Financial News

Exact Sciences Cor (NQ: EXAS )

80.28 USD -5.09 (-5.96%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.810 5.940 5.740 5.940 698,639 +0.11(+1.89%)
Nov 29, 2010 5.850 5.920 5.700 5.830 600,099 +0.07(+1.22%)
Nov 26, 2010 5.840 5.950 5.750 5.760 265,165 -0.12(-2.04%)
Nov 24, 2010 5.640 5.880 5.880 5.880 1,235,019 +0.37(+6.72%)
Nov 23, 2010 5.650 5.800 5.480 5.510 966,520 -0.18(-3.16%)
Nov 22, 2010 5.980 5.990 5.670 5.690 1,368,488 -0.33(-5.48%)
Nov 19, 2010 6.110 6.150 5.960 6.020 1,044,902 -0.13(-2.11%)
Nov 18, 2010 6.160 6.210 6.080 6.150 1,073,406 +0.08(+1.32%)
Nov 17, 2010 6.080 6.270 6.016 6.070 837,817 +0.02(+0.33%)
Nov 16, 2010 6.320 6.320 5.970 6.050 1,094,583 -0.22(-3.51%)
Nov 15, 2010 6.000 6.325 5.980 6.270 1,140,226 +0.28(+4.67%)
Nov 12, 2010 6.150 6.160 5.880 5.990 1,252,021 -0.16(-2.60%)
Nov 11, 2010 6.160 6.270 6.010 6.150 1,297,587 -0.09(-1.44%)
Nov 10, 2010 6.310 6.360 6.090 6.240 1,600,632 -0.03(-0.48%)
Nov 09, 2010 6.330 6.340 6.250 6.270 1,105,686 -0.06(-0.95%)
Nov 08, 2010 6.550 6.555 6.270 6.330 1,654,874 -0.19(-2.91%)
Nov 05, 2010 6.290 6.580 6.270 6.520 2,313,623 +0.15(+2.35%)
Nov 04, 2010 6.200 6.390 6.150 6.370 5,361,095 +0.26(+4.26%)
Nov 03, 2010 6.100 6.350 6.060 6.110 1,593,858 -0.14(-2.24%)
Nov 02, 2010 6.300 6.445 6.050 6.250 2,351,584 +0.00(+0.00%)
Nov 01, 2010 6.970 6.979 6.230 6.250 3,515,487 -0.61(-8.89%)
Oct 29, 2010 7.360 8.090 6.700 6.860 8,313,669 -1.71(-19.95%)
Oct 28, 2010 8.690 8.720 7.910 8.570 3,586,944 +0.22(+2.63%)
Oct 27, 2010 9.000 9.190 7.800 8.350 4,035,803 +0.22(+2.71%)
Oct 25, 2010 7.980 8.200 7.750 8.130 1,418,613 +0.30(+3.83%)
Oct 22, 2010 7.460 8.070 7.160 7.830 2,191,121 +0.36(+4.82%)
Oct 21, 2010 8.200 8.240 7.100 7.470 3,741,382 -0.57(-7.09%)
Oct 20, 2010 8.220 8.590 7.980 8.040 1,436,531 +0.04(+0.50%)
Oct 19, 2010 8.880 8.927 7.850 8.000 2,016,757 -0.92(-10.31%)
Oct 18, 2010 9.000 9.240 8.890 8.920 1,501,282 +0.04(+0.45%)
Oct 15, 2010 9.030 9.240 8.760 8.880 1,417,361 -0.03(-0.34%)
Oct 14, 2010 8.640 9.020 8.500 8.910 2,259,090 +0.52(+6.20%)
Oct 13, 2010 8.250 8.480 8.120 8.390 703,219 +0.19(+2.32%)
Oct 12, 2010 8.130 8.240 8.020 8.200 458,723 +0.10(+1.23%)
Oct 11, 2010 8.370 8.390 7.920 8.100 951,764 -0.18(-2.17%)
Oct 08, 2010 7.430 8.390 7.400 8.280 1,260,779 +0.85(+11.44%)
Oct 07, 2010 7.580 7.690 7.320 7.430 701,993 -0.07(-0.93%)
Oct 06, 2010 7.580 7.650 7.440 7.500 722,614 -0.07(-0.92%)
Oct 05, 2010 7.100 7.640 7.100 7.570 1,357,951 +0.57(+8.14%)
