Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.48 11.52 11.15 11.28 65,978 -0.10(-0.92%)
Apr 29, 2009 10.38 11.45 10.38 11.39 179,483 +0.51(+4.69%)
Apr 28, 2009 10.39 11.02 10.39 10.88 73,642 +0.39(+3.72%)
Apr 27, 2009 10.60 10.87 10.35 10.49 38,146 -0.41(-3.72%)
Apr 24, 2009 10.13 11.08 10.12 10.89 83,841 +0.80(+7.87%)
Apr 23, 2009 10.22 10.22 9.918 10.10 46,208 -0.13(-1.25%)
Apr 22, 2009 10.50 10.50 10.18 10.23 89,565 -0.43(-4.01%)
Apr 21, 2009 9.775 10.75 9.670 10.65 54,603 +0.86(+8.81%)
Apr 20, 2009 11.25 11.25 9.768 9.790 45,128 -1.44(-12.83%)
Apr 17, 2009 11.44 11.44 10.95 11.23 85,128 -0.15(-1.32%)
Apr 16, 2009 10.59 11.48 10.53 11.38 61,032 +0.89(+8.51%)
Apr 15, 2009 9.985 10.49 9.798 10.49 30,124 +0.47(+4.64%)
Apr 14, 2009 10.31 10.69 10.00 10.02 45,500 -0.45(-4.30%)
Apr 13, 2009 10.09 10.49 9.565 10.47 49,523 +0.20(+1.97%)
Apr 09, 2009 9.385 10.36 9.228 10.27 73,256 +1.16(+12.68%)
Apr 08, 2009 8.882 9.175 8.615 9.115 28,702 +0.34(+3.85%)
Apr 07, 2009 9.048 9.423 8.777 8.777 33,286 -0.40(-4.33%)
Apr 06, 2009 9.438 9.468 8.920 9.175 50,627 -0.44(-4.60%)
Apr 03, 2009 9.385 9.618 9.093 9.618 57,092 +0.18(+1.91%)
Apr 02, 2009 8.897 9.603 8.897 9.438 88,156 +0.80(+9.30%)
Apr 01, 2009 8.432 9.063 8.260 8.635 51,981 +0.04(+0.44%)
Mar 31, 2009 8.492 9.040 8.327 8.597 103,028 +0.17(+1.96%)
Mar 30, 2009 8.815 8.822 8.350 8.432 103,245 -1.13(-11.84%)
Mar 26, 2009 9.265 9.685 9.003 9.565 61,138 +0.44(+4.77%)
Mar 25, 2009 9.085 9.438 8.815 9.130 105,009 +0.17(+1.93%)
Mar 24, 2009 10.47 10.47 8.957 8.957 111,002 -0.76(-7.80%)
Mar 23, 2009 9.175 9.715 9.070 9.715 160,081 +0.82(+9.19%)
Mar 20, 2009 9.768 9.768 8.897 8.897 131,344 -0.76(-7.85%)
Mar 19, 2009 9.970 10.13 9.580 9.655 99,601 -0.22(-2.20%)
Mar 18, 2009 8.973 10.04 8.852 9.873 128,250 +0.88(+9.76%)
Mar 17, 2009 8.627 8.995 8.252 8.995 74,581 +0.57(+6.77%)
Mar 16, 2009 9.265 9.265 8.357 8.425 106,635 -0.69(-7.57%)
Mar 13, 2009 9.655 9.670 9.018 9.115 78,475 -0.45(-4.71%)
Mar 12, 2009 7.960 9.693 7.903 9.565 119,749 +1.53(+19.05%)
Mar 11, 2009 7.967 8.327 7.967 8.035 68,403 +0.14(+1.81%)
Mar 10, 2009 7.502 7.945 7.390 7.892 181,897 +0.59(+8.01%)
Mar 09, 2009 7.427 7.525 7.127 7.307 146,431 -0.18(-2.40%)
Mar 06, 2009 7.532 7.750 7.405 7.487 363,429 +0.08(+1.11%)
Mar 05, 2009 8.297 8.297 7.397 7.405 113,180 -0.97(-11.56%)
Mar 04, 2009 8.564 8.734 7.856 8.372 82,791 +0.41(+5.19%)
Mar 02, 2009 8.800 9.383 7.834 7.959 106,235 -0.99(-11.05%)
