Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 59.89 62.17 57.48 61.89 2,835,113 +3.22(+5.49%)
Sep 29, 2008 61.35 61.35 57.22 58.67 3,424,169 -3.75(-6.00%)
Sep 26, 2008 59.31 62.78 58.88 62.42 0 +1.77(+2.91%)
Sep 25, 2008 59.68 61.58 58.59 60.65 2,237,369 +1.86(+3.16%)
Sep 24, 2008 60.52 60.52 58.10 58.80 2,106,403 -0.82(-1.37%)
Sep 23, 2008 59.56 61.88 58.97 59.61 2,311,732 -0.23(-0.38%)
Sep 22, 2008 64.55 65.01 58.28 59.84 2,387,209 -5.50(-8.41%)
Sep 19, 2008 66.00 71.10 60.38 65.34 0 +3.42(+5.53%)
Sep 18, 2008 57.57 63.98 55.81 61.92 6,091,677 +4.87(+8.53%)
Sep 17, 2008 59.39 60.77 56.03 57.05 4,150,657 -3.86(-6.34%)
Sep 16, 2008 55.44 61.94 55.44 60.91 4,590,269 +3.43(+5.96%)
Sep 15, 2008 61.07 61.56 57.11 57.48 4,639,420 -5.50(-8.74%)
Sep 12, 2008 61.56 63.02 61.51 62.98 1,627,040 +0.45(+0.71%)
Sep 11, 2008 62.44 62.97 61.22 62.54 2,401,071 -0.44(-0.70%)
Sep 10, 2008 62.47 63.64 61.77 62.98 2,688,151 +0.48(+0.76%)
Sep 09, 2008 65.37 65.64 61.94 62.50 3,162,605 -3.19(-4.85%)
Sep 08, 2008 66.02 66.65 63.66 65.69 4,000,856 +2.79(+4.44%)
Sep 05, 2008 61.37 62.95 60.73 62.90 0 +0.87(+1.40%)
Sep 04, 2008 63.04 64.20 61.81 62.03 2,292,413 -2.06(-3.21%)
Sep 03, 2008 62.48 64.09 62.39 64.08 1,613,370 +1.25(+1.99%)
Sep 02, 2008 64.58 65.48 61.55 62.83 1,944,288 -0.05(-0.08%)
Aug 29, 2008 63.41 64.05 62.34 62.88 0 -0.72(-1.13%)
Aug 28, 2008 62.51 63.69 62.26 63.60 1,709,422 +1.25(+2.01%)
Aug 27, 2008 61.59 62.88 61.23 62.35 933,239 +0.48(+0.77%)
Aug 26, 2008 60.87 62.11 60.36 61.87 1,117,605 +0.70(+1.15%)
Aug 25, 2008 63.27 63.27 60.90 61.17 1,096,837 -2.43(-3.82%)
Aug 22, 2008 61.83 63.86 61.43 63.59 0 +1.82(+2.95%)
Aug 21, 2008 60.42 62.30 60.30 61.77 1,626,261 +0.08(+0.12%)
Aug 20, 2008 61.90 62.16 59.98 61.70 1,775,761 +0.26(+0.43%)
Aug 19, 2008 61.78 61.78 60.45 61.43 1,670,781 -0.64(-1.03%)
Aug 18, 2008 63.79 64.49 61.57 62.07 1,705,033 -1.89(-2.95%)
Aug 15, 2008 65.90 66.09 63.34 63.96 0 -0.12(-0.19%)
Aug 14, 2008 63.07 64.69 62.88 64.08 1,871,100 +0.33(+0.52%)
Aug 13, 2008 65.08 65.73 62.92 63.75 2,245,888 -1.26(-1.93%)
Aug 12, 2008 65.63 66.74 63.86 65.00 2,676,728 -2.72(-4.02%)
Aug 11, 2008 65.72 68.84 65.54 67.73 3,796,379 +1.99(+3.03%)
Aug 08, 2008 61.56 66.35 61.19 65.73 3,481,583 +4.20(+6.83%)
