Financial News

Independent Bank Corp (NQ: IBCP )

34.30 +0.26 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 1.337 1.345 1.216 1.230 72,896 -0.12(-8.99%)
Oct 28, 2011 1.359 1.366 1.287 1.352 57,868 +0.01(+0.53%)
Oct 27, 2011 1.323 1.387 1.307 1.345 37,568 +0.06(+5.03%)
Oct 26, 2011 1.287 1.323 1.280 1.280 20,064 -0.01(-0.56%)
Oct 25, 2011 1.302 1.323 1.287 1.287 36,586 -0.04(-2.70%)
Oct 24, 2011 1.330 1.380 1.302 1.323 24,656 -0.01(-1.02%)
Oct 21, 2011 1.359 1.359 1.294 1.337 38,963 +0.01(+1.03%)
Oct 20, 2011 1.345 1.371 1.302 1.323 40,043 -0.06(-4.64%)
Oct 19, 2011 1.287 1.387 1.287 1.387 23,057 +0.09(+7.18%)
Oct 18, 2011 1.323 1.416 1.287 1.294 56,613 -0.08(-5.73%)
Oct 17, 2011 1.294 1.373 1.294 1.373 5,611 +0.03(+2.13%)
Oct 14, 2011 1.359 1.373 1.323 1.345 8,808 +0.03(+2.17%)
Oct 13, 2011 1.337 1.337 1.273 1.316 15,898 +0.01(+0.55%)
Oct 12, 2011 1.323 1.323 1.287 1.309 13,349 +0.01(+1.11%)
Oct 11, 2011 1.287 1.309 1.287 1.294 6,917 -0.01(-1.09%)
Oct 10, 2011 1.309 1.309 1.273 1.309 7,263 +0.04(+2.81%)
Oct 07, 2011 1.309 1.309 1.273 1.273 5,593 +0.00(+0.00%)
Oct 06, 2011 1.223 1.371 1.166 1.273 32,499 +0.02(+1.71%)
Oct 05, 2011 1.252 1.259 1.187 1.252 36,769 -0.04(-2.78%)
Oct 04, 2011 1.287 1.316 1.216 1.287 51,251 -0.01(-0.55%)
Oct 03, 2011 1.337 1.337 1.252 1.294 41,214 -0.08(-5.73%)
Sep 30, 2011 1.359 1.380 1.337 1.373 5,106 -0.03(-2.04%)
Sep 29, 2011 1.416 1.416 1.294 1.402 18,392 +0.06(+4.25%)
Sep 28, 2011 1.302 1.387 1.302 1.345 59,882 +0.00(+0.00%)
Sep 27, 2011 1.380 1.380 1.330 1.345 5,787 -0.02(-1.57%)
Sep 26, 2011 1.352 1.395 1.316 1.366 10,675 -0.04(-2.55%)
Sep 23, 2011 1.294 1.402 1.280 1.402 22,074 +0.11(+8.89%)
Sep 22, 2011 1.359 1.359 1.287 1.287 18,760 -0.08(-5.76%)
Sep 21, 2011 1.387 1.387 1.366 1.366 8,810 +0.01(+0.53%)
Sep 20, 2011 1.380 1.416 1.359 1.359 7,170 -0.04(-3.06%)
Sep 19, 2011 1.352 1.409 1.352 1.402 7,410 +0.06(+4.81%)
Sep 16, 2011 1.366 1.395 1.337 1.337 31,649 -0.04(-2.60%)
Sep 15, 2011 1.395 1.416 1.373 1.373 8,546 +0.01(+1.05%)
Sep 14, 2011 1.402 1.423 1.359 1.359 20,906 -0.04(-2.56%)
Sep 13, 2011 1.376 1.423 1.359 1.395 10,382 +0.00(+0.00%)
Sep 12, 2011 1.359 1.430 1.345 1.395 18,234 +0.01(+0.52%)
Sep 09, 2011 1.359 1.430 1.323 1.387 22,808 +0.02(+1.57%)
Sep 08, 2011 1.352 1.430 1.330 1.366 13,721 +0.00(+0.00%)
Sep 07, 2011 1.323 1.430 1.323 1.366 16,214 +0.03(+2.14%)
Sep 06, 2011 1.373 1.438 1.309 1.337 20,963 -0.06(-4.59%)
Sep 02, 2011 1.402 1.438 1.380 1.402 12,655 -0.04(-2.97%)