Feb 27, 2009 9.110 9.184 8.690 8.948 35,012 -0.03(-0.33%)
Feb 26, 2009 9.213 9.368 8.690 8.977 74,802 -0.11(-1.22%)
Feb 25, 2009 9.258 9.457 8.483 9.088 80,581 -0.23(-2.45%)
Feb 24, 2009 7.871 9.486 7.856 9.317 87,843 +1.50(+19.15%)
Feb 23, 2009 9.095 9.176 7.605 7.819 213,862 -1.02(-11.52%)
Feb 20, 2009 7.377 9.383 7.340 8.837 233,603 +1.34(+17.80%)
Feb 19, 2009 9.051 9.051 7.377 7.502 280,159 -1.58(-17.38%)
Feb 18, 2009 9.280 9.302 8.926 9.080 65,793 -0.11(-1.20%)
Feb 17, 2009 9.457 9.573 9.184 9.191 68,564 -0.39(-4.08%)
Feb 13, 2009 9.767 10.03 9.442 9.582 93,422 -0.03(-0.31%)
Feb 12, 2009 9.479 9.921 9.302 9.612 103,532 -0.35(-3.48%)
Feb 11, 2009 10.38 10.75 9.848 9.958 113,945 -0.38(-3.71%)
Feb 10, 2009 11.54 12.09 10.34 10.34 68,684 -1.33(-11.38%)
Feb 09, 2009 11.16 11.82 10.92 11.67 146,294 +0.42(+3.74%)
Feb 06, 2009 10.75 11.45 10.75 11.25 101,568 +0.34(+3.11%)
Feb 05, 2009 11.09 11.29 10.57 10.91 72,310 -0.25(-2.25%)
Feb 04, 2009 11.16 11.80 11.13 11.16 75,873 +0.04(+0.33%)
Feb 03, 2009 11.81 11.81 10.71 11.12 69,137 -0.60(-5.16%)
Feb 02, 2009 11.66 11.77 10.97 11.73 99,195 -0.09(-0.75%)
Jan 30, 2009 12.02 12.21 11.57 11.82 78,218 -0.09(-0.74%)
Jan 29, 2009 12.72 12.91 11.91 11.91 106,333 -0.69(-5.50%)
Jan 28, 2009 12.39 12.76 12.17 12.60 154,213 +0.72(+6.09%)
Jan 27, 2009 13.02 13.09 11.72 11.88 95,156 -1.31(-9.90%)
Jan 26, 2009 14.78 14.78 12.48 13.18 148,436 -1.61(-10.87%)
Jan 23, 2009 14.75 15.13 14.57 14.79 25,642 -0.40(-2.62%)
Jan 22, 2009 15.65 16.60 15.15 15.19 19,791 -0.83(-5.16%)
Jan 21, 2009 14.44 16.30 14.16 16.01 84,752 +1.81(+12.78%)
Jan 20, 2009 15.37 15.37 14.20 14.20 77,051 -1.48(-9.41%)
Jan 16, 2009 16.10 16.11 15.09 15.68 46,736 -0.22(-1.39%)
Jan 15, 2009 15.49 16.00 15.09 15.90 66,703 +0.44(+2.86%)
Jan 14, 2009 16.14 16.74 15.45 15.45 50,060 -1.00(-6.05%)
Jan 13, 2009 16.21 16.55 16.01 16.45 23,226 +0.26(+1.59%)
Jan 12, 2009 16.53 16.80 16.19 16.19 38,698 -0.42(-2.53%)
Jan 09, 2009 17.58 17.59 16.56 16.61 47,576 -0.94(-5.34%)
Jan 08, 2009 16.97 17.64 16.97 17.55 26,025 +0.46(+2.72%)
Jan 07, 2009 18.07 18.08 16.99 17.08 61,583 -1.06(-5.85%)
Jan 06, 2009 19.11 19.18 17.91 18.15 57,295 -0.78(-4.13%)
Jan 05, 2009 19.73 19.73 18.46 18.93 40,153 -0.74(-3.75%)
Jan 02, 2009 20.15 20.15 19.36 19.67 31,483 -0.43(-2.13%)
Dec 31, 2008 18.59 20.26 18.01 20.09 57,687 +1.55(+8.35%)
Dec 30, 2008 18.00 18.77 17.73 18.54 23,315 +0.67(+3.76%)
Dec 29, 2008 18.79 19.01 17.70 17.87 54,567 -0.93(-4.94%)
