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

Mercer Intl Inc (NQ: MERC )

9.620 -0.250 (-2.53%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 29, 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 (%)
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%)
Jan 04, 2016 6.569 6.976 6.357 6.791 2,095,382 +0.08(+1.22%)
Dec 31, 2015 6.784 6.709 6.709 6.709 140,954 -0.07(-1.09%)
Dec 30, 2015 6.813 6.850 6.761 6.784 51,783 -0.04(-0.65%)
Dec 29, 2015 6.791 7.028 6.724 6.828 97,646 +0.07(+0.99%)
Dec 28, 2015 6.947 6.991 6.687 6.761 105,482 -0.16(-2.36%)
Dec 24, 2015 6.902 6.924 6.924 6.924 62,856 +0.02(+0.32%)
Dec 23, 2015 6.835 6.939 6.747 6.902 124,305 +0.12(+1.80%)
Dec 22, 2015 6.590 6.831 6.516 6.780 95,248 +0.20(+3.00%)
Dec 21, 2015 6.502 6.582 6.443 6.582 106,655 +0.08(+1.24%)
Dec 18, 2015 6.597 6.736 6.487 6.502 538,407 -0.15(-2.20%)
Dec 17, 2015 6.721 6.765 6.546 6.648 122,219 -0.07(-0.98%)
Dec 16, 2015 6.590 6.729 6.494 6.714 78,069 +0.16(+2.46%)
Dec 15, 2015 6.663 6.758 6.487 6.553 186,634 -0.07(-1.11%)
Dec 14, 2015 6.787 6.831 6.458 6.626 240,795 -0.15(-2.27%)
Dec 11, 2015 6.934 6.985 6.692 6.780 163,499 -0.24(-3.44%)
Dec 10, 2015 7.175 7.369 6.882 7.021 209,992 -0.18(-2.54%)
Dec 09, 2015 7.007 7.263 6.992 7.205 147,897 +0.16(+2.29%)
Dec 08, 2015 7.227 7.439 6.992 7.043 159,558 -0.27(-3.70%)
Dec 07, 2015 7.475 8.036 7.183 7.314 131,688 -0.22(-2.92%)
Dec 04, 2015 7.439 7.585 7.373 7.534 154,382 +0.09(+1.18%)
Dec 03, 2015 7.615 7.907 7.417 7.446 189,834 -0.12(-1.64%)
Dec 02, 2015 7.702 7.717 7.527 7.571 106,519 -0.12(-1.52%)
Dec 01, 2015 7.834 7.834 7.563 7.688 173,565 -0.11(-1.41%)
Nov 30, 2015 7.944 7.962 7.772 7.798 378,196 -0.13(-1.66%)
Nov 27, 2015 7.673 8.017 7.615 7.929 105,441 +0.26(+3.34%)
Nov 25, 2015 7.475 7.673 7.673 7.673 163,760 +0.22(+2.95%)
Nov 24, 2015 7.820 7.915 7.446 7.453 344,421 -0.36(-4.59%)
Nov 23, 2015 7.761 8.003 7.651 7.812 157,374 -0.04(-0.56%)
Nov 20, 2015 7.907 8.003 7.805 7.856 133,649 -0.04(-0.56%)
Nov 19, 2015 7.798 8.032 7.658 7.900 328,496 +0.12(+1.60%)
Nov 18, 2015 7.688 7.863 7.494 7.776 163,623 +0.13(+1.72%)
Nov 17, 2015 7.820 7.893 7.615 7.644 373,723 -0.18(-2.34%)
Nov 16, 2015 7.798 7.856 7.388 7.827 179,946 +0.03(+0.38%)
Nov 13, 2015 7.761 8.017 7.754 7.798 131,059 -0.01(-0.09%)
Nov 12, 2015 7.915 8.003 7.768 7.805 151,187 -0.16(-2.02%)
Nov 11, 2015 8.010 8.072 7.907 7.966 71,733 -0.05(-0.64%)
Nov 10, 2015 7.937 8.025 7.878 8.017 115,843 +0.06(+0.74%)
Nov 09, 2015 8.025 8.112 7.900 7.959 193,531 -0.07(-0.82%)
Nov 06, 2015 7.959 8.127 7.922 8.025 286,130 +0.04(+0.55%)