Sep 01, 2011 1.416 1.473 1.409 1.445 30,649 +0.03(+2.02%)
Aug 31, 2011 1.438 1.459 1.402 1.416 24,009 -0.02(-1.49%)
Aug 30, 2011 1.445 1.459 1.373 1.438 39,429 -0.01(-0.98%)
Aug 29, 2011 1.423 1.452 1.352 1.452 52,593 +0.03(+2.21%)
Aug 26, 2011 1.466 1.466 1.395 1.420 13,750 -0.01(-0.70%)
Aug 25, 2011 1.438 1.466 1.423 1.430 15,723 +0.01(+1.01%)
Aug 24, 2011 1.445 1.445 1.323 1.416 16,407 +0.01(+0.51%)
Aug 23, 2011 1.316 1.466 1.309 1.409 36,715 +0.10(+7.65%)
Aug 22, 2011 1.366 1.423 1.259 1.309 36,857 +0.02(+1.67%)
Aug 19, 2011 1.330 1.352 1.252 1.287 47,132 -0.07(-5.26%)
Aug 18, 2011 1.352 1.366 1.287 1.359 41,553 -0.01(-1.04%)
Aug 17, 2011 1.395 1.430 1.359 1.373 24,249 -0.05(-3.52%)
Aug 16, 2011 1.445 1.445 1.395 1.423 18,982 +0.01(+0.50%)
Aug 15, 2011 1.430 1.473 1.359 1.416 85,031 +0.03(+2.06%)
Aug 12, 2011 1.495 1.495 1.387 1.387 55,008 -0.04(-2.51%)
Aug 11, 2011 1.409 1.452 1.387 1.423 19,197 -0.04(-2.45%)
Aug 10, 2011 1.438 1.495 1.294 1.459 80,488 +0.01(+0.49%)
Aug 09, 2011 1.445 1.516 1.259 1.452 98,920 +0.16(+12.78%)
Aug 08, 2011 1.366 1.430 1.252 1.287 154,836 -0.21(-14.29%)
Aug 05, 2011 1.452 1.538 1.373 1.502 139,832 +0.04(+2.44%)
Aug 04, 2011 1.452 1.516 1.430 1.466 58,936 -0.02(-1.44%)
Aug 03, 2011 1.502 1.528 1.438 1.488 52,410 -0.02(-1.42%)
Aug 02, 2011 1.595 1.609 1.495 1.509 49,590 -0.08(-4.95%)
Aug 01, 2011 1.659 1.659 1.545 1.588 52,158 +0.03(+1.84%)
Jul 29, 2011 1.459 1.702 1.402 1.559 136,845 +0.09(+6.34%)
Jul 28, 2011 1.538 1.573 1.459 1.466 99,012 -0.07(-4.65%)
Jul 27, 2011 1.638 1.666 1.538 1.538 26,906 -0.11(-6.93%)
Jul 26, 2011 1.645 1.702 1.609 1.652 17,180 +0.01(+0.56%)
Jul 25, 2011 1.609 1.645 1.566 1.643 49,070 +0.01(+0.75%)
Jul 22, 2011 1.645 1.702 1.602 1.631 40,701 +0.01(+0.57%)
Jul 21, 2011 1.659 1.688 1.559 1.621 44,096 -0.00(-0.13%)
Jul 20, 2011 1.545 1.645 1.545 1.623 30,316 +0.09(+5.58%)
Jul 19, 2011 1.566 1.602 1.523 1.538 26,498 -0.02(-1.38%)
Jul 18, 2011 1.616 1.645 1.509 1.559 97,533 -0.06(-3.96%)
Jul 15, 2011 1.659 1.666 1.609 1.623 27,470 +0.00(+0.00%)
Jul 14, 2011 1.752 1.752 1.623 1.623 64,544 -0.11(-6.58%)
Jul 13, 2011 1.745 1.802 1.709 1.738 68,040 +0.01(+0.41%)
Jul 12, 2011 1.631 1.774 1.609 1.731 44,063 +0.10(+6.14%)
Jul 11, 2011 1.752 1.754 1.609 1.631 89,893 -0.15(-8.43%)
Jul 08, 2011 1.745 1.809 1.716 1.781 74,167 +0.04(+2.47%)
Jul 07, 2011 1.895 1.917 1.688 1.738 198,065 -0.15(-7.95%)
Jul 06, 2011 1.430 2.053 1.430 1.888 626,869 +0.44(+30.05%)