Oct 04, 2010 7.050 7.110 6.730 7.000 907,211 -0.09(-1.27%)
Oct 01, 2010 7.320 7.320 6.900 7.090 1,004,913 -0.15(-2.07%)
Sep 30, 2010 7.370 7.400 7.050 7.240 1,046,096 +0.00(+0.00%)
Sep 29, 2010 7.200 7.300 7.090 7.240 858,930 +0.05(+0.70%)
Sep 28, 2010 7.000 7.290 6.880 7.190 891,025 +0.18(+2.57%)
Sep 27, 2010 6.850 7.090 6.620 7.010 733,967 +0.34(+5.10%)
Sep 24, 2010 6.540 6.787 6.460 6.670 739,857 +0.17(+2.62%)
Sep 23, 2010 6.200 6.640 6.160 6.500 631,643 +0.26(+4.17%)
Sep 22, 2010 6.480 6.550 6.150 6.240 565,642 -0.25(-3.85%)
Sep 21, 2010 6.380 6.790 6.370 6.490 802,191 +0.00(+0.00%)
Sep 20, 2010 6.300 6.540 6.100 6.490 1,141,505 +0.27(+4.34%)
Sep 17, 2010 6.160 6.375 6.100 6.220 850,487 +0.34(+5.78%)
Sep 15, 2010 5.700 5.930 5.653 5.880 596,053 +0.17(+2.98%)
Sep 14, 2010 5.660 5.840 5.510 5.710 454,575 +0.05(+0.88%)
Sep 13, 2010 5.580 5.730 5.530 5.660 352,122 +0.11(+1.98%)
Sep 10, 2010 5.530 5.840 5.450 5.550 824,399 +0.03(+0.54%)
Sep 09, 2010 5.170 5.900 5.170 5.520 2,018,491 +0.48(+9.52%)
Sep 08, 2010 4.900 5.090 4.870 5.040 744,751 +0.16(+3.28%)
Sep 07, 2010 4.840 4.890 4.780 4.880 140,440 +0.05(+1.04%)
Sep 03, 2010 4.760 4.920 4.700 4.830 285,262 +0.11(+2.33%)
Sep 02, 2010 4.710 4.750 4.594 4.720 162,572 -0.03(-0.63%)
Sep 01, 2010 4.640 4.750 4.600 4.750 267,107 +0.16(+3.49%)
Aug 31, 2010 4.660 4.700 4.520 4.590 264,161 -0.06(-1.29%)
Aug 30, 2010 4.500 4.765 4.430 4.650 507,780 +0.14(+3.10%)
Aug 27, 2010 4.380 4.550 4.270 4.510 363,381 +0.17(+3.92%)
Aug 26, 2010 4.190 4.450 4.190 4.340 572,909 +0.17(+4.08%)
Aug 25, 2010 4.080 4.200 4.060 4.170 173,704 +0.06(+1.46%)
Aug 24, 2010 4.190 4.190 4.060 4.110 188,305 -0.11(-2.61%)
Aug 23, 2010 4.290 4.290 4.200 4.220 129,267 -0.07(-1.63%)
Aug 20, 2010 4.200 4.440 4.010 4.290 329,630 +0.07(+1.66%)
Aug 19, 2010 4.320 4.350 4.210 4.220 290,921 -0.10(-2.31%)
Aug 18, 2010 4.380 4.410 4.260 4.320 172,079 -0.08(-1.82%)
Aug 17, 2010 4.420 4.500 4.250 4.400 332,841 +0.04(+0.92%)
Aug 16, 2010 4.310 4.420 4.250 4.360 135,732 +0.06(+1.40%)
Aug 13, 2010 4.390 4.390 4.300 4.300 159,674 -0.09(-2.05%)
Aug 12, 2010 4.260 4.500 4.210 4.390 211,125 +0.12(+2.81%)
Aug 11, 2010 4.380 4.430 4.270 4.270 286,758 -0.13(-2.95%)
Aug 10, 2010 4.390 4.650 4.300 4.400 779,472 +0.18(+4.27%)
Aug 09, 2010 4.260 4.270 4.180 4.220 154,776 -0.04(-0.94%)
Aug 06, 2010 4.240 4.280 4.150 4.260 169,581 +0.00(+0.00%)
Aug 05, 2010 4.250 4.290 4.172 4.260 102,690 +0.01(+0.24%)
Aug 04, 2010 4.230 4.310 4.199 4.250 153,111 +0.05(+1.19%)
