.750 5.881 5.663 5.692 258,169 -0.07(-1.26%)
Feb 17, 2012 5.888 6.018 5.750 5.765 351,849 -0.07(-1.24%)
Feb 16, 2012 5.482 5.975 5.432 5.837 440,159 +0.33(+6.05%)
Feb 15, 2012 5.729 5.757 5.497 5.504 354,118 -0.22(-3.80%)
Feb 14, 2012 5.859 6.054 5.707 5.721 682,485 -0.14(-2.47%)
Feb 13, 2012 5.924 6.011 5.794 5.866 480,858 -0.03(-0.49%)
Feb 10, 2012 5.881 6.004 5.743 5.895 610,794 -0.08(-1.33%)
Feb 09, 2012 6.105 6.156 5.960 5.975 90,454 -0.10(-1.67%)
Feb 08, 2012 6.141 6.199 6.011 6.076 195,343 -0.04(-0.59%)
Feb 07, 2012 6.264 6.264 5.953 6.112 210,059 -0.17(-2.76%)
Feb 06, 2012 6.127 6.322 6.018 6.286 239,340 +0.15(+2.48%)
Feb 03, 2012 6.214 6.257 6.127 6.134 102,682 -0.04(-0.59%)
Feb 02, 2012 6.178 6.185 6.018 6.170 156,950 -0.01(-0.23%)
Feb 01, 2012 5.982 6.221 5.975 6.185 343,866 +0.26(+4.40%)
Jan 31, 2012 5.779 5.967 5.757 5.924 197,468 +0.17(+2.89%)
Jan 30, 2012 5.794 5.794 5.620 5.757 220,960 -0.07(-1.24%)
Jan 27, 2012 5.359 5.924 5.359 5.830 303,109 +0.47(+8.78%)
Jan 26, 2012 5.649 5.721 5.352 5.359 280,995 -0.24(-4.27%)
Jan 25, 2012 5.584 5.830 5.540 5.598 301,999 -0.01(-0.13%)
Jan 24, 2012 5.591 5.649 5.417 5.605 423,176 -0.01(-0.26%)
Jan 23, 2012 5.345 5.685 5.287 5.620 651,367 -0.11(-1.90%)
Jan 20, 2012 5.149 5.765 5.069 5.729 784,005 +0.57(+11.10%)
Jan 19, 2012 5.098 5.265 5.062 5.156 369,667 +0.09(+1.86%)
Jan 18, 2012 4.888 5.091 4.888 5.062 435,769 +0.14(+2.79%)
Jan 17, 2012 4.780 4.939 4.707 4.925 309,561 +0.17(+3.66%)
Jan 13, 2012 4.751 4.773 4.693 4.751 92,843 -0.02(-0.46%)
Jan 12, 2012 4.620 4.845 4.620 4.773 252,886 +0.18(+3.94%)
Jan 11, 2012 4.497 4.628 4.476 4.591 506,213 +0.08(+1.77%)
Jan 10, 2012 4.751 4.751 4.454 4.512 537,644 -0.17(-3.71%)
Jan 09, 2012 4.874 4.874 4.664 4.686 118,740 -0.16(-3.29%)
Jan 06, 2012 4.888 4.910 4.838 4.845 438,009 -0.04(-0.74%)
Jan 05, 2012 4.751 5.026 4.686 4.881 409,821 +0.10(+2.12%)
Jan 04, 2012 4.664 4.816 4.563 4.780 346,153 +0.36(+8.20%)
Dec 30, 2011 4.374 4.454 4.336 4.418 261,203 +0.04(+0.99%)
Dec 29, 2011 4.439 4.439 4.258 4.374 203,781 -0.07(-1.47%)
Dec 28, 2011 4.613 4.649 4.432 4.439 206,177 -0.20(-4.22%)
Dec 27, 2011 4.599 4.657 4.591 4.635 94,450 +0.01(+0.31%)
Dec 23, 2011 4.736 4.748 4.599 4.620 170,447 -0.01(-0.16%)
Dec 21, 2011 4.591 4.649 4.555 4.628 146,712 +0.01(+0.31%)
Dec 20, 2011 4.722 4.729 4.584 4.613 167,418 -0.01(-0.16%)
Dec 19, 2011 4.722 4.830 4.570 4.620 404,142 +0.02(+0.47%)
Dec 16, 2011 4.345 4.628 4.273 4.599 355,376 +0.29(+6.72%)
Dec 15, 2011 4.302 4.338 4.200 4.309 287,740 +0.08(+1.88%)
Dec 14, 2011 4.150 4.295 4.150 4.229 249,379 +0.03(+0.69%)
Dec 13, 2011 4.345 4.367 4.171 4.200 424,162 -0.12(-2.85%)