Jul 05, 2011 1.445 1.466 1.430 1.452 13,347 -0.03(-1.93%)
Jul 01, 2011 1.445 1.480 1.445 1.480 51,089 +0.03(+1.97%)
Jun 30, 2011 1.445 1.473 1.430 1.452 29,026 +0.02(+1.50%)
Jun 29, 2011 1.402 1.445 1.380 1.430 27,295 +0.06(+4.17%)
Jun 28, 2011 1.359 1.423 1.359 1.373 34,679 +0.04(+2.67%)
Jun 27, 2011 1.355 1.380 1.287 1.337 27,960 +0.00(+0.00%)
Jun 24, 2011 1.345 1.387 1.273 1.337 49,068 -0.01(-1.06%)
Jun 23, 2011 1.430 1.430 1.337 1.352 83,616 -0.09(-6.44%)
Jun 22, 2011 1.438 1.473 1.438 1.445 58,511 -0.01(-0.49%)
Jun 21, 2011 1.430 1.480 1.430 1.452 47,234 +0.02(+1.50%)
Jun 20, 2011 1.473 1.502 1.373 1.430 95,159 +0.06(+4.17%)
Jun 17, 2011 1.438 1.438 1.330 1.373 87,934 -0.04(-3.03%)
Jun 16, 2011 1.402 1.495 1.373 1.416 95,227 +0.01(+0.51%)
Jun 15, 2011 1.359 1.409 1.331 1.409 62,655 +0.03(+2.07%)
Jun 14, 2011 1.430 1.433 1.366 1.380 65,288 +0.00(+0.00%)
Jun 13, 2011 1.345 1.438 1.323 1.380 121,148 +0.02(+1.58%)
Jun 10, 2011 1.380 1.380 1.209 1.359 156,700 -0.02(-1.55%)
Jun 09, 2011 1.402 1.430 1.323 1.380 158,820 -0.06(-3.98%)
Jun 08, 2011 1.445 1.480 1.330 1.438 126,213 -0.04(-2.43%)
Jun 07, 2011 1.552 1.552 1.373 1.473 268,796 -0.08(-5.07%)
Jun 06, 2011 1.659 1.663 1.545 1.552 95,039 -0.11(-6.87%)
Jun 03, 2011 1.674 1.716 1.659 1.666 36,804 -0.13(-7.17%)
May 24, 2011 1.795 1.809 1.774 1.795 30,033 +0.02(+1.21%)
May 23, 2011 1.788 1.845 1.774 1.774 79,712 -0.02(-1.20%)
May 20, 2011 1.802 1.902 1.788 1.795 104,635 -0.04(-2.33%)
May 19, 2011 1.902 1.960 1.824 1.838 205,918 -0.03(-1.53%)
May 18, 2011 1.902 1.917 1.824 1.867 143,737 -0.06(-2.97%)
May 17, 2011 1.931 1.931 1.845 1.924 133,205 -0.01(-0.37%)
May 16, 2011 2.131 2.131 1.924 1.931 101,142 -0.21(-9.70%)
May 13, 2011 2.060 2.217 1.938 2.138 238,225 +0.04(+2.05%)
May 12, 2011 1.938 2.110 1.895 2.095 201,521 +0.13(+6.55%)
May 11, 2011 1.960 1.967 1.874 1.967 40,736 +0.00(+0.00%)
May 10, 2011 1.902 1.967 1.788 1.967 186,403 +0.14(+7.42%)
May 09, 2011 1.974 1.974 1.822 1.831 151,423 -0.14(-7.25%)
May 06, 2011 1.945 2.038 1.895 1.974 61,992 +0.07(+3.76%)
May 05, 2011 1.967 1.967 1.895 1.902 81,698 -0.06(-3.27%)
May 04, 2011 1.895 2.002 1.881 1.967 177,348 +0.05(+2.61%)
May 03, 2011 2.110 2.118 1.831 1.917 325,870 -0.26(-12.13%)
May 02, 2011 2.124 2.181 2.053 2.181 234,054 +0.04(+1.67%)
Apr 29, 2011 2.203 2.203 2.138 2.146 104,471 -0.06(-2.91%)
Apr 28, 2011 2.167 2.260 2.160 2.210 71,214 +0.02(+0.98%)
Apr 27, 2011 2.081 2.188 2.038 2.188 186,989 +0.10(+4.62%)