Dec 26, 2008 19.11 19.18 18.32 18.80 9,676 -0.10(-0.51%)
Dec 24, 2008 18.88 18.90 18.21 18.90 9,770 +0.24(+1.30%)
Dec 23, 2008 18.86 19.17 18.44 18.66 24,075 +0.01(+0.08%)
Dec 22, 2008 18.60 19.17 17.81 18.64 55,657 +0.24(+1.28%)
Dec 19, 2008 19.18 19.18 18.40 18.40 110,216 -0.25(-1.34%)
Dec 18, 2008 18.91 19.18 18.11 18.66 23,711 -0.30(-1.56%)
Dec 17, 2008 18.46 19.18 18.00 18.95 55,019 +0.01(+0.04%)
Dec 16, 2008 17.48 19.11 16.97 18.94 64,473 +1.90(+11.12%)
Dec 15, 2008 18.07 18.43 16.60 17.05 48,594 -0.96(-5.33%)
Dec 12, 2008 16.85 18.01 16.84 18.01 57,212 +1.04(+6.13%)
Dec 11, 2008 17.58 18.09 16.93 16.97 61,275 -1.29(-7.07%)
Dec 10, 2008 18.15 18.40 17.86 18.26 23,268 +0.33(+1.85%)
Dec 09, 2008 18.30 19.11 17.58 17.92 78,996 -0.70(-3.76%)
Dec 08, 2008 18.96 19.02 18.07 18.63 82,827 +0.37(+2.02%)
Dec 05, 2008 18.26 18.67 17.73 18.26 97,605 -0.19(-1.04%)
Dec 04, 2008 18.66 19.61 18.30 18.45 48,532 -0.54(-2.84%)
Dec 03, 2008 18.39 19.04 18.27 18.99 53,334 +0.31(+1.69%)
Dec 02, 2008 18.86 19.02 18.20 18.67 48,590 -0.23(-1.20%)
Dec 01, 2008 20.63 21.75 18.90 18.90 60,228 -2.73(-12.63%)
Nov 28, 2008 21.51 21.94 21.28 21.63 19,847 -0.26(-1.20%)
Nov 26, 2008 20.11 21.97 19.92 21.89 57,981 +1.08(+5.17%)
Nov 25, 2008 21.44 21.60 19.77 20.82 69,259 -0.74(-3.43%)
Nov 24, 2008 20.54 21.93 19.63 21.56 92,306 +1.37(+6.78%)
Nov 21, 2008 18.94 20.50 17.58 20.19 67,862 +2.00(+10.99%)
Nov 20, 2008 19.70 19.84 18.12 18.19 52,672 -1.77(-8.88%)
Nov 19, 2008 20.45 21.31 19.77 19.96 47,941 -0.72(-3.50%)
Nov 18, 2008 20.03 20.69 19.22 20.69 63,489 +0.60(+2.99%)
Nov 17, 2008 19.42 20.68 19.42 20.09 14,609 +0.47(+2.39%)
Nov 14, 2008 20.96 21.26 19.55 19.62 23,030 -1.82(-8.47%)
Nov 13, 2008 19.80 21.43 19.38 21.43 52,237 +1.89(+9.67%)
Nov 12, 2008 19.36 20.36 19.36 19.54 54,485 -0.11(-0.56%)
Nov 11, 2008 19.32 20.69 19.23 19.65 36,725 +0.05(+0.26%)
Nov 10, 2008 21.17 21.19 19.47 19.60 39,751 -1.14(-5.51%)
Nov 07, 2008 20.08 20.87 20.08 20.74 36,052 +0.87(+4.38%)
Nov 06, 2008 19.22 20.50 19.22 19.87 30,603 +0.51(+2.65%)
Nov 05, 2008 20.47 21.21 19.07 19.36 31,793 -1.57(-7.49%)
Nov 04, 2008 21.10 21.15 19.64 20.93 52,938 +0.61(+2.99%)
Nov 03, 2008 20.52 21.15 19.27 20.32 61,815 -0.18(-0.89%)
Oct 31, 2008 20.47 20.69 19.77 20.50 53,364 +0.37(+1.86%)
Oct 30, 2008 20.06 20.41 19.40 20.13 38,963 +0.76(+3.93%)
Oct 29, 2008 19.05 20.06 18.72 19.37 38,249 +0.29(+1.50%)
Oct 28, 2008 18.31 19.50 16.97 19.08 105,536 +1.39(+7.86%)