Nov 05, 2015 8.047 8.317 7.944 7.981 239,992 -0.07(-0.91%)
Nov 04, 2015 8.069 8.354 8.054 8.054 307,112 -0.01(-0.18%)
Nov 03, 2015 8.098 8.336 8.025 8.069 626,665 -0.01(-0.09%)
Nov 02, 2015 8.295 8.544 8.061 8.076 506,152 +0.17(+2.13%)
Oct 30, 2015 7.966 8.552 7.856 7.907 289,931 +0.23(+2.96%)
Oct 29, 2015 7.717 8.010 7.644 7.680 224,952 -0.10(-1.22%)
Oct 28, 2015 7.490 7.834 7.475 7.776 109,092 +0.33(+4.42%)
Oct 27, 2015 7.702 7.702 7.344 7.446 143,959 -0.32(-4.15%)
Oct 26, 2015 7.878 7.915 7.691 7.768 65,605 -0.09(-1.12%)
Oct 23, 2015 7.798 7.929 7.702 7.856 83,331 +0.07(+0.85%)
Oct 22, 2015 7.776 7.893 7.644 7.790 187,036 +0.09(+1.14%)
Oct 21, 2015 7.607 7.761 7.461 7.702 131,992 +0.03(+0.38%)
Oct 20, 2015 7.673 7.812 7.366 7.673 69,931 -0.04(-0.57%)
Oct 19, 2015 7.732 7.783 7.651 7.717 92,287 -0.03(-0.38%)
Oct 16, 2015 7.812 7.878 7.600 7.746 66,337 -0.02(-0.28%)
Oct 15, 2015 7.768 7.798 7.512 7.768 97,467 +0.01(+0.09%)
Oct 14, 2015 7.842 7.973 7.717 7.761 111,116 -0.07(-0.84%)
Oct 13, 2015 7.885 8.054 7.812 7.827 73,941 -0.10(-1.20%)
Oct 12, 2015 7.820 7.959 7.483 7.922 280,082 +0.23(+3.05%)
Oct 09, 2015 7.893 8.003 7.651 7.688 157,008 -0.16(-2.05%)
Oct 08, 2015 7.541 7.856 7.512 7.849 198,872 +0.31(+4.18%)
Oct 07, 2015 7.483 7.563 7.285 7.534 192,937 +0.10(+1.28%)
Oct 06, 2015 7.732 7.761 7.314 7.439 140,253 -0.26(-3.42%)
Oct 05, 2015 7.658 8.093 7.585 7.702 100,334 +0.14(+1.84%)
Oct 02, 2015 7.358 7.563 7.285 7.563 108,055 +0.10(+1.27%)
Oct 01, 2015 7.344 7.483 7.205 7.468 481,110 +0.12(+1.69%)
Sep 30, 2015 7.175 7.358 7.080 7.344 158,467 +0.24(+3.40%)
Sep 29, 2015 7.014 7.161 6.934 7.102 126,783 +0.12(+1.78%)
Sep 28, 2015 7.146 7.285 6.956 6.978 155,902 -0.23(-3.25%)
Sep 25, 2015 7.453 7.453 7.183 7.212 205,774 -0.18(-2.38%)
Sep 24, 2015 7.658 7.688 7.373 7.388 316,190 -0.27(-3.58%)
Sep 23, 2015 7.807 7.807 7.619 7.662 112,967 -0.14(-1.86%)
Sep 22, 2015 7.640 7.829 7.401 7.807 246,192 +0.01(+0.19%)
Sep 21, 2015 8.097 8.097 7.742 7.793 270,845 -0.23(-2.89%)
Sep 18, 2015 7.771 8.053 7.771 8.024 445,532 +0.13(+1.65%)
Sep 17, 2015 7.981 8.031 7.858 7.894 270,138 -0.07(-0.91%)
Sep 16, 2015 7.995 8.031 7.930 7.966 223,063 -0.04(-0.45%)
Sep 15, 2015 8.060 8.133 7.916 8.003 281,730 -0.08(-0.99%)
Sep 14, 2015 8.198 8.307 7.923 8.082 382,444 -0.19(-2.28%)
Sep 11, 2015 8.191 8.336 7.947 8.270 465,625 +0.08(+0.97%)
Sep 10, 2015 8.408 8.408 8.118 8.191 110,782 -0.21(-2.50%)
Sep 09, 2015 8.654 8.741 8.365 8.401 255,204 -0.17(-2.03%)
Sep 08, 2015 8.495 8.654 8.365 8.575 303,645 +0.21(+2.51%)
Sep 04, 2015 8.176 8.365 8.365 8.365 185,167 +0.12(+1.40%)
