Financial News

Capital City Bank Gr (NQ: CCBG )

35.71 +0.81 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.19 12.07 11.80 11.90 75,490 -0.29(-2.41%)
May 27, 2010 12.15 12.26 11.88 12.19 32,637 +0.32(+2.74%)
May 26, 2010 11.92 12.28 11.87 11.87 58,787 +0.02(+0.13%)
May 25, 2010 11.60 12.16 11.60 11.85 79,018 -0.07(-0.60%)
May 24, 2010 11.99 12.64 11.92 11.92 24,285 -0.07(-0.60%)
May 21, 2010 11.50 12.28 11.50 11.99 50,217 +0.18(+1.54%)
May 20, 2010 11.93 12.33 11.70 11.81 46,747 -0.73(-5.82%)
May 19, 2010 12.53 12.64 12.30 12.54 24,894 -0.01(-0.06%)
May 18, 2010 12.84 12.84 12.47 12.55 19,574 -0.06(-0.50%)
May 17, 2010 12.61 12.76 12.37 12.61 38,927 +0.13(+1.08%)
May 14, 2010 12.66 12.66 12.38 12.48 14,702 -0.25(-1.99%)
May 13, 2010 13.08 13.08 12.67 12.73 19,953 -0.54(-4.06%)
May 12, 2010 12.57 13.34 12.56 13.27 40,963 +0.50(+3.91%)
May 11, 2010 12.65 12.82 12.53 12.77 18,821 +0.04(+0.31%)
May 10, 2010 12.61 12.91 12.22 12.73 47,203 +0.80(+6.71%)
May 07, 2010 12.76 12.76 11.90 11.93 40,967 -0.83(-6.52%)
May 06, 2010 13.79 13.79 12.18 12.76 32,175 -1.08(-7.79%)
May 05, 2010 14.27 14.29 13.82 13.84 24,061 -0.36(-2.57%)
May 04, 2010 14.25 14.41 14.07 14.21 42,793 -0.26(-1.81%)
May 03, 2010 13.98 14.47 13.83 14.47 76,397 +0.52(+3.75%)
Apr 30, 2010 14.24 14.27 13.87 13.94 41,345 -0.29(-2.06%)
Apr 29, 2010 13.68 14.25 13.62 14.24 47,635 +0.76(+5.65%)
Apr 28, 2010 13.43 13.75 13.32 13.48 14,101 +0.09(+0.65%)
Apr 27, 2010 13.48 13.58 13.29 13.39 21,733 -0.21(-1.52%)
Apr 26, 2010 13.75 13.79 13.42 13.60 70,180 -0.21(-1.55%)
Apr 23, 2010 13.24 14.02 13.22 13.81 69,020 +0.54(+4.06%)
Apr 22, 2010 13.03 13.45 12.82 13.27 36,992 +0.06(+0.48%)
Apr 21, 2010 13.24 13.34 13.09 13.21 47,509 -0.14(-1.07%)
Apr 20, 2010 13.33 13.47 13.03 13.35 83,965 +0.00(+0.00%)
Apr 19, 2010 13.16 13.52 12.97 13.35 159,319 +0.09(+0.66%)
Apr 16, 2010 13.25 13.41 12.88 13.26 65,244 +0.01(+0.06%)
Apr 15, 2010 12.80 13.41 12.80 13.26 48,321 +0.44(+3.40%)
Apr 14, 2010 12.68 12.85 12.55 12.82 36,920 +0.31(+2.47%)
Apr 13, 2010 12.03 12.58 11.99 12.51 34,639 +0.44(+3.61%)
Apr 12, 2010 11.99 12.22 11.99 12.07 16,874 +0.16(+1.33%)
Apr 09, 2010 11.89 11.95 11.85 11.92 14,499 -0.02(-0.13%)
Apr 08, 2010 11.64 12.11 11.64 11.93 28,424 +0.21(+1.83%)
Apr 07, 2010 11.37 11.72 11.37 11.72 30,246 +0.13(+1.09%)
Apr 06, 2010 11.50 11.61 11.40 11.59 66,778 -0.02(-0.20%)
Apr 05, 2010 10.93 11.61 10.93 11.61 13,033 +0.77(+7.09%)
Apr 01, 2010 11.38 10.85 10.85 10.85 25,858 -0.45(-4.00%)