Aug 03, 2010 4.170 4.250 4.090 4.200 165,821 +0.03(+0.72%)
Aug 02, 2010 4.220 4.220 4.150 4.170 144,484 +0.00(+0.00%)
Jul 30, 2010 4.080 4.200 4.010 4.170 254,866 +0.07(+1.71%)
Jul 29, 2010 4.250 4.260 4.050 4.100 316,384 -0.12(-2.84%)
Jul 28, 2010 4.150 4.270 3.960 4.220 603,157 +0.29(+7.38%)
Jul 27, 2010 3.760 3.990 3.720 3.930 506,846 +0.23(+6.22%)
Jul 26, 2010 3.600 3.740 3.580 3.700 230,196 +0.10(+2.78%)
Jul 23, 2010 3.490 3.650 3.410 3.600 157,855 +0.09(+2.56%)
Jul 22, 2010 3.440 3.580 3.380 3.510 181,415 +0.10(+2.93%)
Jul 21, 2010 3.600 3.730 3.380 3.410 288,310 -0.19(-5.28%)
Jul 20, 2010 3.280 3.610 3.250 3.600 303,554 +0.29(+8.76%)
Jul 19, 2010 3.450 3.550 3.150 3.310 750,474 -0.12(-3.50%)
Jul 16, 2010 3.820 3.890 3.410 3.430 601,082 -0.42(-10.91%)
Jul 15, 2010 3.950 4.140 3.820 3.850 449,594 -0.08(-2.04%)
Jul 14, 2010 3.890 3.990 3.860 3.930 247,890 +0.04(+1.03%)
Jul 13, 2010 3.910 3.978 3.860 3.890 257,715 -0.03(-0.77%)
Jul 12, 2010 3.950 4.000 3.750 3.920 291,117 -0.06(-1.51%)
Jul 09, 2010 4.040 4.190 3.950 3.980 976,177 -0.24(-5.69%)
Jul 08, 2010 4.220 4.280 4.170 4.220 155,954 +0.01(+0.24%)
Jul 07, 2010 4.080 4.220 4.060 4.210 227,049 +0.15(+3.69%)
Jul 06, 2010 4.160 4.300 4.050 4.060 239,610 -0.05(-1.22%)
Jul 02, 2010 4.150 4.310 4.050 4.110 189,390 -0.01(-0.24%)
Jul 01, 2010 4.390 4.390 4.020 4.120 456,356 -0.28(-6.36%)
Jun 30, 2010 4.690 4.730 4.300 4.400 326,349 -0.25(-5.38%)
Jun 29, 2010 4.670 4.890 4.540 4.650 349,749 -0.18(-3.73%)
Jun 25, 2010 4.990 4.990 4.520 4.830 4,889,646 +0.21(+4.55%)
Jun 24, 2010 4.490 4.620 4.420 4.620 247,775 +0.08(+1.76%)
Jun 23, 2010 4.560 4.580 4.420 4.540 147,058 -0.01(-0.22%)
Jun 22, 2010 4.670 4.670 4.500 4.550 140,738 -0.13(-2.78%)
Jun 21, 2010 4.950 4.950 4.510 4.680 263,691 -0.24(-4.88%)
Jun 18, 2010 5.000 5.000 4.840 4.920 328,067 +0.00(+0.00%)
Jun 17, 2010 4.970 5.000 4.830 4.920 231,912 -0.01(-0.20%)
Jun 16, 2010 4.620 4.990 4.560 4.930 359,309 +0.25(+5.34%)
Jun 15, 2010 4.500 4.690 4.480 4.680 267,378 +0.18(+4.12%)
Jun 14, 2010 4.650 4.650 4.310 4.495 323,730 +0.00(+0.11%)
Jun 11, 2010 4.240 4.600 4.240 4.490 270,311 +0.18(+4.18%)
Jun 10, 2010 4.160 4.350 4.150 4.310 95,670 +0.15(+3.61%)
Jun 09, 2010 4.090 4.220 4.020 4.160 128,904 +0.11(+2.72%)
Jun 08, 2010 4.120 4.160 4.020 4.050 109,574 -0.04(-0.98%)
Jun 07, 2010 4.210 4.270 4.070 4.090 94,410 -0.12(-2.85%)
Jun 04, 2010 4.310 4.390 4.080 4.210 164,824 -0.16(-3.66%)
Jun 03, 2010 4.180 4.390 4.150 4.370 152,197 +0.17(+4.05%)