Sep 03, 2015 8.234 8.299 8.097 8.249 221,333 +0.02(+0.26%)
Sep 02, 2015 7.995 8.234 7.821 8.227 299,952 +0.36(+4.60%)
Sep 01, 2015 8.075 8.176 7.756 7.865 628,596 -0.43(-5.15%)
Aug 31, 2015 8.227 8.408 8.118 8.292 222,076 +0.02(+0.26%)
Aug 28, 2015 8.336 8.357 8.147 8.270 220,982 -0.03(-0.35%)
Aug 27, 2015 7.662 8.357 7.619 8.299 623,702 +0.75(+9.98%)
Aug 26, 2015 7.684 7.959 7.315 7.546 1,077,557 +0.31(+4.30%)
Aug 25, 2015 7.582 7.582 7.162 7.235 793,156 -0.17(-2.35%)
Aug 24, 2015 7.315 7.677 7.257 7.409 640,866 -0.33(-4.21%)
Aug 21, 2015 8.003 8.053 7.691 7.735 481,400 -0.34(-4.22%)
Aug 20, 2015 8.372 8.546 8.003 8.075 197,125 -0.33(-3.88%)
Aug 19, 2015 8.191 8.459 7.872 8.401 394,990 +0.19(+2.29%)
Aug 18, 2015 8.480 8.691 8.198 8.213 152,867 -0.25(-2.91%)
Aug 17, 2015 8.155 8.473 8.003 8.459 456,781 +0.26(+3.18%)
Aug 14, 2015 8.314 8.430 7.981 8.198 710,529 -0.17(-1.99%)
Aug 13, 2015 8.712 8.857 8.343 8.365 340,837 -0.31(-3.59%)
Aug 12, 2015 8.821 8.843 8.509 8.676 277,154 -0.20(-2.20%)
Aug 11, 2015 8.850 9.009 8.734 8.872 360,458 -0.03(-0.33%)
Aug 10, 2015 8.777 8.958 8.701 8.901 240,123 +0.12(+1.40%)
Aug 07, 2015 8.546 8.835 8.350 8.777 428,458 +0.20(+2.28%)
Aug 06, 2015 8.691 9.089 8.430 8.582 339,087 -0.15(-1.74%)
Aug 05, 2015 9.060 9.219 8.676 8.734 446,656 -0.25(-2.82%)
Aug 04, 2015 9.154 9.465 8.872 8.987 277,466 -0.20(-2.21%)
Aug 03, 2015 8.857 9.451 8.763 9.190 369,838 +0.43(+4.96%)
Jul 31, 2015 9.313 9.313 8.046 8.756 1,512,549 -0.35(-3.90%)
Jul 30, 2015 8.835 9.132 8.748 9.111 721,468 +0.28(+3.11%)
Jul 29, 2015 8.748 8.886 8.625 8.835 354,629 +0.10(+1.16%)
Jul 28, 2015 8.394 8.759 7.891 8.734 509,821 +0.41(+4.96%)
Jul 27, 2015 8.256 8.582 8.075 8.321 723,933 -0.28(-3.28%)
Jul 24, 2015 8.915 8.958 8.567 8.604 427,979 -0.35(-3.96%)
Jul 23, 2015 9.371 9.487 8.734 8.958 434,760 -0.41(-4.40%)
Jul 22, 2015 9.400 9.509 9.284 9.371 266,763 -0.03(-0.31%)
Jul 21, 2015 9.422 9.531 9.357 9.400 201,847 -0.02(-0.23%)
Jul 20, 2015 9.270 9.444 9.219 9.422 271,009 +0.05(+0.54%)
Jul 17, 2015 9.755 9.835 9.364 9.371 202,725 -0.35(-3.65%)
Jul 16, 2015 9.770 9.907 9.596 9.726 262,385 +0.06(+0.60%)
Jul 15, 2015 9.552 9.755 9.393 9.668 382,874 +0.12(+1.29%)
Jul 14, 2015 9.545 9.603 9.400 9.545 180,052 -0.01(-0.15%)
Jul 13, 2015 9.415 9.683 9.415 9.560 216,136 +0.24(+2.56%)
Jul 10, 2015 9.241 9.469 9.168 9.321 531,583 -0.10(-1.08%)
Jul 09, 2015 9.516 9.531 9.125 9.422 437,084 +0.02(+0.23%)
Jul 08, 2015 9.726 9.777 9.364 9.400 376,122 -0.37(-3.78%)
Jul 07, 2015 9.914 9.914 9.270 9.770 410,554 -0.15(-1.53%)
Jul 06, 2015 10.12 10.13 9.697 9.922 192,250 -0.24(-2.35%)