Mar 31, 2010 11.29 11.53 11.29 11.30 30,449 -0.10(-0.90%)
Mar 30, 2010 11.34 11.43 11.31 11.40 17,627 +0.09(+0.77%)
Mar 29, 2010 11.10 11.31 11.10 11.31 18,502 +0.20(+1.78%)
Mar 26, 2010 11.16 11.16 10.88 11.11 18,422 +0.01(+0.07%)
Mar 25, 2010 11.33 11.49 11.05 11.11 22,258 -0.20(-1.75%)
Mar 24, 2010 11.50 11.50 11.27 11.30 32,850 -0.20(-1.72%)
Mar 23, 2010 11.20 11.58 11.16 11.50 53,373 +0.33(+2.91%)
Mar 22, 2010 11.04 11.19 10.86 11.18 38,792 +0.08(+0.71%)
Mar 19, 2010 11.04 11.14 10.76 11.10 111,785 +0.15(+1.38%)
Mar 18, 2010 10.98 11.10 10.91 10.95 13,901 -0.06(-0.50%)
Mar 17, 2010 10.62 11.31 10.62 11.00 44,752 +0.40(+3.74%)
Mar 16, 2010 10.44 10.61 10.42 10.61 8,712 +0.25(+2.37%)
Mar 15, 2010 10.35 10.37 10.28 10.36 19,971 +0.09(+0.85%)
Mar 12, 2010 10.51 10.56 10.20 10.27 30,552 -0.24(-2.26%)
Mar 11, 2010 10.55 10.64 10.41 10.51 35,141 -0.13(-1.19%)
Mar 10, 2010 10.69 10.78 10.45 10.64 23,555 -0.09(-0.81%)
Mar 09, 2010 10.77 10.77 10.38 10.73 17,651 -0.19(-1.74%)
Mar 08, 2010 10.95 10.98 10.65 10.92 19,861 +0.00(+0.00%)
Mar 05, 2010 10.61 10.92 10.45 10.92 32,310 +0.35(+3.30%)
Mar 04, 2010 10.59 10.59 10.44 10.57 13,220 +0.13(+1.21%)
Mar 03, 2010 10.47 10.49 10.33 10.44 32,481 +0.02(+0.23%)
Mar 02, 2010 10.35 10.42 10.24 10.42 20,721 +0.12(+1.14%)
Mar 01, 2010 10.21 10.32 10.14 10.30 21,062 +0.23(+2.33%)
Feb 26, 2010 10.17 10.27 10.01 10.07 23,905 -0.14(-1.38%)
Feb 25, 2010 9.933 10.21 9.933 10.21 29,966 +0.09(+0.85%)
Feb 24, 2010 9.714 10.15 9.714 10.12 26,838 +0.40(+4.10%)
Feb 23, 2010 9.683 9.769 9.589 9.722 19,884 -0.13(-1.27%)
Feb 22, 2010 9.909 9.909 9.745 9.847 7,521 +0.01(+0.08%)
Feb 19, 2010 9.964 9.964 9.792 9.839 29,852 -0.16(-1.64%)
Feb 18, 2010 9.784 10.00 9.784 10.00 13,846 +0.18(+1.83%)
Feb 17, 2010 9.730 9.878 9.659 9.823 22,871 +0.16(+1.70%)
Feb 16, 2010 9.659 9.659 9.472 9.659 12,135 +0.08(+0.82%)
Feb 12, 2010 9.284 9.581 9.581 9.581 25,335 +0.16(+1.66%)
Feb 11, 2010 9.230 9.425 9.159 9.425 23,024 +0.20(+2.20%)
Feb 10, 2010 9.292 9.331 9.190 9.222 39,861 -0.12(-1.26%)
Feb 09, 2010 9.394 9.394 9.222 9.339 11,132 +0.12(+1.27%)
Feb 08, 2010 9.331 9.331 9.175 9.222 44,626 -0.12(-1.26%)
Feb 05, 2010 9.159 9.355 9.136 9.339 21,225 +0.23(+2.58%)
Feb 04, 2010 9.065 9.198 9.042 9.104 46,592 -0.05(-0.51%)
Feb 03, 2010 9.190 9.339 9.076 9.151 76,619 -0.05(-0.51%)
Feb 02, 2010 9.339 9.495 9.198 9.198 53,087 -0.15(-1.59%)
Feb 01, 2010 9.417 9.636 9.300 9.347 39,375 -0.02(-0.17%)