Jun 02, 2010 4.190 4.250 4.090 4.200 112,833 +0.08(+1.94%)
Jun 01, 2010 4.120 4.275 4.060 4.120 83,527 -0.05(-1.20%)
May 28, 2010 4.170 4.210 4.050 4.170 75,604 +0.00(+0.00%)
May 27, 2010 4.170 4.200 4.080 4.170 72,338 +0.01(+0.24%)
May 26, 2010 4.100 4.240 4.060 4.160 118,421 +0.11(+2.72%)
May 25, 2010 4.030 4.130 3.850 4.050 248,371 -0.04(-0.98%)
May 24, 2010 4.150 4.220 4.090 4.090 83,660 -0.01(-0.24%)
May 21, 2010 4.120 4.250 4.020 4.100 84,161 -0.10(-2.38%)
May 20, 2010 4.150 4.250 4.100 4.200 100,123 -0.07(-1.64%)
May 19, 2010 4.230 4.270 4.150 4.270 112,708 -0.01(-0.23%)
May 18, 2010 4.440 4.500 4.230 4.280 89,391 -0.14(-3.17%)
May 17, 2010 4.460 4.484 4.350 4.420 121,087 +0.02(+0.45%)
May 14, 2010 4.250 4.400 4.250 4.400 120,493 +0.10(+2.33%)
May 13, 2010 4.340 4.430 4.300 4.300 96,050 -0.06(-1.38%)
May 12, 2010 4.250 4.400 4.220 4.360 179,179 +0.10(+2.35%)
May 11, 2010 4.320 4.390 4.170 4.260 202,054 +0.14(+3.40%)
May 10, 2010 4.210 4.350 4.100 4.120 149,670 +0.10(+2.49%)
May 07, 2010 4.200 4.220 3.890 4.020 266,417 -0.25(-5.85%)
May 06, 2010 4.410 4.410 4.060 4.270 351,718 -0.09(-2.06%)
May 05, 2010 4.270 4.490 4.170 4.360 200,428 +0.05(+1.16%)
May 04, 2010 4.350 4.360 4.200 4.310 148,526 -0.05(-1.15%)
May 03, 2010 4.420 4.500 4.320 4.360 143,629 -0.08(-1.80%)
Apr 30, 2010 4.470 4.500 4.300 4.440 208,236 -0.10(-2.20%)
Apr 29, 2010 4.510 4.600 4.400 4.540 285,822 +0.05(+1.11%)
Apr 28, 2010 4.430 4.500 4.380 4.490 251,221 +0.09(+2.05%)
Apr 27, 2010 4.450 4.480 4.300 4.400 272,941 -0.05(-1.12%)
Apr 26, 2010 4.150 4.450 4.150 4.450 326,250 +0.31(+7.49%)
Apr 23, 2010 3.960 4.210 3.850 4.140 408,512 +0.14(+3.50%)
Apr 22, 2010 4.100 4.160 3.900 4.000 335,950 -0.16(-3.85%)
Apr 21, 2010 4.290 4.290 3.970 4.160 365,284 -0.09(-2.12%)
Apr 20, 2010 4.350 4.410 4.140 4.250 249,655 -0.12(-2.75%)
Apr 19, 2010 4.280 4.370 4.140 4.370 353,956 +0.05(+1.16%)
Apr 16, 2010 4.500 4.500 4.120 4.320 420,782 -0.15(-3.36%)
Apr 15, 2010 4.520 4.520 4.300 4.470 720,803 -0.06(-1.32%)
Apr 14, 2010 4.550 4.610 4.500 4.530 1,486,540 -0.16(-3.41%)
Apr 13, 2010 4.780 4.790 4.604 4.690 129,144 -0.04(-0.85%)
Apr 12, 2010 4.780 4.790 4.600 4.730 79,047 +0.04(+0.85%)
Apr 09, 2010 4.860 4.860 4.600 4.690 106,095 -0.10(-2.09%)
Apr 08, 2010 4.770 4.880 4.711 4.790 135,392 +0.07(+1.48%)
Apr 07, 2010 4.600 4.770 4.600 4.720 190,081 +0.12(+2.61%)
Apr 06, 2010 4.420 4.640 4.420 4.600 92,542 +0.13(+3.02%)
Apr 05, 2010 4.500 4.570 4.381 4.465 80,250 +0.05(+1.25%)