Dec 12, 2011 4.222 4.338 4.200 4.324 262,873 +0.04(+1.02%)
Dec 09, 2011 4.273 4.316 4.215 4.280 221,199 +0.02(+0.51%)
Dec 08, 2011 4.324 4.324 4.186 4.258 362,198 -0.12(-2.81%)
Dec 07, 2011 4.309 4.389 4.229 4.381 217,744 +0.01(+0.33%)
Dec 06, 2011 4.331 4.389 4.215 4.367 296,835 +0.03(+0.67%)
Dec 05, 2011 4.280 4.396 4.251 4.338 195,846 +0.15(+3.63%)
Dec 02, 2011 4.157 4.244 4.128 4.186 362,836 +0.03(+0.70%)
Dec 01, 2011 4.295 4.338 4.121 4.157 425,495 -0.14(-3.20%)
Nov 30, 2011 4.019 4.403 4.019 4.295 1,050,541 +0.43(+11.05%)
Nov 29, 2011 3.990 3.990 3.839 3.867 596,630 -0.09(-2.38%)
Nov 28, 2011 4.012 4.077 3.853 3.961 274,659 +0.04(+0.92%)
Nov 25, 2011 4.027 4.114 3.908 3.925 87,620 -0.15(-3.73%)
Nov 23, 2011 4.193 4.215 3.998 4.077 612,943 -0.17(-3.92%)
Nov 22, 2011 4.186 4.287 4.121 4.244 225,717 +0.04(+1.03%)
Nov 21, 2011 4.150 4.273 4.128 4.200 326,254 -0.03(-0.68%)
Nov 18, 2011 4.244 4.291 4.128 4.229 438,379 +0.01(+0.17%)
Nov 17, 2011 4.280 4.316 4.135 4.222 233,546 -0.09(-2.02%)
Nov 16, 2011 4.164 4.425 4.164 4.309 484,955 +0.12(+2.94%)
Nov 15, 2011 4.135 4.237 4.135 4.186 394,215 +0.01(+0.17%)
Nov 14, 2011 4.164 4.258 4.121 4.179 450,119 +0.00(+0.00%)
Nov 11, 2011 4.128 4.208 4.063 4.179 685,595 +0.12(+3.04%)
Nov 10, 2011 4.273 4.331 4.012 4.056 855,827 -0.18(-4.27%)
Nov 09, 2011 4.432 4.468 4.150 4.237 347,788 -0.30(-6.55%)
Nov 08, 2011 4.649 4.665 4.454 4.534 397,503 -0.11(-2.26%)
Nov 07, 2011 4.787 4.787 4.563 4.639 273,609 -0.17(-3.54%)
Nov 04, 2011 4.780 4.896 4.606 4.809 485,060 -0.12(-2.35%)
Nov 03, 2011 4.954 5.012 4.830 4.925 338,897 +0.02(+0.44%)
Nov 02, 2011 5.012 5.012 4.867 4.903 304,192 -0.06(-1.17%)
Nov 01, 2011 4.823 5.004 4.787 4.961 230,611 -0.02(-0.44%)
Oct 31, 2011 5.113 5.135 4.968 4.983 364,552 -0.19(-3.64%)
Oct 28, 2011 4.997 5.229 4.997 5.171 911,182 +0.13(+2.59%)
Oct 27, 2011 5.178 5.178 4.975 5.040 564,601 +0.09(+1.75%)
Oct 26, 2011 4.997 5.024 4.787 4.954 200,092 -0.03(-0.58%)
Oct 25, 2011 4.990 5.012 4.874 4.983 233,214 -0.05(-1.01%)
Oct 24, 2011 4.867 5.048 4.788 5.033 204,958 +0.18(+3.73%)
Oct 21, 2011 4.917 4.954 4.759 4.852 159,140 +0.06(+1.21%)
Oct 20, 2011 4.765 4.845 4.628 4.794 126,503 +0.04(+0.91%)
Oct 19, 2011 4.939 4.961 4.534 4.751 632,751 -0.22(-4.37%)
Oct 18, 2011 4.794 5.026 4.736 4.968 469,741 +0.07(+1.48%)
Oct 17, 2011 5.055 5.120 4.816 4.896 411,660 -0.37(-7.02%)
Oct 14, 2011 5.077 5.308 5.062 5.265 148,915 +0.26(+5.21%)
Oct 13, 2011 4.816 5.012 4.715 5.004 583,580 -0.34(-6.37%)
Oct 12, 2011 5.287 5.475 5.272 5.345 372,716 +0.14(+2.64%)
Oct 11, 2011 5.120 5.381 5.120 5.207 247,319 -0.01(-0.14%)
Oct 10, 2011 5.149 5.323 4.975 5.214 381,675 -0.07(-1.23%)