Jan 29, 2010 9.784 9.894 9.315 9.362 74,285 -0.41(-4.16%)
Jan 28, 2010 10.24 10.24 9.769 9.769 48,231 -0.45(-4.36%)
Jan 27, 2010 9.558 10.32 9.558 10.21 33,840 +0.56(+5.83%)
Jan 26, 2010 9.394 9.956 9.355 9.652 62,964 +0.26(+2.75%)
Jan 25, 2010 9.417 9.941 9.323 9.394 29,816 +0.11(+1.18%)
Jan 22, 2010 9.417 10.39 9.230 9.284 31,095 -0.15(-1.57%)
Jan 21, 2010 9.769 9.769 9.386 9.433 50,891 -0.29(-2.97%)
Jan 20, 2010 9.839 10.58 9.620 9.722 26,783 -0.24(-2.43%)
Jan 19, 2010 9.612 9.972 9.612 9.964 19,471 +0.35(+3.66%)
Jan 15, 2010 9.738 9.612 9.612 9.612 40,435 -0.08(-0.81%)
Jan 14, 2010 9.550 9.831 9.550 9.691 11,257 +0.14(+1.47%)
Jan 13, 2010 10.16 10.16 9.542 9.550 33,027 -0.13(-1.29%)
Jan 12, 2010 9.597 9.925 9.597 9.675 16,438 +0.01(+0.08%)
Jan 11, 2010 9.894 9.894 9.573 9.667 20,591 -0.19(-1.90%)
Jan 08, 2010 10.18 10.25 9.792 9.855 41,042 -0.39(-3.81%)
Jan 07, 2010 10.16 10.46 9.933 10.25 51,164 +0.04(+0.38%)
Jan 06, 2010 10.36 10.44 10.17 10.21 48,583 -0.14(-1.36%)
Jan 05, 2010 10.87 10.87 10.35 10.35 26,539 -0.52(-4.82%)
Jan 04, 2010 11.01 11.06 10.57 10.87 40,815 +0.05(+0.51%)
Dec 31, 2009 10.75 10.82 10.82 10.82 44,145 +0.07(+0.66%)
Dec 30, 2009 10.43 10.91 10.16 10.75 67,764 +0.28(+2.69%)
Dec 29, 2009 10.89 10.89 10.40 10.46 44,539 -0.38(-3.46%)
Dec 28, 2009 10.64 10.93 10.44 10.84 22,337 +0.28(+2.66%)
Dec 24, 2009 10.57 10.68 10.53 10.56 1,879 -0.27(-2.53%)
Dec 23, 2009 10.82 10.93 10.75 10.83 20,278 +0.08(+0.73%)
Dec 22, 2009 10.58 10.91 10.57 10.75 51,957 +0.17(+1.63%)
Dec 21, 2009 10.49 11.00 10.43 10.58 34,358 +0.16(+1.50%)
Dec 18, 2009 9.839 10.54 9.566 10.43 120,583 +0.69(+7.06%)
Dec 17, 2009 10.12 10.36 9.675 9.738 40,157 -0.43(-4.23%)
Dec 16, 2009 10.59 10.71 10.09 10.17 58,140 -0.29(-2.77%)
Dec 15, 2009 10.94 10.97 10.46 10.46 44,575 -0.48(-4.43%)
Dec 14, 2009 10.83 10.96 10.77 10.94 27,641 +0.16(+1.45%)
Dec 11, 2009 10.71 10.85 10.67 10.78 32,291 +0.11(+1.02%)
Dec 10, 2009 10.39 10.78 10.39 10.68 60,482 +0.36(+3.48%)
Dec 09, 2009 9.823 10.45 9.714 10.32 45,781 +0.50(+5.10%)
Dec 08, 2009 9.730 10.03 9.542 9.816 27,500 +0.01(+0.08%)
Dec 07, 2009 9.573 10.07 9.347 9.808 52,414 +0.20(+2.12%)
Dec 04, 2009 9.433 9.605 9.214 9.605 37,575 +0.40(+4.33%)
Dec 03, 2009 9.605 9.605 9.175 9.206 37,283 -0.26(-2.73%)
Dec 02, 2009 9.356 9.487 9.356 9.464 30,395 +0.09(+0.99%)
Dec 01, 2009 9.487 9.487 9.210 9.372 23,755 -0.07(-0.73%)
Nov 30, 2009 9.018 9.449 9.010 9.441 61,192 +0.40(+4.43%)