Apr 01, 2010 4.420 4.410 4.410 4.410 159,300 -0.04(-0.90%)
Mar 31, 2010 4.240 4.490 4.200 4.450 226,552 +0.21(+4.95%)
Mar 30, 2010 4.300 4.300 4.160 4.240 147,929 -0.01(-0.24%)
Mar 29, 2010 4.300 4.370 4.242 4.250 107,064 -0.08(-1.96%)
Mar 26, 2010 4.390 4.390 4.210 4.335 126,662 -0.04(-1.03%)
Mar 25, 2010 4.430 4.460 4.320 4.380 282,359 -0.03(-0.68%)
Mar 24, 2010 4.500 4.600 4.390 4.410 96,451 -0.15(-3.29%)
Mar 23, 2010 4.480 4.610 4.461 4.560 200,011 -0.05(-1.08%)
Mar 22, 2010 4.770 4.770 4.520 4.610 168,048 -0.03(-0.65%)
Mar 19, 2010 4.500 4.770 4.410 4.640 428,381 +0.18(+4.04%)
Mar 18, 2010 4.490 4.500 4.310 4.460 97,737 +0.03(+0.68%)
Mar 17, 2010 4.360 4.490 4.100 4.430 374,993 +0.04(+0.91%)
Mar 16, 2010 4.730 4.940 4.370 4.390 430,484 -0.37(-7.77%)
Mar 15, 2010 4.820 4.850 4.680 4.760 186,621 -0.05(-1.04%)
Mar 12, 2010 4.990 4.990 4.720 4.810 323,804 -0.06(-1.23%)
Mar 11, 2010 4.790 4.950 4.560 4.870 575,812 +0.17(+3.62%)
Mar 10, 2010 4.500 5.250 4.470 4.700 2,201,418 +0.33(+7.55%)
Mar 09, 2010 4.300 4.450 4.280 4.370 107,167 +0.02(+0.46%)
Mar 08, 2010 4.340 4.380 4.210 4.350 85,962 -0.01(-0.23%)
Mar 05, 2010 4.380 4.480 4.300 4.360 88,645 +0.03(+0.69%)
Mar 04, 2010 4.250 4.350 4.150 4.330 149,610 +0.10(+2.36%)
Mar 03, 2010 4.220 4.240 4.190 4.230 33,834 -0.02(-0.47%)
Mar 02, 2010 4.240 4.280 4.170 4.250 104,357 +0.00(+0.00%)
Mar 01, 2010 4.110 4.250 4.063 4.250 67,562 +0.14(+3.41%)
Feb 26, 2010 4.045 4.120 4.000 4.110 76,871 +0.05(+1.23%)
Feb 25, 2010 4.100 4.140 4.020 4.060 53,956 +0.00(+0.00%)
Feb 24, 2010 4.080 4.160 4.010 4.060 58,578 +0.04(+1.00%)
Feb 23, 2010 3.980 4.040 3.950 4.020 82,483 +0.05(+1.26%)
Feb 22, 2010 3.910 4.100 3.900 3.970 207,660 +0.05(+1.28%)
Feb 19, 2010 3.870 3.940 3.840 3.920 48,168 +0.02(+0.51%)
Feb 18, 2010 4.000 4.000 3.850 3.900 117,489 -0.09(-2.17%)
Feb 17, 2010 3.950 4.000 3.860 3.986 108,408 +0.13(+3.28%)
Feb 16, 2010 4.030 4.030 3.760 3.860 132,801 -0.07(-1.78%)
Feb 12, 2010 3.760 3.930 3.930 3.930 120,500 +0.12(+3.15%)
Feb 11, 2010 3.850 4.020 3.810 3.810 170,043 -0.05(-1.30%)
Feb 10, 2010 3.840 3.950 3.827 3.860 56,850 +0.06(+1.58%)
Feb 09, 2010 3.940 3.970 3.791 3.800 55,631 -0.16(-4.04%)
Feb 08, 2010 3.820 4.010 3.750 3.960 69,127 +0.20(+5.32%)
Feb 05, 2010 3.850 3.850 3.590 3.760 85,570 -0.11(-2.84%)
Feb 04, 2010 3.980 4.000 3.830 3.870 77,983 -0.09(-2.27%)
Feb 03, 2010 4.000 4.000 3.860 3.960 55,419 +0.00(+0.00%)
Feb 02, 2010 4.250 4.250 3.900 3.960 170,653 +0.11(+2.86%)