Oct 27, 2008 18.28 19.73 17.69 17.69 25,944 -1.09(-5.81%)
Oct 24, 2008 18.67 19.45 18.45 18.78 40,893 -0.18(-0.93%)
Oct 23, 2008 19.57 20.21 18.67 18.96 62,879 -0.53(-2.74%)
Oct 22, 2008 19.77 20.32 19.38 19.49 94,787 -0.64(-3.20%)
Oct 21, 2008 20.50 21.02 19.88 20.14 123,152 -0.88(-4.18%)
Oct 20, 2008 20.85 21.95 20.33 21.02 31,854 +0.21(+1.02%)
Oct 17, 2008 21.07 22.33 19.70 20.80 62,123 -0.80(-3.69%)
Oct 16, 2008 18.31 21.60 18.13 21.60 84,808 +3.27(+17.86%)
Oct 15, 2008 20.44 21.20 18.25 18.33 101,165 -2.81(-13.30%)
Oct 14, 2008 20.86 21.16 19.32 21.14 128,317 +0.82(+4.04%)
Oct 13, 2008 20.73 20.73 19.05 20.32 95,846 -0.73(-3.48%)
Oct 10, 2008 15.42 21.05 15.42 21.05 92,996 +5.10(+32.00%)
Oct 09, 2008 18.77 18.77 15.87 15.95 191,815 -2.36(-12.88%)
Oct 08, 2008 19.22 20.08 18.31 18.31 107,041 -1.06(-5.48%)
Oct 07, 2008 21.54 21.79 19.22 19.37 48,422 -1.98(-9.29%)
Oct 06, 2008 21.81 22.17 20.50 21.35 54,196 -0.75(-3.41%)
Oct 03, 2008 24.13 24.40 22.11 22.11 94,282 -2.06(-8.52%)
Oct 02, 2008 23.07 24.16 23.07 24.16 33,238 +1.12(+4.86%)
Oct 01, 2008 21.98 23.48 21.98 23.04 20,763 +0.09(+0.38%)
Sep 30, 2008 20.91 23.99 20.55 22.96 67,237 +3.22(+16.33%)
Sep 29, 2008 23.01 24.16 19.73 19.73 35,944 -3.63(-15.54%)
Sep 26, 2008 21.90 23.80 21.51 23.37 21,884 +1.13(+5.07%)
Sep 25, 2008 21.36 23.26 21.34 22.24 46,356 +0.30(+1.37%)
Sep 24, 2008 23.42 23.42 21.35 21.94 42,144 -0.72(-3.17%)
Sep 23, 2008 24.41 24.48 22.13 22.66 86,554 -1.17(-4.92%)
Sep 22, 2008 24.39 24.53 22.20 23.83 68,072 -1.44(-5.68%)
Sep 19, 2008 24.90 25.26 20.87 25.26 353,214 +0.00(+0.00%)
Sep 18, 2008 21.39 25.26 20.40 25.26 251,937 +4.13(+19.54%)
Sep 17, 2008 19.79 21.13 19.62 21.13 74,218 +0.56(+2.70%)
Sep 16, 2008 18.76 20.58 18.76 20.58 82,739 +1.19(+6.12%)
Sep 15, 2008 18.81 19.70 18.69 19.39 34,680 +0.01(+0.04%)
Sep 12, 2008 19.12 19.54 19.12 19.38 17,276 -0.18(-0.90%)
Sep 11, 2008 18.71 19.59 18.27 19.56 30,723 -0.01(-0.07%)
Sep 10, 2008 19.20 19.58 18.39 19.57 61,589 +1.08(+5.82%)
Sep 09, 2008 19.05 19.59 18.50 18.50 46,114 -0.67(-3.51%)
Sep 08, 2008 19.21 19.47 18.45 19.17 60,105 +0.45(+2.39%)
Sep 05, 2008 17.95 18.83 17.86 18.72 11,993 +0.53(+2.90%)
Sep 04, 2008 18.34 18.65 17.84 18.20 28,652 -0.29(-1.56%)
Sep 03, 2008 18.39 18.54 18.03 18.49 44,531 +0.04(+0.20%)
Sep 02, 2008 18.09 18.76 17.98 18.45 35,045 +0.84(+4.75%)
Aug 29, 2008 17.81 17.82 17.35 17.61 23,433 -0.30(-1.66%)
Aug 28, 2008 17.74 17.91 17.26 17.91 36,312 +0.19(+1.07%)
Aug 27, 2008 16.86 17.82 16.86 17.72 30,835 +0.82(+4.86%)