Nov 27, 2009 8.856 9.118 8.856 9.041 21,534 -0.18(-2.00%)
Nov 25, 2009 9.395 9.441 9.195 9.225 15,204 -0.15(-1.56%)
Nov 24, 2009 9.310 9.495 9.210 9.372 34,828 -0.02(-0.25%)
Nov 23, 2009 9.333 9.826 9.295 9.395 24,989 +0.18(+2.00%)
Nov 20, 2009 8.995 9.695 8.944 9.210 35,270 +0.17(+1.87%)
Nov 19, 2009 9.218 9.249 9.010 9.041 39,381 -0.22(-2.33%)
Nov 18, 2009 9.510 9.926 9.041 9.256 29,794 -0.22(-2.35%)
Nov 17, 2009 9.841 10.00 9.479 9.479 51,323 -0.38(-3.90%)
Nov 16, 2009 9.349 9.956 9.256 9.864 56,797 +0.63(+6.83%)
Nov 13, 2009 9.133 9.402 9.033 9.233 35,979 +0.21(+2.30%)
Nov 12, 2009 8.948 9.118 8.948 9.025 53,265 -0.06(-0.68%)
Nov 11, 2009 9.087 9.487 9.002 9.087 18,638 +0.12(+1.37%)
Nov 10, 2009 9.464 9.495 8.860 8.964 37,471 -0.57(-5.97%)
Nov 09, 2009 9.310 9.556 9.310 9.533 41,333 +0.35(+3.77%)
Nov 06, 2009 8.925 9.233 8.825 9.187 29,489 +0.18(+2.05%)
Nov 05, 2009 8.625 9.095 8.510 9.002 32,895 +0.48(+5.69%)
Nov 04, 2009 8.818 8.918 8.464 8.518 38,399 -0.27(-3.06%)
Nov 03, 2009 8.833 8.841 8.695 8.787 22,269 -0.10(-1.13%)
Nov 02, 2009 9.056 9.056 8.710 8.887 39,193 -0.15(-1.62%)
Oct 30, 2009 9.256 9.641 8.933 9.033 46,730 -0.32(-3.37%)
Oct 29, 2009 9.487 9.633 9.256 9.349 26,489 -0.05(-0.57%)
Oct 28, 2009 9.541 9.833 9.379 9.402 42,006 -0.15(-1.61%)
Oct 27, 2009 8.995 9.903 8.995 9.556 65,934 +0.58(+6.43%)
Oct 26, 2009 9.041 9.233 8.895 8.979 92,293 +0.08(+0.95%)
Oct 23, 2009 8.910 9.095 8.848 8.895 54,536 -0.13(-1.45%)
Oct 22, 2009 9.310 9.402 8.856 9.025 94,776 -0.25(-2.66%)
Oct 21, 2009 9.687 10.10 9.179 9.272 64,894 -0.05(-0.58%)
Oct 20, 2009 9.449 9.649 9.325 9.325 122,069 -0.52(-5.31%)
Oct 19, 2009 10.02 10.02 9.795 9.849 35,219 -0.05(-0.54%)
Oct 16, 2009 9.941 10.06 9.764 9.903 41,495 -0.10(-1.00%)
Oct 15, 2009 9.941 10.03 9.887 10.00 30,167 +0.01(+0.08%)
Oct 14, 2009 9.949 10.04 9.926 9.995 66,605 +0.07(+0.70%)
Oct 13, 2009 10.09 10.17 9.810 9.926 39,151 -0.22(-2.12%)
Oct 12, 2009 10.33 10.41 10.12 10.14 237,522 -0.11(-1.05%)
Oct 09, 2009 10.30 10.39 10.15 10.25 22,454 -0.03(-0.30%)
Oct 08, 2009 10.51 10.53 10.28 10.28 83,663 -0.11(-1.04%)
Oct 07, 2009 10.50 10.56 10.22 10.39 44,248 -0.13(-1.24%)
Oct 06, 2009 10.31 10.79 10.24 10.52 68,121 +0.30(+2.94%)
Oct 05, 2009 10.48 10.60 10.06 10.22 78,135 -0.23(-2.21%)
Oct 02, 2009 10.43 10.78 10.43 10.45 48,110 -0.35(-3.21%)
Oct 01, 2009 10.93 11.03 10.75 10.79 72,607 -0.13(-1.20%)
Sep 30, 2009 11.22 11.24 10.86 10.93 65,629 -0.25(-2.20%)