Feb 01, 2010 3.530 3.850 3.500 3.850 115,827 +0.35(+10.00%)
Jan 29, 2010 3.520 3.530 3.460 3.500 54,541 +0.03(+0.86%)
Jan 28, 2010 3.510 3.510 3.400 3.470 42,944 -0.02(-0.57%)
Jan 27, 2010 3.470 3.540 3.450 3.490 45,909 +0.02(+0.58%)
Jan 26, 2010 3.500 3.620 3.410 3.470 198,619 -0.19(-5.09%)
Jan 25, 2010 4.010 4.010 3.550 3.656 177,964 -0.22(-5.77%)
Jan 22, 2010 3.980 4.000 3.840 3.880 145,633 -0.12(-3.00%)
Jan 21, 2010 4.210 4.210 3.750 4.000 293,562 -0.20(-4.76%)
Jan 20, 2010 4.250 4.270 4.140 4.200 59,477 -0.01(-0.24%)
Jan 19, 2010 4.020 4.300 4.010 4.210 65,733 +0.15(+3.69%)
Jan 15, 2010 4.140 4.060 4.060 4.060 61,300 -0.08(-1.93%)
Jan 14, 2010 4.360 4.360 4.130 4.140 74,179 -0.14(-3.27%)
Jan 13, 2010 4.300 4.370 4.150 4.280 114,844 +0.04(+0.94%)
Jan 12, 2010 4.210 4.290 4.180 4.240 112,123 +0.10(+2.42%)
Jan 11, 2010 4.100 4.200 4.010 4.140 58,251 +0.10(+2.48%)
Jan 08, 2010 4.240 4.248 4.000 4.040 263,645 -0.13(-3.12%)
Jan 07, 2010 4.230 4.500 4.110 4.170 422,485 +0.04(+0.97%)
Jan 06, 2010 3.980 4.230 3.880 4.130 523,109 +0.33(+8.69%)
Jan 05, 2010 3.400 3.840 3.360 3.800 263,183 +0.40(+11.76%)
Jan 04, 2010 3.500 3.530 3.370 3.400 171,891 +0.01(+0.29%)
Dec 31, 2009 3.290 3.390 3.390 3.390 110,200 +0.05(+1.50%)
Dec 30, 2009 3.260 3.340 3.260 3.340 73,734 +0.04(+1.29%)
Dec 29, 2009 3.310 3.320 3.260 3.297 44,205 -0.00(-0.08%)
Dec 28, 2009 3.310 3.350 3.276 3.300 122,667 +0.04(+1.23%)
Dec 24, 2009 3.210 3.270 3.196 3.260 18,153 +0.07(+2.19%)
Dec 23, 2009 3.200 3.290 3.190 3.190 95,875 -0.01(-0.31%)
Dec 22, 2009 3.080 3.200 2.970 3.200 156,459 +0.20(+6.67%)
Dec 21, 2009 3.220 3.230 2.990 3.000 174,921 -0.26(-7.98%)
Dec 18, 2009 3.060 3.260 3.000 3.260 312,056 +0.20(+6.54%)
Dec 17, 2009 2.740 3.080 2.740 3.060 459,044 +0.37(+13.75%)
Dec 16, 2009 2.730 2.750 2.570 2.690 63,408 +0.04(+1.51%)
Dec 15, 2009 2.550 2.680 2.510 2.650 84,050 +0.16(+6.43%)
Dec 14, 2009 2.550 2.600 2.460 2.490 158,234 +0.02(+0.81%)
Dec 11, 2009 2.460 2.500 2.430 2.470 47,803 +0.01(+0.41%)
Dec 10, 2009 2.500 2.500 2.430 2.460 41,053 -0.05(-1.99%)
Dec 09, 2009 2.530 2.550 2.490 2.510 44,890 +0.00(+0.00%)
Dec 08, 2009 2.570 2.580 2.500 2.510 48,836 -0.04(-1.57%)
Dec 07, 2009 2.601 2.601 2.550 2.550 49,464 -0.09(-3.41%)
Dec 04, 2009 2.600 2.640 2.540 2.640 27,527 +0.05(+1.93%)
Dec 03, 2009 2.570 2.600 2.470 2.590 27,438 +0.08(+3.18%)
Dec 02, 2009 2.550 2.580 2.500 2.510 23,808 -0.06(-2.33%)
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