Oct 07, 2011 5.381 5.381 5.156 5.279 157,588 -0.06(-1.09%)
Oct 06, 2011 5.374 5.453 5.287 5.337 494,080 -0.07(-1.21%)
Oct 05, 2011 5.012 5.497 4.961 5.403 300,800 +0.38(+7.65%)
Oct 04, 2011 4.823 5.040 4.534 5.019 350,501 +0.14(+2.97%)
Oct 03, 2011 4.903 4.983 4.744 4.874 483,628 -0.05(-1.03%)
Sep 30, 2011 4.997 5.127 4.917 4.925 204,287 -0.20(-3.95%)
Sep 29, 2011 5.345 5.403 5.033 5.127 323,759 -0.08(-1.53%)
Sep 28, 2011 5.692 5.692 5.113 5.207 213,573 -0.47(-8.29%)
Sep 27, 2011 5.678 5.794 5.584 5.678 287,551 +0.11(+1.95%)
Sep 26, 2011 5.518 5.573 5.279 5.569 376,429 +0.15(+2.81%)
Sep 23, 2011 5.475 5.618 5.359 5.417 201,237 -0.07(-1.32%)
Sep 22, 2011 5.620 5.620 5.337 5.490 470,073 -0.30(-5.25%)
Sep 21, 2011 6.033 6.054 5.794 5.794 230,805 -0.25(-4.08%)
Sep 20, 2011 6.344 6.388 6.018 6.040 89,538 -0.30(-4.79%)
Sep 19, 2011 6.141 6.409 6.098 6.344 129,387 +0.04(+0.57%)
Sep 16, 2011 6.322 6.359 6.206 6.308 179,649 -0.02(-0.34%)
Sep 15, 2011 6.373 6.445 6.293 6.330 131,813 +0.06(+0.92%)
Sep 14, 2011 6.315 6.373 6.120 6.272 143,251 +0.00(+0.00%)
Sep 13, 2011 6.134 6.322 6.054 6.272 174,574 +0.14(+2.36%)
Sep 12, 2011 6.025 6.221 6.018 6.127 324,437 -0.02(-0.35%)
Sep 09, 2011 6.120 6.264 6.083 6.149 431,581 -0.09(-1.39%)
Sep 08, 2011 6.214 6.359 6.141 6.235 163,398 -0.01(-0.23%)
Sep 07, 2011 6.250 6.359 6.192 6.250 160,065 +0.09(+1.53%)
Sep 06, 2011 6.004 6.170 5.931 6.156 395,302 -0.02(-0.35%)
Sep 02, 2011 6.047 6.232 5.975 6.178 325,966 -0.06(-0.93%)
Sep 01, 2011 6.902 6.902 6.178 6.235 419,175 -0.67(-9.65%)
Aug 31, 2011 6.837 7.046 6.808 6.902 583,903 +0.14(+2.03%)
Aug 30, 2011 6.735 6.916 6.525 6.764 1,239,000 -0.01(-0.11%)
Aug 29, 2011 6.395 6.873 6.351 6.771 553,583 +0.46(+7.35%)
Aug 26, 2011 6.040 6.337 6.040 6.308 362,451 +0.17(+2.83%)
Aug 25, 2011 6.402 6.409 6.105 6.134 554,566 -0.20(-3.20%)
Aug 24, 2011 6.235 6.344 6.156 6.337 263,855 +0.11(+1.74%)
Aug 23, 2011 5.917 6.293 5.871 6.228 547,082 +0.35(+5.91%)
Aug 22, 2011 6.069 6.149 5.830 5.881 403,969 -0.01(-0.12%)
Aug 19, 2011 5.801 6.033 5.721 5.888 627,795 -0.04(-0.73%)
Aug 18, 2011 5.953 6.119 5.801 5.931 560,201 -0.28(-4.43%)
Aug 17, 2011 6.250 6.330 6.083 6.206 355,407 -0.02(-0.35%)
Aug 16, 2011 6.272 6.359 6.149 6.228 374,258 -0.18(-2.77%)
Aug 15, 2011 6.417 6.460 6.315 6.406 281,730 +0.11(+1.67%)
Aug 12, 2011 6.409 6.431 6.149 6.301 479,918 -0.01(-0.11%)
Aug 11, 2011 6.091 6.409 5.931 6.308 548,810 +0.31(+5.19%)
Aug 10, 2011 5.649 6.178 5.620 5.996 742,653 +0.14(+2.35%)
Aug 09, 2011 5.598 5.866 5.236 5.859 1,118,942 +0.63(+12.05%)
Aug 08, 2011 5.692 5.750 5.156 5.229 1,280,955 -0.69(-11.63%)