Aug 07, 2008 62.95 63.38 60.87 61.53 2,145,998 -2.40(-3.76%)
Aug 06, 2008 64.05 64.56 62.54 63.93 1,736,948 -0.12(-0.19%)
Aug 05, 2008 62.48 64.14 61.79 64.05 2,867,224 +2.96(+4.84%)
Aug 04, 2008 62.31 62.86 60.80 61.10 2,390,367 -1.33(-2.13%)
Aug 01, 2008 64.10 64.10 60.08 62.42 2,199,547 -0.28(-0.44%)
Jul 31, 2008 61.76 63.55 61.56 62.70 2,992,926 -2.12(-3.27%)
Jul 30, 2008 64.42 66.02 62.83 64.82 4,726,940 +0.52(+0.81%)
Jul 29, 2008 64.30 64.42 60.05 64.30 2,781,601 +4.34(+7.24%)
Jul 28, 2008 60.35 62.88 59.39 59.96 3,542,260 -0.43(-0.71%)
Jul 25, 2008 58.51 61.26 58.14 60.39 2,421,337 +2.47(+4.26%)
Jul 24, 2008 62.91 62.95 57.68 57.92 3,556,520 -5.40(-8.52%)
Jul 23, 2008 60.22 64.08 60.22 63.32 4,314,916 +3.10(+5.15%)
Jul 22, 2008 58.21 60.29 56.61 60.22 2,457,706 +1.69(+2.88%)
Jul 21, 2008 58.39 59.08 57.54 58.53 1,604,982 -0.15(-0.26%)
Jul 18, 2008 58.19 59.41 57.58 58.68 2,102,078 +0.06(+0.11%)
Jul 17, 2008 58.47 59.37 56.38 58.62 2,914,295 +0.76(+1.32%)
Jul 16, 2008 53.71 58.19 52.51 57.86 2,819,333 +4.50(+8.44%)
Jul 15, 2008 52.32 55.15 52.15 53.36 2,868,552 +0.43(+0.82%)
Jul 14, 2008 55.88 55.88 52.65 52.92 2,208,348 -1.94(-3.53%)
Jul 11, 2008 54.08 56.53 52.62 54.86 2,857,338 -0.05(-0.09%)
Jul 10, 2008 53.12 56.10 52.89 54.91 2,496,365 +1.55(+2.90%)
Jul 09, 2008 57.61 58.07 53.03 53.36 2,617,366 -4.37(-7.57%)
Jul 08, 2008 53.82 59.00 53.82 57.73 2,854,377 +3.50(+6.45%)
Jul 07, 2008 55.07 55.68 53.27 54.24 2,071,834 -0.45(-0.83%)
Jul 04, 2008 56.17 56.17 54.29 54.69 711,425 +0.00(+0.00%)
Jul 03, 2008 56.17 56.17 54.29 54.69 711,425 -0.43(-0.78%)
Jul 02, 2008 56.03 56.71 54.99 55.12 1,248,528 -0.93(-1.66%)
Jul 01, 2008 55.09 56.10 54.09 56.05 2,603,769 -0.02(-0.03%)
Jun 30, 2008 55.56 57.14 55.11 56.07 1,359,749 +0.60(+1.08%)
Jun 27, 2008 56.03 56.46 55.09 55.47 1,970,541 -0.25(-0.44%)
Jun 26, 2008 56.36 57.18 55.70 55.71 1,565,283 -2.35(-4.05%)
Jun 25, 2008 57.48 59.31 57.20 58.07 1,839,846 +1.07(+1.88%)
Jun 24, 2008 57.05 57.60 56.03 57.00 2,037,261 -0.03(-0.06%)
Jun 23, 2008 58.44 58.72 56.68 57.03 1,484,720 -1.26(-2.16%)
Jun 20, 2008 60.47 60.47 58.11 58.29 1,807,506 -2.35(-3.87%)
Jun 19, 2008 59.29 60.65 59.22 60.63 1,688,461 +1.06(+1.78%)
Jun 18, 2008 59.75 60.12 58.98 59.57 1,540,830 -0.48(-0.80%)
Jun 17, 2008 62.73 62.73 60.04 60.05 1,557,293 -2.53(-4.04%)
Jun 16, 2008 61.27 62.58 61.00 62.58 1,062,812 +0.66(+1.07%)
Jun 13, 2008 61.19 61.92 60.02 61.92 1,143,311 +1.38(+2.27%)
Jun 12, 2008 60.87 61.62 59.76 60.54 1,614,944 +0.40(+0.67%)
Jun 11, 2008 61.47 61.80 60.04 60.14 1,937,890 -1.58(-2.56%)
Jun 10, 2008 60.88 61.78 59.75 61.71 1,768,278 +0.96(+1.57%)
Jun 09, 2008 62.95 63.53 60.65 60.76 1,823,282 -1.59(-2.55%)
Jun 06, 2008 65.12 65.56 62.16 62.35 1,398,763 -3.74(-5.65%)
Jun 05, 2008 63.54 66.08 63.36 66.08 1,513,686 +3.06(+4.86%)
Jun 04, 2008 62.38 63.76 62.00 63.02 1,538,188 +0.21(+0.33%)
Jun 03, 2008 62.60 62.98 61.86 62.81 1,123,872 +0.67(+1.07%)
Jun 02, 2008 63.65 63.65 61.51 62.15 1,285,277 -1.49(-2.34%)
May 30, 2008 64.54 64.68 63.44 63.64 1,116,926 -0.89(-1.37%)
May 29, 2008 63.56 64.56 63.25 64.52 985,111 +0.95(+1.49%)
May 28, 2008 63.39 64.00 62.93 63.58 791,946 +0.56(+0.89%)
May 27, 2008 62.20 63.36 62.10 63.02 823,457 +1.08(+1.75%)
May 26, 2008 62.31 62.53 61.56 61.93 0 +0.00(+0.00%)
May 23, 2008 62.31 62.53 61.56 61.93 1,206,848 -0.74(-1.17%)
May 22, 2008 63.59 63.59 62.42 62.67 1,144,895 -0.95(-1.49%)
May 21, 2008 65.44 65.82 63.28 63.62 1,649,529 -1.82(-2.79%)
May 20, 2008 65.65 66.03 64.97 65.44 992,515 -0.52(-0.79%)
May 19, 2008 65.78 66.59 65.27 65.96 973,660 +0.45(+0.68%)
May 16, 2008 66.08 66.64 65.20 65.52 1,288,389 -0.66(-1.00%)
May 15, 2008 65.21 66.18 64.46 66.18 1,516,893 +0.83(+1.27%)
May 14, 2008 64.78 66.03 64.37 65.35 1,540,792 +0.91(+1.42%)
May 13, 2008 64.16 64.58 63.20 64.44 1,026,211 +0.47(+0.73%)
May 12, 2008 63.04 64.19 62.21 63.97 1,070,407 +1.46(+2.33%)
May 09, 2008 62.32 63.07 62.09 62.51 447,294 -0.29(-0.46%)
May 08, 2008 62.82 63.61 62.00 62.80 1,332,819 +0.13(+0.21%)
May 07, 2008 65.73 65.73 62.53 62.67 1,471,937 -2.72(-4.15%)
May 06, 2008 64.86 65.39 64.10 65.39 1,645,305 -0.03(-0.05%)
May 05, 2008 65.66 66.29 65.21 65.42 1,027,544 -0.84(-1.27%)
May 02, 2008 66.13 67.52 65.74 66.26 1,981,626 +0.86(+1.32%)
May 01, 2008 64.47 65.47 62.73 65.40 1,685,685 +2.67(+4.26%)
Apr 30, 2008 65.39 65.86 62.73 62.73 1,447,228 -2.38(-3.65%)
Apr 29, 2008 65.63 65.63 64.11 65.10 1,467,060 -0.58(-0.89%)
Apr 28, 2008 66.01 66.19 65.13 65.69 1,334,291 -0.26(-0.40%)
Apr 25, 2008 65.93 66.27 65.13 65.95 1,549,990 -0.16(-0.24%)
Apr 24, 2008 64.88 66.17 64.47 66.11 1,545,876 +1.65(+2.57%)
Apr 23, 2008 63.87 65.03 63.29 64.46 883,718 +1.08(+1.71%)
Apr 22, 2008 63.64 64.58 62.92 63.37 1,459,208 -0.22(-0.35%)
Apr 21, 2008 63.14 63.93 62.94 63.59 1,188,027 +0.01(+0.02%)
Apr 18, 2008 64.91 64.95 62.97 63.58 1,501,204 +0.21(+0.34%)
Apr 17, 2008 62.35 63.47 62.02 63.37 1,624,833 +0.70(+1.12%)
Apr 16, 2008 61.77 62.74 61.31 62.66 1,882,698 +1.60(+2.62%)
Apr 15, 2008 60.76 61.07 59.86 61.07 1,243,945 +0.93(+1.55%)
Apr 14, 2008 60.18 61.35 59.95 60.14 1,436,865 -0.44(-0.73%)
Apr 11, 2008 60.43 61.32 59.96 60.58 1,557,556 -0.59(-0.97%)
Apr 10, 2008 61.71 61.90 60.54 61.17 2,759,859 -0.25(-0.40%)
Apr 09, 2008 63.83 64.36 61.30 61.41 1,873,859 -2.88(-4.48%)
Apr 08, 2008 66.03 66.03 64.27 64.29 1,739,875 -2.08(-3.14%)
Apr 07, 2008 66.03 66.61 65.09 66.37 1,705,454 +0.97(+1.48%)
Apr 04, 2008 65.51 66.31 64.66 65.41 2,279,809 -0.14(-0.22%)
Apr 03, 2008 63.41 65.61 62.95 65.55 1,689,460 +1.92(+3.01%)
Apr 02, 2008 65.25 65.25 63.20 63.63 1,939,018 -0.66(-1.03%)
Apr 01, 2008 61.93 64.54 61.93 64.29 2,411,549 +3.60(+5.93%)
Mar 31, 2008 63.39 62.68 60.31 60.70 2,637,175 +0.89(+1.49%)
Mar 28, 2008 61.11 61.22 59.74 59.80 3,098,329 -2.02(-3.28%)
Mar 27, 2008 64.51 64.56 61.73 61.83 2,356,648 -1.75(-2.76%)
Mar 26, 2008 65.48 65.62 63.19 63.58 2,404,035 -2.10(-3.20%)
Mar 25, 2008 66.19 66.41 64.44 65.68 1,448,311 -0.53(-0.80%)
Mar 24, 2008 65.72 66.64 65.72 66.21 2,009,915 +0.64(+0.98%)
Mar 21, 2008 63.55 65.80 63.28 65.57 2,465,269 +0.00(+0.00%)
Mar 20, 2008 63.55 65.80 63.28 65.57 2,465,269 +2.17(+3.42%)
Mar 19, 2008 62.88 64.79 62.02 63.40 2,907,254 +0.64(+1.02%)
Mar 18, 2008 60.73 62.76 60.27 62.76 3,309,433 +2.72(+4.54%)
Mar 17, 2008 58.10 60.89 57.89 60.03 3,258,192 +0.73(+1.23%)
Mar 14, 2008 60.36 60.91 57.26 59.31 2,566,489 -1.06(-1.75%)
Mar 13, 2008 58.41 60.84 57.33 60.36 1,967,462 +0.71(+1.19%)
Mar 12, 2008 59.75 61.63 59.18 59.65 2,016,467 -0.18(-0.30%)
Mar 11, 2008 57.73 60.12 56.51 59.83 2,426,905 +3.89(+6.96%)
Mar 10, 2008 57.85 57.98 55.75 55.94 2,225,617 -2.07(-3.57%)
Mar 07, 2008 56.75 58.54 56.17 58.01 1,875,796 +0.94(+1.65%)
Mar 06, 2008 58.39 58.68 56.91 57.07 2,122,574 -1.84(-3.12%)
Mar 05, 2008 58.51 59.78 58.02 58.90 1,564,931 +0.43(+0.74%)
Mar 04, 2008 57.71 58.95 57.05 58.47 1,623,451 +0.00(+0.00%)
Mar 03, 2008 58.27 58.51 56.82 58.47 1,818,136 +0.35(+0.60%)
Feb 29, 2008 59.39 59.97 58.00 58.12 1,663,203 -1.74(-2.90%)
Feb 28, 2008 61.12 61.20 59.74 59.86 1,447,408 -1.75(-2.85%)
Feb 27, 2008 61.94 62.65 61.06 61.61 1,114,598 -0.70(-1.13%)
Feb 26, 2008 62.25 63.39 61.37 62.32 1,942,550 -0.40(-0.64%)
Feb 25, 2008 60.08 62.72 59.09 62.72 1,938,213 +2.52(+4.18%)
Feb 22, 2008 58.93 60.20 57.65 60.20 1,274,980 +1.80(+3.09%)
Feb 21, 2008 60.19 60.95 58.23 58.40 1,641,587 -1.70(-2.84%)
Feb 20, 2008 58.80 60.17 58.34 60.10 1,931,275 +0.74(+1.24%)
Feb 19, 2008 59.07 59.42 58.17 59.37 2,152,440 +1.45(+2.51%)
Feb 18, 2008 58.39 58.48 56.85 57.92 0 +0.00(+0.00%)
Feb 15, 2008 58.39 58.48 56.85 57.92 1,850,403 -0.58(-1.00%)
Feb 14, 2008 60.12 60.30 58.32 58.50 1,555,357 -1.72(-2.86%)
Feb 13, 2008 59.21 60.26 58.53 60.22 2,279,876 +1.30(+2.21%)
Feb 12, 2008 56.77 59.16 56.42 58.92 2,616,692 +2.92(+5.21%)
Feb 11, 2008 57.57 57.57 55.49 56.00 1,513,745 -0.93(-1.63%)
Feb 08, 2008 57.95 58.96 56.16 56.93 1,968,335 -1.51(-2.58%)
Feb 07, 2008 57.75 59.30 56.44 58.44 2,888,619 +0.69(+1.19%)
Feb 06, 2008 58.46 59.11 57.61 57.76 2,318,525 +0.10(+0.17%)
Feb 05, 2008 58.48 60.09 57.47 57.66 1,837,554 -2.25(-3.76%)
Feb 04, 2008 61.60 61.93 59.65 59.91 1,580,292 -2.47(-3.96%)
Feb 01, 2008 59.32 62.88 59.11 62.38 2,314,936 +3.41(+5.78%)
Jan 31, 2008 57.58 59.77 57.24 58.97 2,394,623 +0.58(+1.00%)
Jan 30, 2008 59.70 61.51 57.71 58.39 2,536,680 -1.62(-2.70%)
Jan 29, 2008 60.21 60.59 59.00 60.01 1,709,667 +0.20(+0.33%)
Jan 28, 2008 57.30 59.87 57.12 59.81 2,186,381 +2.02(+3.50%)
Jan 25, 2008 58.79 59.99 57.61 57.79 2,273,860 -0.21(-0.36%)
Jan 24, 2008 60.37 60.37 57.23 58.00 2,151,068 -2.03(-3.38%)
Jan 23, 2008 51.87 60.26 51.87 60.03 6,232,995 +5.71(+10.51%)
Jan 22, 2008 50.22 55.41 49.78 54.32 2,769,852 +2.01(+3.85%)
Jan 21, 2008 54.39 54.68 51.45 52.31 0 +0.00(+0.00%)
Jan 18, 2008 54.39 54.68 51.45 52.31 2,807,772 -1.18(-2.21%)
Jan 17, 2008 54.60 55.43 53.38 53.49 2,217,804 -1.05(-1.93%)
Jan 16, 2008 52.53 55.13 52.39 54.54 2,315,244 +2.00(+3.81%)
Jan 15, 2008 52.82 53.96 52.00 52.54 1,921,053 -1.40(-2.60%)
Jan 14, 2008 55.59 56.52 52.38 53.94 2,264,166 -1.31(-2.37%)
Jan 11, 2008 53.60 56.53 52.90 55.25 2,305,003 +0.63(+1.15%)
Jan 10, 2008 53.87 56.12 51.56 54.62 2,700,465 +0.21(+0.39%)
Jan 09, 2008 53.34 54.66 50.78 54.41 2,836,124 +1.16(+2.18%)
Jan 08, 2008 55.00 57.34 52.96 53.24 2,583,489 -1.43(-2.62%)
Jan 07, 2008 52.95 54.84 51.90 54.68 2,345,507 +1.84(+3.49%)
Jan 04, 2008 53.58 54.62 52.81 52.83 2,167,495 -2.40(-4.34%)
Jan 03, 2008 58.33 58.33 54.92 55.23 2,170,327 -2.21(-3.85%)
Jan 02, 2008 58.19 59.09 56.69 57.44 1,808,723 -1.75(-2.96%)
Jan 01, 2008 58.15 59.53 57.46 59.20 0 +0.00(+0.00%)
Dec 31, 2007 58.15 59.53 57.46 59.20 934,872 +0.83(+1.42%)
Dec 28, 2007 59.72 59.73 58.00 58.37 1,259,720 -0.69(-1.16%)
Dec 27, 2007 59.88 60.03 58.15 59.05 1,003,841 -1.36(-2.25%)
Dec 26, 2007 62.13 62.16 60.02 60.41 868,906 -2.18(-3.48%)
Dec 24, 2007 60.36 62.59 60.36 62.59 304,901 +2.36(+3.92%)
Dec 21, 2007 59.74 60.40 59.33 60.23 1,505,282 +1.33(+2.25%)
Dec 20, 2007 60.31 60.44 58.08 58.90 1,378,299 -0.60(-1.01%)
Dec 19, 2007 58.75 59.71 58.01 59.51 1,766,585 +1.29(+2.21%)
Dec 18, 2007 56.73 58.44 55.93 58.22 2,855,350 +0.64(+1.11%)
Dec 17, 2007 58.58 59.19 57.02 57.58 1,799,474 -1.22(-2.07%)
Dec 14, 2007 59.62 61.22 58.76 58.80 1,750,891 -1.72(-2.85%)
Dec 13, 2007 60.30 61.10 59.31 60.52 1,413,054 -0.12(-0.20%)
Dec 12, 2007 63.01 63.20 59.48 60.64 2,349,974 -0.86(-1.40%)
Dec 11, 2007 66.71 66.74 61.49 61.50 1,484,106 -5.03(-7.56%)
Dec 10, 2007 65.57 67.04 64.15 66.53 988,651 +1.64(+2.52%)
Dec 07, 2007 65.68 66.69 64.60 64.90 1,099,491 -0.60(-0.92%)
Dec 06, 2007 62.83 65.50 62.63 65.50 1,172,666 +2.57(+4.09%)
Dec 05, 2007 60.38 62.96 60.38 62.93 1,307,812 +3.44(+5.78%)
Dec 04, 2007 61.54 61.78 59.48 59.49 1,078,182 -2.30(-3.72%)
Dec 03, 2007 62.30 62.51 60.93 61.79 1,260,264 -0.74(-1.19%)
Nov 30, 2007 61.90 63.20 61.68 62.53 2,565,904 +0.96(+1.55%)
Nov 29, 2007 61.39 61.71 60.26 61.58 1,645,102 -0.11(-0.18%)
Nov 28, 2007 60.60 62.63 60.15 61.69 1,697,619 +2.06(+3.45%)
Nov 27, 2007 57.01 59.87 56.87 59.63 3,358,481 +0.99(+1.69%)
Nov 26, 2007 62.29 62.56 58.64 58.64 1,907,222 -3.82(-6.12%)
Nov 23, 2007 61.73 62.71 61.21 62.46 386,746 +1.83(+3.02%)
Nov 21, 2007 60.32 61.18 59.76 60.63 1,891,907 -0.38(-0.62%)
Nov 20, 2007 62.58 64.24 59.76 61.01 2,239,851 -1.49(-2.38%)
Nov 19, 2007 63.56 63.91 62.03 62.50 2,187,534 -1.57(-2.45%)
Nov 16, 2007 65.73 65.73 63.14 64.07 1,345,343 -1.33(-2.03%)
Nov 15, 2007 65.81 66.59 64.51 65.40 1,857,558 -1.13(-1.70%)
Nov 14, 2007 70.37 70.95 66.52 66.53 1,461,111 -3.38(-4.83%)
Nov 13, 2007 65.85 69.91 65.80 69.91 1,558,434 +4.40(+6.71%)
Nov 12, 2007 66.64 67.15 65.25 65.51 1,972,691 -1.38(-2.07%)
Nov 09, 2007 64.66 67.69 64.66 66.90 1,563,045 +0.70(+1.06%)
Nov 08, 2007 66.03 67.13 64.45 66.19 1,942,780 +0.23(+0.34%)
Nov 07, 2007 67.44 67.67 65.96 65.96 2,218,065 -3.09(-4.47%)
Nov 06, 2007 68.20 69.15 66.89 69.05 1,498,164 +0.51(+0.74%)
Nov 05, 2007 69.49 69.93 67.46 68.54 1,522,483 -1.99(-2.83%)
Nov 02, 2007 72.44 72.44 69.45 70.54 1,893,009 -1.43(-1.98%)
Nov 01, 2007 75.46 75.74 71.35 71.96 2,853,683 -5.16(-6.69%)
Oct 31, 2007 75.20 77.13 74.20 77.13 1,366,333 +2.08(+2.77%)
Oct 30, 2007 73.68 75.45 73.68 75.05 769,198 +1.39(+1.89%)
Oct 29, 2007 74.62 75.08 73.31 73.66 844,893 -0.45(-0.61%)
Oct 26, 2007 73.40 74.20 72.37 74.11 886,240 +1.37(+1.88%)
Oct 25, 2007 72.49 73.36 71.20 72.74 1,075,955 +0.28(+0.39%)
Oct 24, 2007 73.05 73.22 70.37 72.45 1,286,821 -0.42(-0.57%)
Oct 23, 2007 70.59 72.87 70.48 72.87 1,518,837 +2.55(+3.63%)
Oct 22, 2007 67.96 70.59 67.60 70.32 1,487,827 +1.70(+2.48%)
Oct 19, 2007 71.32 71.52 68.41 68.61 1,750,853 -3.18(-4.43%)
Oct 18, 2007 71.54 72.16 70.34 71.79 1,311,788 +0.08(+0.11%)
Oct 17, 2007 72.45 72.45 69.81 71.71 1,111,418 +0.03(+0.04%)
Oct 16, 2007 73.08 73.15 70.75 71.69 2,164,792 -1.73(-2.36%)
Oct 15, 2007 76.05 76.16 73.17 73.42 860,001 -2.23(-2.94%)
Oct 12, 2007 77.73 77.76 75.15 75.64 900,234 -1.65(-2.14%)
Oct 11, 2007 78.60 78.91 76.98 77.30 937,127 -0.80(-1.03%)
Oct 10, 2007 78.29 78.60 77.50 78.10 884,490 -0.03(-0.03%)
Oct 09, 2007 76.66 78.21 76.03 78.13 1,259,310 +2.14(+2.82%)
Oct 08, 2007 76.00 76.89 75.81 75.98 942,852 -1.96(-2.52%)
Oct 05, 2007 77.04 78.23 76.18 77.94 1,309,084 +1.05(+1.37%)
Oct 04, 2007 76.42 77.19 74.93 76.89 1,171,211 +0.20(+0.26%)
Oct 03, 2007 77.04 77.60 76.11 76.69 1,684,540 -0.08(-0.11%)
Oct 02, 2007 75.11 76.77 75.08 76.77 1,581,810 +1.64(+2.18%)
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