Sep 29, 2009 11.20 11.52 10.96 11.17 39,916 +0.02(+0.14%)
Sep 28, 2009 11.62 11.62 10.96 11.16 46,564 -0.42(-3.65%)
Sep 25, 2009 11.65 11.80 11.53 11.58 22,858 -0.15(-1.25%)
Sep 24, 2009 11.82 11.82 11.36 11.73 40,485 +0.01(+0.07%)
Sep 23, 2009 11.73 11.88 11.64 11.72 52,104 +0.03(+0.26%)
Sep 22, 2009 11.72 11.73 11.35 11.69 24,619 +0.02(+0.13%)
Sep 21, 2009 11.53 11.70 11.14 11.67 65,861 +0.07(+0.60%)
Sep 18, 2009 11.53 11.67 11.36 11.60 70,996 +0.10(+0.87%)
Sep 17, 2009 11.50 11.80 11.38 11.50 36,698 +0.02(+0.13%)
Sep 16, 2009 11.10 11.49 11.03 11.49 51,030 +0.39(+3.54%)
Sep 15, 2009 10.95 11.11 10.93 11.10 17,055 +0.08(+0.77%)
Sep 14, 2009 10.78 11.01 10.78 11.01 48,043 +0.06(+0.56%)
Sep 11, 2009 11.00 11.07 10.93 10.95 7,710 -0.12(-1.04%)
Sep 10, 2009 11.09 11.09 10.93 11.06 8,659 -0.07(-0.62%)
Sep 09, 2009 11.00 11.17 10.93 11.13 42,398 +0.02(+0.21%)
Sep 08, 2009 11.01 11.23 10.96 11.11 24,832 +0.08(+0.77%)
Sep 04, 2009 10.71 11.14 10.71 11.03 16,681 +0.03(+0.28%)
Sep 03, 2009 10.96 11.10 10.74 11.00 23,642 +0.20(+1.85%)
Sep 02, 2009 10.70 10.89 10.70 10.80 10,607 +0.05(+0.42%)
Sep 01, 2009 11.02 11.25 10.67 10.75 46,666 -0.36(-3.21%)
Aug 31, 2009 11.05 11.24 11.01 11.11 29,643 -0.07(-0.61%)
Aug 28, 2009 11.66 11.77 11.04 11.17 17,075 -0.24(-2.06%)
Aug 27, 2009 11.52 11.62 11.04 11.41 13,848 -0.02(-0.20%)
Aug 26, 2009 11.41 11.72 11.25 11.43 23,608 -0.02(-0.20%)
Aug 25, 2009 11.61 11.74 11.24 11.46 16,173 -0.11(-0.98%)
Aug 24, 2009 11.67 11.85 11.35 11.57 13,995 -0.10(-0.85%)
Aug 21, 2009 11.87 11.87 11.55 11.67 61,479 -0.01(-0.07%)
Aug 20, 2009 11.46 11.80 11.35 11.68 34,115 +0.15(+1.32%)
Aug 19, 2009 11.24 11.80 11.24 11.52 40,370 +0.07(+0.60%)
Aug 18, 2009 11.22 11.58 10.98 11.46 32,033 +0.29(+2.58%)
Aug 17, 2009 11.03 11.30 10.83 11.17 34,848 -0.05(-0.47%)
Aug 14, 2009 11.68 11.68 11.07 11.22 21,961 -0.45(-3.84%)
Aug 13, 2009 11.69 11.77 11.40 11.67 29,704 +0.10(+0.85%)
Aug 12, 2009 11.66 11.99 11.32 11.57 37,212 +0.40(+3.60%)
Aug 11, 2009 11.74 11.74 11.01 11.17 64,934 -0.69(-5.83%)
Aug 10, 2009 11.71 11.88 11.66 11.86 22,700 +0.02(+0.13%)
Aug 07, 2009 11.88 11.88 11.75 11.84 26,403 +0.23(+1.96%)
Aug 06, 2009 11.83 11.88 11.60 11.62 29,099 -0.08(-0.65%)
Aug 05, 2009 11.86 11.96 11.64 11.69 37,876 -0.19(-1.60%)
Aug 04, 2009 12.15 12.15 11.77 11.88 43,119 +0.01(+0.06%)
Aug 03, 2009 11.84 12.09 11.79 11.87 73,801 -0.24(-2.00%)
Jul 31, 2009 12.23 12.59 12.08 12.12 35,740 -0.18(-1.48%)
Jul 30, 2009 12.14 12.65 11.84 12.30 46,581 +0.28(+2.34%)