Aug 26, 2008 16.63 17.25 16.06 16.90 98,407 +0.28(+1.71%)
Aug 25, 2008 17.61 17.91 16.54 16.62 49,071 -1.19(-6.69%)
Aug 22, 2008 17.97 17.99 17.60 17.81 27,762 +0.12(+0.70%)
Aug 21, 2008 17.87 17.87 17.48 17.69 14,176 -0.15(-0.82%)
Aug 20, 2008 18.27 18.41 17.48 17.83 14,668 -0.37(-2.04%)
Aug 19, 2008 17.86 18.29 17.53 18.20 20,269 +0.15(+0.85%)
Aug 18, 2008 19.15 19.15 17.84 18.05 47,185 -1.01(-5.30%)
Aug 15, 2008 19.71 19.73 18.54 19.06 66,140 -0.13(-0.68%)
Aug 14, 2008 19.09 19.63 19.02 19.19 34,207 -0.36(-1.86%)
Aug 13, 2008 19.84 20.13 19.02 19.55 127,201 -0.41(-2.08%)
Aug 12, 2008 19.27 20.22 19.27 19.97 60,668 +0.52(+2.69%)
Aug 11, 2008 18.61 20.88 18.61 19.45 120,852 +0.91(+4.90%)
Aug 08, 2008 17.72 18.90 17.72 18.54 46,449 +0.76(+4.25%)
Aug 07, 2008 18.03 18.33 17.75 17.78 28,078 -0.47(-2.55%)
Aug 06, 2008 18.36 18.45 18.05 18.25 29,435 -0.22(-1.18%)
Aug 05, 2008 16.86 18.62 16.83 18.46 46,778 +0.91(+5.18%)
Aug 04, 2008 17.72 17.85 16.93 17.56 34,622 -0.21(-1.19%)
Aug 01, 2008 17.45 17.81 17.16 17.77 20,582 +0.50(+2.91%)
Jul 31, 2008 17.05 17.42 16.76 17.26 48,441 -0.18(-1.04%)
Jul 30, 2008 17.26 17.45 16.65 17.45 59,877 +0.28(+1.65%)
Jul 29, 2008 17.16 17.26 16.19 17.16 64,033 +1.59(+10.22%)
Jul 28, 2008 16.14 16.14 15.56 15.57 23,902 -0.61(-3.77%)
Jul 25, 2008 15.59 16.73 15.31 16.18 37,116 +0.87(+5.70%)
Jul 24, 2008 16.05 16.31 15.31 15.31 69,051 -0.63(-3.97%)
Jul 23, 2008 16.28 16.28 15.80 15.94 61,001 -0.39(-2.40%)
Jul 22, 2008 15.90 16.38 15.10 16.33 81,004 -0.12(-0.75%)
Jul 21, 2008 17.26 17.26 15.83 16.46 31,905 -0.01(-0.09%)
Jul 18, 2008 17.41 17.45 16.28 16.47 54,327 -0.92(-5.31%)
Jul 17, 2008 16.01 17.50 16.01 17.40 86,077 +1.63(+10.33%)
Jul 16, 2008 14.57 15.99 14.54 15.77 79,813 +1.23(+8.45%)
Jul 15, 2008 14.04 14.81 13.96 14.54 94,677 +0.44(+3.15%)
Jul 14, 2008 15.01 15.01 14.08 14.10 67,431 -0.99(-6.55%)
Jul 11, 2008 14.73 15.11 14.17 15.08 35,581 +0.25(+1.67%)
Jul 10, 2008 14.47 14.86 14.43 14.84 103,824 +0.40(+2.77%)
Jul 09, 2008 14.79 14.83 14.43 14.44 81,712 -0.32(-2.17%)
Jul 08, 2008 14.83 14.92 14.41 14.76 134,204 -0.05(-0.34%)
Jul 07, 2008 15.85 15.85 14.71 14.81 75,875 -0.92(-5.87%)
Jul 04, 2008 15.78 16.33 15.63 15.73 18,771 +0.00(+0.00%)
Jul 03, 2008 15.78 16.33 15.63 15.73 18,771 -0.08(-0.51%)
Jul 02, 2008 16.81 17.26 15.74 15.81 63,011 -0.89(-5.31%)
Jul 01, 2008 15.80 16.77 15.56 16.70 69,698 +0.88(+5.56%)
Jun 30, 2008 16.42 16.66 15.82 15.82 49,250 -0.54(-3.29%)
Jun 27, 2008 16.04 16.49 15.82 16.36 276,638 +0.41(+2.55%)
Jun 26, 2008 16.54 16.63 15.91 15.95 51,891 -0.77(-4.61%)
Jun 25, 2008 16.36 17.69 16.36 16.72 78,885 +0.49(+3.05%)
Jun 24, 2008 16.60 17.32 16.22 16.22 77,275 -0.47(-2.83%)
Jun 23, 2008 17.97 18.13 16.54 16.70 93,839 -1.10(-6.17%)
Jun 20, 2008 18.41 18.79 17.56 17.80 121,512 -0.67(-3.62%)
Jun 19, 2008 18.70 19.26 18.35 18.46 58,454 -0.28(-1.51%)
Jun 18, 2008 18.72 19.04 18.57 18.75 20,819 -0.03(-0.15%)
Jun 17, 2008 19.48 19.61 18.77 18.78 30,304 -0.60(-3.11%)
Jun 16, 2008 18.99 19.45 18.98 19.38 50,046 +0.36(+1.87%)
Jun 13, 2008 19.21 19.55 18.83 19.02 98,456 +0.06(+0.31%)
Jun 12, 2008 19.29 19.59 18.75 18.97 26,465 -0.19(-0.99%)
Jun 11, 2008 19.55 19.55 18.79 19.15 49,220 -0.48(-2.44%)
Jun 10, 2008 18.97 19.70 18.83 19.63 28,930 +0.67(+3.53%)
Jun 09, 2008 19.33 19.34 18.90 18.97 66,052 -0.28(-1.47%)
Jun 06, 2008 20.64 20.67 19.20 19.25 40,824 -1.49(-7.19%)
Jun 05, 2008 18.77 21.15 18.77 20.74 166,131 +1.93(+10.28%)
Jun 04, 2008 18.65 19.33 18.65 18.81 37,601 +0.09(+0.51%)
Jun 03, 2008 18.90 19.26 18.71 18.71 29,971 -0.07(-0.39%)
Jun 02, 2008 19.35 19.83 18.65 18.78 57,409 -0.67(-3.44%)
May 30, 2008 19.95 19.95 19.17 19.45 68,321 -0.47(-2.34%)
May 29, 2008 19.47 20.16 19.47 19.92 27,260 +0.39(+1.97%)
May 28, 2008 20.04 20.05 19.29 19.53 21,919 -0.37(-1.86%)
May 27, 2008 19.29 19.99 19.07 19.90 46,426 +0.68(+3.52%)
May 26, 2008 19.71 19.71 19.02 19.23 22,197 +0.00(+0.00%)
May 23, 2008 19.71 19.71 19.02 19.23 22,197 -0.58(-2.94%)
May 22, 2008 19.09 19.81 19.09 19.81 35,767 +0.52(+2.71%)
May 21, 2008 19.26 19.55 19.07 19.29 30,198 +0.25(+1.30%)
May 20, 2008 19.32 19.55 18.90 19.04 27,488 -0.33(-1.73%)
May 19, 2008 19.48 19.62 19.08 19.37 49,287 -0.15(-0.78%)
May 16, 2008 19.42 19.63 18.67 19.52 85,107 +0.25(+1.28%)
May 15, 2008 18.93 19.52 18.61 19.28 36,829 +0.31(+1.65%)
May 14, 2008 18.75 19.14 18.75 18.97 34,610 +0.23(+1.20%)
May 13, 2008 18.97 18.97 18.46 18.74 39,251 -0.17(-0.92%)
May 12, 2008 18.63 18.99 18.43 18.91 27,714 +0.43(+2.32%)
May 09, 2008 18.33 18.59 18.19 18.49 37,341 +0.15(+0.83%)
May 08, 2008 18.75 18.76 18.33 18.33 62,550 -0.31(-1.68%)
May 07, 2008 19.47 19.47 18.65 18.65 55,059 -0.76(-3.93%)
May 06, 2008 19.39 19.61 19.02 19.41 44,416 +0.03(+0.15%)
May 05, 2008 19.38 19.62 19.26 19.38 45,240 +0.07(+0.34%)
May 02, 2008 19.99 19.99 19.07 19.31 41,242 -0.57(-2.89%)
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