Financial News

Capital City Bank Gr (NQ: CCBG )

27.77 +0.10 (+0.36%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.25 10.35 10.09 10.14 23,723 -0.14(-1.38%)
Feb 25, 2010 10.01 10.28 10.01 10.28 29,739 +0.09(+0.85%)
Feb 24, 2010 9.788 10.23 9.788 10.20 26,634 +0.40(+4.10%)
Feb 23, 2010 9.757 9.843 9.662 9.796 19,733 -0.13(-1.27%)
Feb 22, 2010 9.985 9.985 9.820 9.922 7,464 +0.01(+0.08%)
Feb 19, 2010 10.04 10.04 9.867 9.914 29,626 -0.17(-1.64%)
Feb 18, 2010 9.859 10.08 9.859 10.08 13,741 +0.18(+1.83%)
Feb 17, 2010 9.804 9.954 9.733 9.899 22,697 +0.17(+1.70%)
Feb 16, 2010 9.733 9.733 9.544 9.733 12,043 +0.08(+0.82%)
Feb 12, 2010 9.355 9.654 9.654 9.654 25,143 +0.16(+1.66%)
Feb 11, 2010 9.300 9.497 9.229 9.497 22,850 +0.20(+2.20%)
Feb 10, 2010 9.363 9.402 9.261 9.292 39,559 -0.12(-1.26%)
Feb 09, 2010 9.465 9.465 9.292 9.410 11,047 +0.12(+1.27%)
Feb 08, 2010 9.402 9.402 9.245 9.292 44,288 -0.12(-1.26%)
Feb 05, 2010 9.229 9.426 9.206 9.410 21,064 +0.24(+2.58%)
Feb 04, 2010 9.135 9.269 9.111 9.174 46,238 -0.05(-0.51%)
Feb 03, 2010 9.261 9.410 9.146 9.221 76,037 -0.05(-0.51%)
Feb 02, 2010 9.410 9.568 9.269 9.269 52,684 -0.15(-1.59%)
Feb 01, 2010 9.489 9.710 9.371 9.418 39,076 -0.02(-0.17%)
Jan 29, 2010 9.859 9.969 9.387 9.434 73,721 -0.41(-4.16%)
Jan 28, 2010 10.32 10.32 9.843 9.843 47,865 -0.45(-4.36%)
Jan 27, 2010 9.631 10.39 9.631 10.29 33,583 +0.57(+5.83%)
Jan 26, 2010 9.465 10.03 9.426 9.725 62,486 +0.26(+2.75%)
Jan 25, 2010 9.489 10.02 9.395 9.465 29,590 +0.11(+1.18%)
Jan 22, 2010 9.489 10.47 9.300 9.355 30,859 -0.15(-1.57%)
Jan 21, 2010 9.843 9.843 9.458 9.505 50,505 -0.29(-2.97%)
Jan 20, 2010 9.914 10.66 9.694 9.796 26,579 -0.24(-2.43%)
Jan 19, 2010 9.686 10.05 9.686 10.04 19,323 +0.35(+3.66%)
Jan 15, 2010 9.812 9.686 9.686 9.686 40,128 -0.08(-0.81%)
Jan 14, 2010 9.623 9.906 9.623 9.765 11,172 +0.14(+1.47%)
Jan 13, 2010 10.24 10.24 9.615 9.623 32,776 -0.13(-1.29%)
Jan 12, 2010 9.670 10.00 9.670 9.749 16,314 +0.01(+0.08%)
Jan 11, 2010 9.969 9.969 9.647 9.741 20,434 -0.19(-1.90%)
Jan 08, 2010 10.26 10.32 9.867 9.930 40,731 -0.39(-3.81%)
Jan 07, 2010 10.24 10.54 10.01 10.32 50,776 +0.04(+0.38%)
Jan 06, 2010 10.44 10.52 10.25 10.28 48,214 -0.14(-1.36%)
Jan 05, 2010 10.95 10.95 10.43 10.43 26,338 -0.53(-4.82%)
Jan 04, 2010 11.10 11.14 10.65 10.95 40,505 +0.06(+0.51%)
Dec 31, 2009 10.83 10.90 10.90 10.90 43,810 +0.07(+0.65%)
Dec 30, 2009 10.51 10.99 10.24 10.83 67,250 +0.28(+2.69%)
Dec 29, 2009 10.98 10.98 10.48 10.54 44,201 -0.38(-3.46%)
Dec 28, 2009 10.72 11.02 10.52 10.92 22,168 +0.28(+2.66%)
Dec 24, 2009 10.65 10.76 10.62 10.64 1,865 -0.28(-2.53%)
Dec 23, 2009 10.91 11.02 10.83 10.91 20,125 +0.08(+0.73%)
Dec 22, 2009 10.66 10.99 10.65 10.84 51,563 +0.17(+1.63%)
Dec 21, 2009 10.57 11.09 10.50 10.66 34,097 +0.16(+1.50%)
Dec 18, 2009 9.914 10.62 9.639 10.50 119,668 +0.69(+7.06%)
Dec 17, 2009 10.20 10.44 9.749 9.812 39,852 -0.43(-4.23%)
Dec 16, 2009 10.67 10.79 10.17 10.25 57,699 -0.29(-2.76%)
Dec 15, 2009 11.02 11.06 10.54 10.54 44,237 -0.49(-4.43%)
Dec 14, 2009 10.91 11.04 10.85 11.02 27,431 +0.16(+1.45%)
Dec 11, 2009 10.79 10.94 10.75 10.87 32,046 +0.11(+1.03%)
Dec 10, 2009 10.47 10.86 10.47 10.76 60,023 +0.36(+3.48%)
Dec 09, 2009 9.899 10.53 9.788 10.39 45,433 +0.50(+5.10%)
Dec 08, 2009 9.804 10.11 9.615 9.891 27,292 +0.01(+0.08%)
Dec 07, 2009 9.647 10.15 9.418 9.883 52,016 +0.20(+2.12%)
Dec 04, 2009 9.505 9.678 9.284 9.678 37,289 +0.40(+4.33%)
Dec 03, 2009 9.678 9.678 9.245 9.276 37,000 -0.41(-4.23%)
Dec 02, 2009 9.576 9.710 9.576 9.686 29,698 +0.09(+0.99%)
Dec 01, 2009 9.710 9.710 9.426 9.591 23,210 -0.07(-0.73%)
Nov 30, 2009 9.229 9.670 9.221 9.662 59,789 +0.41(+4.43%)
Nov 27, 2009 9.064 9.332 9.064 9.253 21,040 -0.19(-2.00%)
Nov 25, 2009 9.615 9.662 9.410 9.442 14,856 -0.15(-1.56%)
Nov 24, 2009 9.528 9.717 9.426 9.591 34,030 -0.02(-0.25%)
Nov 23, 2009 9.552 10.06 9.513 9.615 24,417 +0.19(+2.01%)
Nov 20, 2009 9.206 9.922 9.154 9.426 34,461 +0.17(+1.87%)
Nov 19, 2009 9.434 9.465 9.221 9.253 38,478 -0.22(-2.33%)
Nov 18, 2009 9.733 10.16 9.253 9.473 29,111 -0.23(-2.35%)
Nov 17, 2009 10.07 10.24 9.702 9.702 50,147 -0.39(-3.90%)
Nov 16, 2009 9.568 10.19 9.473 10.10 55,496 +0.65(+6.83%)
Nov 13, 2009 9.347 9.623 9.245 9.450 35,155 +0.21(+2.30%)
Nov 12, 2009 9.158 9.332 9.158 9.237 52,044 -0.06(-0.68%)
Nov 11, 2009 9.300 9.710 9.214 9.300 18,211 +0.13(+1.37%)
Nov 10, 2009 9.686 9.717 9.068 9.174 36,613 -0.58(-5.97%)
Nov 09, 2009 9.528 9.780 9.528 9.757 40,385 +0.35(+3.77%)
Nov 06, 2009 9.135 9.450 9.032 9.402 28,813 +0.19(+2.05%)
Nov 05, 2009 8.828 9.308 8.710 9.213 32,141 +0.50(+5.69%)
Nov 04, 2009 9.024 9.127 8.662 8.717 37,519 -0.28(-3.06%)
Nov 03, 2009 9.040 9.048 8.898 8.993 21,759 -0.10(-1.13%)
Nov 02, 2009 9.269 9.269 8.914 9.095 38,295 -0.15(-1.62%)
Oct 30, 2009 9.473 9.867 9.143 9.245 45,659 -0.32(-3.37%)
Oct 29, 2009 9.710 9.859 9.473 9.568 25,882 -0.06(-0.57%)
Oct 28, 2009 9.765 10.06 9.599 9.623 41,043 -0.16(-1.61%)
Oct 27, 2009 9.206 10.13 9.206 9.780 64,423 +0.59(+6.43%)
Oct 26, 2009 9.253 9.450 9.103 9.190 90,177 +0.09(+0.95%)
Oct 23, 2009 9.119 9.308 9.056 9.103 53,286 -0.13(-1.45%)
Oct 22, 2009 9.528 9.623 9.064 9.237 92,604 -0.25(-2.66%)
Oct 21, 2009 9.914 10.34 9.395 9.489 63,407 -0.06(-0.58%)
Oct 20, 2009 9.670 9.875 9.544 9.544 119,272 -0.54(-5.31%)
Oct 19, 2009 10.25 10.25 10.02 10.08 34,412 -0.06(-0.54%)
Oct 16, 2009 10.17 10.30 9.993 10.13 40,544 -0.10(-1.00%)
Oct 15, 2009 10.17 10.26 10.12 10.24 29,476 +0.01(+0.08%)
Oct 14, 2009 10.18 10.28 10.16 10.23 65,078 +0.07(+0.70%)
Oct 13, 2009 10.33 10.41 10.04 10.16 38,253 -0.22(-2.12%)
Oct 12, 2009 10.57 10.65 10.36 10.38 232,079 -0.11(-1.05%)
Oct 09, 2009 10.54 10.63 10.39 10.49 21,939 -0.03(-0.30%)
Oct 08, 2009 10.76 10.77 10.52 10.52 81,745 -0.11(-1.04%)
Oct 07, 2009 10.75 10.80 10.46 10.63 43,234 -0.13(-1.24%)
Oct 06, 2009 10.55 11.04 10.48 10.76 66,560 +0.31(+2.94%)
Oct 05, 2009 10.73 10.84 10.30 10.46 76,345 -0.24(-2.21%)
Oct 02, 2009 10.68 11.03 10.68 10.69 47,008 -0.35(-3.21%)
Oct 01, 2009 11.18 11.29 11.00 11.05 70,943 -0.13(-1.20%)
Sep 30, 2009 11.48 11.51 11.11 11.18 64,125 -0.25(-2.20%)
Sep 29, 2009 11.47 11.79 11.22 11.43 39,001 +0.02(+0.14%)
Sep 28, 2009 11.89 11.89 11.22 11.42 45,497 -0.43(-3.65%)
Sep 25, 2009 11.92 12.08 11.80 11.85 22,334 -0.15(-1.25%)
Sep 24, 2009 12.10 12.10 11.62 12.00 39,557 +0.01(+0.07%)
Sep 23, 2009 12.00 12.16 11.91 11.99 50,910 +0.03(+0.26%)
Sep 22, 2009 11.99 12.01 11.62 11.96 24,055 +0.02(+0.13%)
Sep 21, 2009 11.80 11.98 11.40 11.95 64,352 +0.07(+0.60%)
Sep 18, 2009 11.80 11.95 11.63 11.88 69,369 +0.10(+0.87%)
Sep 17, 2009 11.77 12.08 11.65 11.77 35,857 +0.02(+0.13%)
Sep 16, 2009 11.36 11.76 11.28 11.76 49,860 +0.40(+3.54%)
Sep 15, 2009 11.21 11.37 11.18 11.36 16,664 +0.09(+0.77%)
Sep 14, 2009 11.03 11.27 11.03 11.27 46,942 +0.06(+0.56%)
Sep 11, 2009 11.26 11.33 11.19 11.21 7,534 -0.12(-1.04%)
Sep 10, 2009 11.35 11.35 11.18 11.32 8,461 -0.07(-0.62%)
Sep 09, 2009 11.26 11.43 11.19 11.39 41,427 +0.02(+0.21%)
Sep 08, 2009 11.27 11.50 11.21 11.37 24,263 +0.09(+0.77%)
Sep 04, 2009 10.96 11.40 10.96 11.28 16,298 +0.03(+0.28%)
Sep 03, 2009 11.21 11.36 10.99 11.25 23,100 +0.06(+0.49%)
Sep 02, 2009 11.10 11.30 11.10 11.20 10,226 +0.05(+0.42%)
Sep 01, 2009 11.43 11.67 11.06 11.15 44,987 -0.37(-3.21%)
Aug 31, 2009 11.47 11.65 11.42 11.52 28,577 -0.07(-0.61%)
Aug 28, 2009 12.10 12.21 11.45 11.59 16,461 -0.24(-2.06%)
Aug 27, 2009 11.95 12.06 11.45 11.84 13,350 -0.02(-0.20%)
Aug 26, 2009 11.84 12.16 11.67 11.86 22,758 -0.02(-0.20%)
Aug 25, 2009 12.04 12.17 11.66 11.88 15,591 -0.12(-0.98%)
Aug 24, 2009 12.10 12.29 11.77 12.00 13,492 -0.10(-0.85%)
Aug 21, 2009 12.32 12.32 11.98 12.10 59,267 -0.01(-0.07%)
Aug 20, 2009 11.88 12.25 11.77 12.11 32,888 +0.16(+1.32%)
Aug 19, 2009 11.65 12.24 11.65 11.95 38,917 +0.07(+0.60%)
Aug 18, 2009 11.64 12.02 11.39 11.88 30,880 +0.30(+2.58%)
Aug 17, 2009 11.44 11.72 11.23 11.58 33,594 -0.06(-0.47%)
Aug 14, 2009 12.12 12.12 11.48 11.64 21,171 -0.46(-3.84%)
Aug 13, 2009 12.13 12.21 11.83 12.10 28,635 +0.10(+0.85%)
Aug 12, 2009 12.10 12.43 11.74 12.00 35,874 +0.42(+3.60%)
Aug 11, 2009 12.18 12.18 11.42 11.58 62,598 -0.72(-5.83%)
Aug 10, 2009 12.15 12.32 12.10 12.30 21,883 +0.02(+0.13%)
Aug 07, 2009 12.32 12.32 12.18 12.28 25,453 +0.24(+1.96%)
Aug 06, 2009 12.27 12.32 12.03 12.05 28,052 -0.08(-0.65%)
Aug 05, 2009 12.30 12.40 12.07 12.13 36,514 -0.20(-1.60%)
Aug 04, 2009 12.60 12.60 12.21 12.32 41,568 +0.01(+0.06%)
Aug 03, 2009 12.28 12.54 12.23 12.32 71,146 -0.25(-2.01%)
Jul 31, 2009 12.69 13.06 12.53 12.57 34,454 -0.19(-1.48%)
Jul 30, 2009 12.59 13.12 12.28 12.76 44,905 +0.29(+2.34%)
Jul 29, 2009 12.41 12.57 12.29 12.47 53,916 -0.06(-0.44%)
Jul 28, 2009 12.39 12.55 12.34 12.52 28,234 +0.06(+0.51%)
Jul 27, 2009 12.33 12.49 12.17 12.46 31,863 +0.10(+0.83%)
Jul 24, 2009 12.59 12.59 12.21 12.36 25,289 -0.33(-2.61%)
Jul 23, 2009 12.46 12.74 12.42 12.69 40,181 +0.18(+1.45%)
Jul 22, 2009 12.47 12.62 12.37 12.51 38,351 -0.01(-0.06%)
Jul 21, 2009 13.07 13.07 12.20 12.51 80,552 -0.39(-3.05%)
Jul 20, 2009 13.27 13.27 12.68 12.91 19,184 -0.27(-2.03%)
Jul 17, 2009 13.38 13.39 12.98 13.17 37,171 -0.17(-1.24%)
Jul 16, 2009 13.08 13.47 12.84 13.34 24,948 -0.05(-0.35%)
Jul 15, 2009 13.09 13.41 12.79 13.39 53,925 +0.59(+4.62%)
Jul 14, 2009 13.17 13.17 12.65 12.80 33,700 -0.36(-2.75%)
Jul 13, 2009 12.60 13.25 12.48 13.16 61,086 +0.76(+6.09%)
Jul 10, 2009 12.99 12.99 12.01 12.40 74,082 -0.61(-4.66%)
Jul 09, 2009 13.27 13.27 12.95 13.01 62,187 -0.12(-0.90%)
Jul 08, 2009 13.18 13.28 12.01 13.13 83,659 +0.06(+0.42%)
Jul 07, 2009 13.32 13.32 12.99 13.07 54,626 -0.20(-1.48%)
Jul 06, 2009 13.27 13.35 12.99 13.27 167,903 +0.08(+0.60%)
Jul 02, 2009 13.09 13.25 12.75 13.19 71,002 -0.12(-0.89%)
Jul 01, 2009 13.36 13.43 13.13 13.31 73,759 +0.04(+0.30%)
Jun 30, 2009 13.39 13.50 13.19 13.27 29,750 +0.00(+0.00%)
Jun 29, 2009 13.43 13.53 13.11 13.27 20,210 -0.07(-0.53%)
Jun 26, 2009 13.27 13.43 13.11 13.34 125,836 -0.01(-0.06%)
Jun 25, 2009 13.32 13.35 12.99 13.35 31,839 +0.24(+1.80%)
Jun 24, 2009 13.15 13.21 12.91 13.11 60,015 +0.11(+0.85%)
Jun 23, 2009 12.91 13.14 12.72 13.00 75,461 +0.24(+1.85%)
Jun 22, 2009 13.02 13.17 12.63 12.77 65,187 -0.33(-2.53%)
Jun 19, 2009 13.37 13.40 12.99 13.10 77,921 -0.10(-0.78%)
Jun 18, 2009 13.06 13.38 13.02 13.20 19,968 +0.11(+0.84%)
Jun 17, 2009 12.99 13.41 12.99 13.09 43,636 +0.09(+0.73%)
Jun 16, 2009 13.02 13.27 12.91 12.99 21,510 +0.24(+1.91%)
Jun 15, 2009 12.87 12.89 12.47 12.75 29,045 -0.68(-5.04%)
Jun 12, 2009 13.31 13.46 13.29 13.43 17,947 +0.05(+0.35%)
Jun 11, 2009 13.36 13.66 13.05 13.38 40,634 +0.00(+0.00%)
Jun 10, 2009 13.52 13.58 13.25 13.38 47,244 +0.06(+0.47%)
Jun 09, 2009 13.40 13.47 13.28 13.32 32,615 -0.02(-0.12%)
Jun 08, 2009 13.27 13.54 13.27 13.33 23,918 -0.06(-0.41%)
Jun 05, 2009 13.40 13.42 13.15 13.39 45,860 +0.08(+0.59%)
Jun 04, 2009 13.00 13.32 12.92 13.31 59,166 +0.37(+2.86%)
Jun 03, 2009 12.45 13.10 12.43 12.94 29,062 +0.28(+2.24%)
Jun 02, 2009 11.67 12.66 11.32 12.65 60,239 +0.95(+8.07%)
Jun 01, 2009 11.39 11.80 11.22 11.71 40,289 +0.56(+5.01%)
May 29, 2009 11.62 11.62 10.98 11.15 50,210 -0.38(-3.28%)
May 28, 2009 11.78 11.88 11.38 11.53 36,276 -0.09(-0.81%)
May 27, 2009 11.74 12.00 11.24 11.62 57,856 -0.19(-1.60%)
May 26, 2009 10.47 11.81 10.44 11.81 70,059 +1.53(+14.85%)
May 22, 2009 10.28 10.78 10.28 10.28 39,206 -0.35(-3.33%)
May 21, 2009 10.50 10.84 10.40 10.64 26,004 -0.01(-0.07%)
May 20, 2009 11.29 11.30 10.52 10.65 25,956 -0.42(-3.77%)
May 19, 2009 11.42 11.42 10.91 11.06 27,843 -0.16(-1.40%)
May 18, 2009 10.65 11.22 10.62 11.22 27,190 +0.76(+7.22%)
May 15, 2009 10.75 10.84 10.28 10.47 37,135 -0.17(-1.63%)
May 14, 2009 10.55 10.75 10.51 10.64 16,267 +0.18(+1.73%)
May 13, 2009 10.52 10.67 10.45 10.46 46,935 -0.22(-2.06%)
May 12, 2009 10.66 10.77 10.43 10.68 56,816 +0.06(+0.59%)
May 11, 2009 11.02 11.27 10.55 10.62 42,741 -0.65(-5.80%)
May 08, 2009 10.83 11.27 10.83 11.27 29,622 +0.61(+5.69%)
May 07, 2009 11.20 11.40 10.49 10.66 43,921 -0.20(-1.88%)
May 06, 2009 10.89 10.95 10.48 10.87 42,350 +0.39(+3.68%)
May 05, 2009 10.91 11.24 10.47 10.48 30,369 -0.54(-4.93%)
May 04, 2009 10.77 11.26 10.67 11.02 52,075 +0.12(+1.08%)
May 01, 2009 11.77 11.77 10.84 10.91 19,236 -0.94(-7.91%)
Apr 30, 2009 12.05 12.10 11.70 11.84 62,856 -0.11(-0.92%)
Apr 29, 2009 10.90 12.02 10.90 11.95 170,989 +0.54(+4.69%)
Apr 28, 2009 10.91 11.57 10.91 11.42 70,156 +0.41(+3.72%)
Apr 27, 2009 11.13 11.41 10.86 11.01 36,341 -0.43(-3.72%)
Apr 24, 2009 10.63 11.63 10.62 11.43 79,874 +0.83(+7.88%)
Apr 23, 2009 10.73 10.73 10.41 10.60 44,021 -0.13(-1.25%)
Apr 22, 2009 11.02 11.02 10.69 10.73 85,326 -0.45(-4.01%)
Apr 21, 2009 10.26 11.28 10.15 11.18 52,019 +0.91(+8.81%)
Apr 20, 2009 11.81 11.81 10.25 10.28 42,992 -1.51(-12.83%)
Apr 17, 2009 12.01 12.01 11.49 11.79 81,099 -0.16(-1.32%)
Apr 16, 2009 11.12 12.05 11.05 11.95 58,143 +0.94(+8.51%)
Apr 15, 2009 10.48 11.01 10.28 11.01 28,699 +0.49(+4.64%)
Apr 14, 2009 10.82 11.22 10.50 10.52 43,347 -0.47(-4.30%)
Apr 13, 2009 10.59 11.01 10.04 10.99 47,179 +0.21(+1.97%)
Apr 09, 2009 9.851 10.88 9.686 10.78 69,789 +1.21(+12.68%)
Apr 08, 2009 9.324 9.631 9.043 9.568 27,344 +0.35(+3.85%)
Apr 07, 2009 9.497 9.891 9.213 9.213 31,711 -0.42(-4.33%)
Apr 06, 2009 9.906 9.938 9.363 9.631 48,231 -0.46(-4.60%)
Apr 03, 2009 9.851 10.10 9.544 10.10 54,390 +0.19(+1.91%)
Apr 02, 2009 9.339 10.08 9.339 9.906 83,984 +0.84(+9.30%)
Apr 01, 2009 8.851 9.513 8.670 9.064 49,521 +0.04(+0.44%)
Mar 31, 2009 8.914 9.489 8.741 9.024 98,152 +0.17(+1.96%)
Mar 30, 2009 9.253 9.261 8.765 8.851 98,359 -1.19(-11.84%)
Mar 26, 2009 9.725 10.17 9.450 10.04 58,245 +0.46(+4.77%)
Mar 25, 2009 9.536 9.906 9.253 9.584 100,039 +0.18(+1.93%)
Mar 24, 2009 10.99 10.99 9.402 9.402 105,749 -0.80(-7.80%)
Mar 23, 2009 9.631 10.20 9.521 10.20 152,506 +0.86(+9.19%)
Mar 20, 2009 10.25 10.25 9.339 9.339 125,128 -0.80(-7.85%)
Mar 19, 2009 10.47 10.63 10.06 10.13 94,887 -0.23(-2.20%)
Mar 18, 2009 9.418 10.54 9.292 10.36 122,181 +0.92(+9.76%)
Mar 17, 2009 9.056 9.442 8.662 9.442 71,052 +0.60(+6.77%)
Mar 16, 2009 9.725 9.725 8.773 8.843 101,588 -0.72(-7.57%)
Mar 13, 2009 10.13 10.15 9.465 9.568 74,761 -0.47(-4.71%)
Mar 12, 2009 8.355 10.17 8.296 10.04 114,082 +1.61(+19.05%)
Mar 11, 2009 8.363 8.741 8.363 8.434 65,166 +0.15(+1.81%)
Mar 10, 2009 7.875 8.339 7.757 8.284 173,288 +0.61(+8.01%)
Mar 09, 2009 7.796 7.898 7.481 7.670 139,501 -0.19(-2.40%)
Mar 06, 2009 7.906 8.135 7.772 7.859 346,229 +0.09(+1.11%)
Mar 05, 2009 8.710 8.710 7.765 7.772 107,824 -1.17(-13.04%)
Mar 04, 2009 9.143 9.324 8.387 8.938 77,552 +0.44(+5.19%)
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