Jul 29, 2009 11.96 12.12 11.84 12.02 55,928 -0.05(-0.44%)
Jul 28, 2009 11.94 12.10 11.90 12.07 29,288 +0.06(+0.51%)
Jul 27, 2009 11.89 12.04 11.73 12.01 33,052 +0.10(+0.83%)
Jul 24, 2009 12.14 12.14 11.77 11.91 26,233 -0.32(-2.61%)
Jul 23, 2009 12.01 12.28 11.97 12.23 41,680 +0.17(+1.45%)
Jul 22, 2009 12.02 12.16 11.93 12.06 39,782 -0.01(-0.06%)
Jul 21, 2009 12.60 12.60 11.76 12.06 83,558 -0.38(-3.05%)
Jul 20, 2009 12.79 12.79 12.22 12.44 19,899 -0.26(-2.03%)
Jul 17, 2009 12.90 12.91 12.51 12.70 38,558 -0.16(-1.24%)
Jul 16, 2009 12.61 12.98 12.38 12.86 25,878 -0.05(-0.35%)
Jul 15, 2009 12.62 12.93 12.33 12.91 55,937 +0.57(+4.61%)
Jul 14, 2009 12.69 12.69 12.20 12.34 34,957 -0.35(-2.75%)
Jul 13, 2009 12.15 12.78 12.03 12.69 63,365 +0.73(+6.10%)
Jul 10, 2009 12.53 12.53 11.58 11.96 76,846 -0.58(-4.66%)
Jul 09, 2009 12.79 12.79 12.49 12.54 64,507 -0.11(-0.90%)
Jul 08, 2009 12.71 12.80 11.58 12.65 86,781 +0.05(+0.42%)
Jul 07, 2009 12.84 12.84 12.53 12.60 56,664 -0.19(-1.48%)
Jul 06, 2009 12.79 12.87 12.53 12.79 174,168 +0.08(+0.60%)
Jul 02, 2009 12.62 12.77 12.29 12.72 73,652 -0.11(-0.89%)
Jul 01, 2009 12.88 12.94 12.65 12.83 76,512 +0.04(+0.30%)
Jun 30, 2009 12.91 13.01 12.72 12.79 30,860 +0.00(+0.00%)
Jun 29, 2009 12.94 13.04 12.64 12.79 20,964 -0.07(-0.53%)
Jun 26, 2009 12.79 12.94 12.64 12.86 130,531 -0.01(-0.06%)
Jun 25, 2009 12.84 12.87 12.53 12.87 33,027 +0.23(+1.80%)
Jun 24, 2009 12.68 12.73 12.44 12.64 62,255 +0.11(+0.85%)
Jun 23, 2009 12.45 12.66 12.26 12.53 78,277 +0.23(+1.85%)
Jun 22, 2009 12.56 12.69 12.18 12.31 67,620 -0.32(-2.53%)
Jun 19, 2009 12.89 12.92 12.53 12.62 80,828 -0.10(-0.78%)
Jun 18, 2009 12.59 12.90 12.55 12.72 20,713 +0.11(+0.84%)
Jun 17, 2009 12.53 12.93 12.53 12.62 45,265 +0.09(+0.73%)
Jun 16, 2009 12.56 12.79 12.44 12.53 22,313 +0.24(+1.92%)
Jun 15, 2009 12.40 12.43 12.02 12.29 30,129 -0.65(-5.04%)
Jun 12, 2009 12.83 12.98 12.81 12.94 18,616 +0.05(+0.35%)
Jun 11, 2009 12.88 13.17 12.58 12.90 42,151 +0.00(+0.00%)
Jun 10, 2009 13.03 13.10 12.77 12.90 49,007 +0.06(+0.47%)
Jun 09, 2009 12.92 12.98 12.80 12.84 33,832 -0.02(-0.12%)
Jun 08, 2009 12.79 13.05 12.79 12.85 24,810 -0.05(-0.41%)
Jun 05, 2009 12.92 12.94 12.68 12.91 47,571 +0.08(+0.59%)
Jun 04, 2009 12.53 12.84 12.46 12.83 61,374 +0.50(+4.06%)
Jun 03, 2009 11.86 12.48 11.85 12.33 30,499 +0.27(+2.24%)
Jun 02, 2009 11.12 12.07 10.79 12.06 63,218 +0.90(+8.07%)
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