Aug 05, 2011 6.156 6.279 5.547 5.917 838,948 -0.15(-2.51%)
Aug 04, 2011 6.214 6.366 5.852 6.069 1,001,907 -0.44(-6.79%)
Aug 03, 2011 6.243 6.750 6.192 6.511 914,531 -0.16(-2.39%)
Aug 02, 2011 6.771 6.866 6.598 6.670 591,321 -0.11(-1.60%)
Aug 01, 2011 6.771 6.880 6.598 6.779 612,826 +0.09(+1.30%)
Jul 29, 2011 6.576 6.750 6.482 6.692 427,258 +0.03(+0.43%)
Jul 28, 2011 6.655 6.909 6.648 6.663 540,377 +0.02(+0.33%)
Jul 27, 2011 6.627 6.742 6.460 6.641 790,322 -0.04(-0.54%)
Jul 26, 2011 6.808 6.841 6.564 6.677 421,479 -0.17(-2.54%)
Jul 25, 2011 6.923 7.061 6.786 6.851 522,275 -0.17(-2.47%)
Jul 22, 2011 6.981 7.097 6.960 7.025 445,482 -0.07(-1.02%)
Jul 21, 2011 7.170 7.228 7.003 7.097 410,034 -0.04(-0.61%)
Jul 20, 2011 7.170 7.264 7.097 7.141 256,045 -0.07(-1.00%)
Jul 19, 2011 7.119 7.372 6.989 7.213 496,170 +0.18(+2.57%)
Jul 18, 2011 7.365 7.423 7.010 7.032 481,920 -0.34(-4.62%)
Jul 15, 2011 7.329 7.474 7.322 7.372 288,443 +0.01(+0.10%)
Jul 14, 2011 7.517 7.539 7.315 7.365 278,333 -0.11(-1.45%)
Jul 13, 2011 7.365 7.611 7.300 7.474 419,850 +0.21(+2.89%)
Jul 12, 2011 7.257 7.438 7.184 7.264 383,407 -0.09(-1.18%)
Jul 11, 2011 7.452 7.475 7.300 7.351 361,610 -0.19(-2.50%)
Jul 08, 2011 7.829 7.959 7.438 7.539 551,763 -0.39(-4.93%)
Jul 07, 2011 7.966 8.155 7.912 7.930 360,226 +0.06(+0.74%)
Jul 06, 2011 8.089 8.126 7.785 7.872 438,853 -0.28(-3.38%)
Jul 05, 2011 7.727 8.213 7.611 8.147 688,384 +0.43(+5.53%)
Jul 01, 2011 7.351 7.800 7.351 7.720 662,676 +0.42(+5.75%)
Jun 30, 2011 7.597 7.597 6.967 7.300 2,511,732 -0.43(-5.62%)
Jun 29, 2011 8.010 8.068 7.727 7.735 569,895 -0.22(-2.82%)
Jun 28, 2011 8.162 8.227 7.908 7.959 439,328 -0.15(-1.88%)
Jun 27, 2011 7.974 8.205 7.916 8.111 258,644 +0.11(+1.36%)
Jun 24, 2011 8.408 8.437 7.945 8.003 390,867 -0.41(-4.82%)
Jun 23, 2011 8.184 8.437 8.010 8.408 284,395 +0.09(+1.04%)
Jun 22, 2011 8.198 8.437 8.198 8.321 163,781 +0.04(+0.52%)
Jun 21, 2011 8.147 8.531 8.147 8.278 289,733 +0.19(+2.33%)
Jun 20, 2011 8.075 8.140 7.532 8.089 325,781 +0.49(+6.48%)
Jun 17, 2011 8.046 8.242 7.525 7.597 490,505 -0.33(-4.11%)
Jun 16, 2011 8.003 8.140 7.698 7.923 400,100 -0.12(-1.44%)
Jun 15, 2011 8.299 8.365 7.981 8.039 209,700 -0.36(-4.31%)
Jun 14, 2011 8.126 8.611 8.126 8.401 387,481 +0.44(+5.55%)
Jun 13, 2011 8.350 8.516 7.691 7.959 743,612 -0.40(-4.77%)
Jun 10, 2011 8.473 8.560 8.089 8.357 633,629 -0.17(-2.04%)
Jun 09, 2011 8.401 8.763 8.292 8.531 568,043 +0.42(+5.18%)
Jun 08, 2011 8.640 8.676 8.003 8.111 622,979 -0.56(-6.43%)
Jun 07, 2011 8.799 8.835 8.589 8.669 398,367 +0.15(+1.79%)
Jun 06, 2011 8.857 8.987 8.415 8.517 520,098 -0.49(-5.39%)
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.