Apr 26, 2011 2.167 2.174 2.060 2.092 180,733 -0.07(-3.15%)
Apr 25, 2011 2.181 2.196 2.146 2.160 136,490 -0.05(-2.27%)
Apr 21, 2011 2.224 2.289 2.181 2.210 153,290 -0.01(-0.64%)
Apr 20, 2011 2.310 2.310 2.217 2.224 71,415 -0.02(-0.96%)
Apr 19, 2011 2.324 2.324 2.231 2.246 50,330 -0.07(-3.09%)
Apr 18, 2011 2.324 2.460 2.153 2.317 170,134 -0.05(-2.11%)
Apr 15, 2011 2.403 2.475 2.324 2.367 88,649 -0.05(-2.07%)
Apr 14, 2011 2.324 2.417 2.303 2.417 98,161 +0.08(+3.36%)
Apr 13, 2011 2.360 2.424 2.310 2.339 103,662 +0.01(+0.62%)
Apr 12, 2011 2.453 2.453 2.203 2.324 163,863 -0.13(-5.25%)
Apr 11, 2011 2.510 2.510 2.324 2.453 164,111 -0.02(-0.87%)
Apr 08, 2011 2.575 2.596 2.396 2.475 187,295 -0.08(-3.08%)
Apr 07, 2011 2.696 2.746 2.475 2.553 365,292 -0.06(-2.19%)
Apr 06, 2011 2.417 2.610 2.405 2.610 457,055 +0.19(+7.99%)
Apr 05, 2011 2.382 2.417 2.289 2.417 133,296 +0.03(+1.20%)
Apr 04, 2011 2.310 2.410 2.281 2.389 152,286 +0.06(+2.45%)
Apr 01, 2011 2.289 2.331 2.274 2.331 134,671 +0.04(+1.87%)
Mar 31, 2011 2.289 2.346 2.289 2.289 113,616 -0.02(-0.93%)
Mar 30, 2011 2.382 2.382 2.296 2.310 129,114 -0.06(-2.42%)
Mar 29, 2011 2.281 2.388 2.274 2.367 151,675 +0.06(+2.48%)
Mar 28, 2011 2.253 2.389 2.253 2.310 323,945 +0.06(+2.87%)
Mar 25, 2011 2.239 2.339 2.217 2.246 160,431 -0.01(-0.32%)
Mar 24, 2011 2.253 2.281 2.188 2.253 145,480 +0.07(+3.28%)
Mar 23, 2011 2.110 2.224 2.038 2.181 200,317 +0.07(+3.39%)
Mar 22, 2011 2.253 2.253 2.074 2.110 207,745 -0.11(-4.84%)
Mar 21, 2011 2.224 2.460 2.081 2.217 484,243 -0.05(-2.21%)
Mar 18, 2011 1.788 2.289 1.745 2.267 921,343 +0.55(+32.08%)
Mar 17, 2011 1.788 1.788 1.702 1.716 285,054 -0.08(-4.38%)
Mar 16, 2011 1.852 1.888 1.738 1.795 223,416 -0.09(-4.92%)
Mar 15, 2011 1.838 1.945 1.688 1.888 351,584 -0.13(-6.38%)
Mar 14, 2011 2.181 2.188 1.910 2.017 315,747 -0.16(-7.24%)
Mar 11, 2011 2.138 2.174 2.053 2.174 198,884 +0.04(+2.01%)
Mar 10, 2011 2.217 2.260 2.002 2.131 616,711 -0.14(-5.99%)
Mar 09, 2011 2.324 2.346 2.239 2.267 129,831 -0.06(-2.46%)
Mar 08, 2011 2.317 2.395 2.260 2.324 154,895 +0.00(+0.00%)
Mar 07, 2011 2.460 2.460 2.196 2.324 470,033 -0.10(-4.13%)
Mar 04, 2011 2.610 2.610 2.403 2.424 167,531 -0.15(-5.83%)
Mar 03, 2011 2.432 2.632 2.396 2.575 222,098 +0.10(+4.05%)
Mar 02, 2011 2.682 2.682 2.432 2.475 492,905 -0.25(-9.19%)
Mar 01, 2011 2.861 2.861 2.632 2.725 376,610 -0.05(-1.80%)
Feb 28, 2011 2.954 2.954 2.732 2.775 221,716 -0.09(-3.00%)