Jul 02, 2015 9.878 10.16 10.16 10.16 434,680 +0.30(+3.01%)
Jul 01, 2015 9.980 10.15 9.755 9.864 354,754 -0.04(-0.44%)
Jun 30, 2015 10.00 10.09 9.733 9.907 193,599 -0.04(-0.44%)
Jun 29, 2015 10.02 10.18 9.932 9.951 209,651 -0.25(-2.41%)
Jun 26, 2015 10.28 10.38 10.06 10.20 225,837 -0.03(-0.28%)
Jun 25, 2015 10.34 10.36 10.21 10.23 166,310 -0.07(-0.70%)
Jun 24, 2015 10.36 10.55 10.25 10.30 184,195 +0.04(+0.35%)
Jun 23, 2015 10.30 10.31 10.15 10.26 590,414 +0.01(+0.07%)
Jun 22, 2015 10.16 10.28 10.10 10.25 271,327 +0.09(+0.93%)
Jun 19, 2015 9.799 10.32 9.719 10.16 387,147 +0.38(+3.93%)
Jun 18, 2015 9.842 9.972 9.726 9.777 109,339 -0.04(-0.37%)
Jun 17, 2015 10.04 10.13 9.712 9.813 251,316 -0.25(-2.45%)
Jun 16, 2015 10.10 10.15 10.00 10.06 135,985 -0.07(-0.64%)
Jun 15, 2015 10.28 10.28 10.01 10.12 231,238 -0.20(-1.89%)
Jun 12, 2015 10.29 10.40 10.22 10.32 147,533 +0.02(+0.21%)
Jun 11, 2015 10.16 10.31 9.933 10.30 155,829 +0.16(+1.57%)
Jun 10, 2015 10.28 10.35 10.07 10.14 116,391 -0.06(-0.57%)
Jun 09, 2015 10.16 10.24 10.02 10.20 193,140 +0.07(+0.72%)
Jun 08, 2015 10.28 10.28 10.02 10.12 203,881 -0.19(-1.83%)
Jun 05, 2015 10.30 10.40 10.17 10.31 117,802 +0.03(+0.28%)
Jun 04, 2015 10.46 10.57 10.16 10.28 168,637 -0.20(-1.93%)
Jun 03, 2015 10.48 10.65 10.36 10.49 445,826 +0.02(+0.21%)
Jun 02, 2015 10.47 10.56 10.32 10.46 242,314 -0.02(-0.21%)
Jun 01, 2015 10.30 10.49 10.14 10.49 244,089 +0.22(+2.12%)
May 29, 2015 10.25 10.41 10.07 10.27 282,103 +0.03(+0.28%)
May 28, 2015 10.23 10.26 10.07 10.24 194,232 -0.01(-0.07%)
May 27, 2015 10.10 10.30 9.958 10.25 268,364 +0.15(+1.51%)
May 26, 2015 10.28 10.32 10.00 10.10 216,397 -0.26(-2.52%)
May 22, 2015 10.38 10.36 10.36 10.36 119,578 -0.08(-0.76%)
May 21, 2015 10.38 10.54 10.29 10.44 255,251 +0.04(+0.35%)
May 20, 2015 10.50 10.50 10.20 10.40 207,862 -0.09(-0.90%)
May 19, 2015 10.45 10.58 10.24 10.49 274,207 -0.07(-0.62%)
May 18, 2015 10.18 10.58 10.15 10.56 239,043 +0.30(+2.89%)
May 15, 2015 10.54 10.61 10.19 10.26 192,971 -0.26(-2.48%)
May 14, 2015 10.41 10.59 10.33 10.52 218,098 +0.14(+1.40%)
May 13, 2015 10.41 10.42 10.19 10.38 203,792 +0.05(+0.49%)
May 12, 2015 9.943 10.34 9.777 10.33 269,572 +0.21(+2.08%)
May 11, 2015 10.15 10.20 10.04 10.12 258,315 -0.08(-0.78%)
May 08, 2015 10.33 10.42 10.12 10.20 336,272 +0.17(+1.66%)
May 07, 2015 10.02 10.11 9.885 10.03 560,088 -0.07(-0.65%)
May 06, 2015 10.32 10.32 10.07 10.10 422,968 -0.17(-1.69%)
May 05, 2015 10.33 10.37 10.12 10.27 383,300 -0.04(-0.35%)
May 04, 2015 10.32 10.44 10.24 10.31 473,021 -0.02(-0.21%)
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.