Feb 25, 2011 2.811 2.989 2.810 2.861 396,954 +0.11(+3.90%)
Feb 24, 2011 2.796 2.846 2.718 2.753 136,895 -0.07(-2.53%)
Feb 23, 2011 2.746 2.846 2.575 2.825 522,571 +0.06(+2.33%)
Feb 22, 2011 3.040 3.047 2.675 2.761 734,810 -0.39(-12.27%)
Feb 18, 2011 3.218 3.254 3.040 3.147 379,760 -0.06(-2.00%)
Feb 17, 2011 3.004 3.211 2.975 3.211 273,929 +0.19(+6.40%)
Feb 16, 2011 3.140 3.161 2.904 3.018 568,237 -0.05(-1.63%)
Feb 15, 2011 3.283 3.397 3.047 3.068 908,556 -0.17(-5.30%)
Feb 14, 2011 3.018 3.354 3.018 3.240 1,659,698 +0.24(+7.86%)
Feb 11, 2011 2.968 3.104 2.896 3.004 429,668 +0.04(+1.20%)
Feb 10, 2011 2.947 3.004 2.896 2.968 263,526 +0.00(+0.00%)
Feb 09, 2011 3.032 3.140 2.875 2.968 633,978 -0.08(-2.58%)
Feb 08, 2011 2.911 3.218 2.911 3.047 1,399,384 +0.15(+5.18%)
Feb 07, 2011 2.689 2.911 2.682 2.896 350,594 +0.18(+6.58%)
Feb 04, 2011 2.932 3.051 2.703 2.718 798,595 -0.17(-5.94%)
Feb 03, 2011 2.839 3.032 2.739 2.889 1,350,591 +0.26(+10.08%)
Feb 02, 2011 2.124 2.625 2.117 2.625 1,408,698 +0.49(+22.74%)
Feb 01, 2011 2.174 2.217 2.110 2.138 359,722 -0.06(-2.61%)
Jan 31, 2011 2.239 2.317 2.146 2.196 656,579 -0.03(-1.29%)
Jan 28, 2011 2.374 2.382 2.167 2.224 529,360 -0.16(-6.61%)
Jan 27, 2011 2.296 2.625 2.217 2.382 1,466,440 +0.11(+5.05%)
Jan 26, 2011 2.317 2.331 2.131 2.267 875,392 -0.01(-0.63%)
Jan 25, 2011 2.138 2.389 2.038 2.281 700,270 +0.11(+4.93%)
Jan 24, 2011 2.374 2.403 2.124 2.174 529,377 -0.24(-10.06%)
Jan 21, 2011 2.353 2.575 2.317 2.417 870,258 +0.15(+6.62%)
Jan 20, 2011 2.510 2.539 2.060 2.267 1,404,944 -0.28(-10.96%)
Jan 19, 2011 2.889 2.968 2.374 2.546 1,879,559 -0.42(-14.22%)
Jan 18, 2011 2.746 3.161 2.718 2.968 3,034,100 +0.25(+9.21%)
Jan 14, 2011 2.253 2.746 2.203 2.718 1,891,933 +0.45(+19.87%)
Jan 13, 2011 1.895 2.360 1.809 2.267 1,911,917 +0.40(+21.46%)
Jan 12, 2011 1.809 1.881 1.731 1.867 381,283 +0.08(+4.40%)
Jan 11, 2011 1.702 1.814 1.688 1.788 353,831 +0.03(+1.63%)
Jan 10, 2011 1.752 1.902 1.602 1.759 1,152,673 -0.01(-0.40%)
Jan 07, 2011 1.702 1.924 1.538 1.766 2,929,431 +0.22(+14.35%)
Jan 06, 2011 1.209 1.745 1.187 1.545 1,872,303 +0.39(+33.34%)
Jan 05, 2011 1.094 1.166 1.044 1.159 187,849 +0.04(+3.18%)
Jan 04, 2011 1.001 1.130 1.001 1.123 281,276 +0.15(+15.44%)
Jan 03, 2011 0.9154 1.001 0.9154 0.9726 98,757 +0.04(+4.62%)
Dec 31, 2010 0.9297 0.9583 0.9226 0.9297 172,970 -0.03(-2.99%)
Dec 30, 2010 0.9369 1.001 0.9297 0.9583 147,700 -0.01(-0.74%)
Dec 29, 2010 1.016 1.016 0.9083 0.9655 229,452 -0.04(-4.26%)
Dec 28, 2010 1.037 1.058 1.001 1.008 231,582 -0.05(-4.73%)
Dec 27, 2010 1.180 1.180 1.037 1.058 172,756 -0.07(-6.33%)
Dec 23, 2010 1.137 1.202 1.073 1.130 288,260 +0.03(+2.60%)
Dec 22, 2010 1.001 1.352 1.001 1.101 1,473,442 +0.01(+0.65%)
Dec 21, 2010 0.9798 1.252 0.8582 1.094 1,774,937 +0.15(+15.91%)
Dec 20, 2010 1.080 1.116 0.9154 0.9440 779,582 -0.05(-5.04%)
Dec 17, 2010 0.7581 1.073 0.7366 0.9941 1,848,525 +0.27(+37.62%)
Dec 16, 2010 0.7295 0.7652 0.7152 0.7223 209,497 -0.01(-0.98%)
Dec 15, 2010 0.7652 0.7725 0.7223 0.7295 137,323 -0.05(-6.42%)
Dec 14, 2010 0.7867 0.7867 0.7652 0.7795 56,836 -0.02(-2.68%)
Dec 13, 2010 0.8010 0.8082 0.7867 0.8010 47,711 -0.01(-0.88%)
Dec 10, 2010 0.7867 0.8153 0.7724 0.8082 50,984 +0.01(+1.80%)
Dec 09, 2010 0.7867 0.8010 0.7652 0.7938 74,645 +0.00(+0.00%)
Dec 08, 2010 0.7867 0.8010 0.7724 0.7938 88,863 +0.01(+0.91%)
Dec 07, 2010 0.7867 0.8010 0.7509 0.7867 111,411 +0.00(+0.00%)
Dec 06, 2010 0.7938 0.8439 0.7867 0.7867 70,755 -0.03(-3.51%)
Dec 03, 2010 0.8582 0.8797 0.7581 0.8153 193,523 -0.02(-2.56%)
Dec 02, 2010 0.8296 0.8868 0.8296 0.8368 52,846 -0.01(-0.85%)
Dec 01, 2010 0.8439 0.8796 0.8296 0.8439 78,165 -0.01(-1.67%)
Nov 30, 2010 0.8582 0.8940 0.8582 0.8582 71,175 -0.02(-2.44%)
Nov 29, 2010 0.8725 0.9083 0.8582 0.8797 39,309 -0.01(-1.60%)
Nov 26, 2010 0.8725 0.9083 0.8654 0.8940 22,623 +0.01(+0.81%)
Nov 24, 2010 0.8868 0.8868 0.8868 0.8868 68,823 -0.01(-1.59%)
Nov 23, 2010 0.8868 0.9083 0.8797 0.9011 31,857 +0.00(+0.00%)
Nov 22, 2010 0.8940 0.9126 0.8725 0.9011 27,303 -0.01(-1.56%)
Nov 19, 2010 0.9154 0.9483 0.8940 0.9154 42,807 -0.01(-0.78%)
Nov 18, 2010 0.9583 0.9583 0.8654 0.9226 87,868 +0.04(+4.03%)
Nov 17, 2010 0.9512 0.9655 0.8582 0.8868 44,619 -0.04(-4.62%)
Nov 16, 2010 0.9011 0.9869 0.9011 0.9297 123,787 +0.00(+0.00%)
Nov 15, 2010 0.9655 0.9798 0.9083 0.9297 74,866 -0.04(-3.70%)
Nov 12, 2010 1.023 1.051 0.9226 0.9655 193,776 -0.08(-7.53%)
Nov 11, 2010 1.159 1.173 1.016 1.044 82,514 -0.05(-4.57%)
Nov 10, 2010 1.101 1.137 1.094 1.094 38,117 -0.01(-0.65%)
Nov 09, 2010 1.123 1.137 1.023 1.101 53,730 +0.09(+8.45%)
Nov 08, 2010 1.244 1.244 1.008 1.016 157,336 -0.06(-5.96%)
Nov 05, 2010 1.159 1.173 0.9798 1.080 220,420 -0.09(-7.36%)
Nov 04, 2010 1.173 1.202 1.159 1.166 108,400 -0.01(-1.22%)
Nov 03, 2010 1.294 1.294 1.180 1.180 39,494 -0.11(-8.33%)
Nov 02, 2010 1.287 1.287 1.194 1.287 45,587 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback