Financial News

Independent Bank Corp (NQ: IBCP )

34.85 +0.81 (+2.38%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.44 10.48 10.26 10.44 424,591 +0.04(+0.35%)
Jul 30, 2015 10.20 10.48 10.13 10.40 346,730 +0.18(+1.79%)
Jul 29, 2015 9.840 10.32 9.774 10.22 171,529 +0.36(+3.64%)
Jul 28, 2015 9.811 9.884 9.737 9.862 271,085 +0.07(+0.75%)
Jul 27, 2015 9.781 9.869 9.701 9.789 180,266 +0.04(+0.45%)
Jul 24, 2015 9.884 9.884 9.745 9.745 73,849 -0.10(-1.04%)
Jul 23, 2015 10.02 10.03 9.811 9.847 52,218 -0.15(-1.47%)
Jul 22, 2015 9.950 10.05 9.950 9.994 37,755 +0.05(+0.52%)
Jul 21, 2015 10.03 10.15 9.924 9.942 46,951 -0.10(-0.95%)
Jul 20, 2015 10.14 10.14 9.972 10.04 28,418 -0.05(-0.51%)
Jul 17, 2015 10.13 10.13 10.01 10.09 77,705 -0.01(-0.07%)
Jul 16, 2015 10.18 10.25 10.10 10.10 103,798 -0.01(-0.14%)
Jul 15, 2015 10.05 10.13 10.05 10.11 74,436 +0.07(+0.66%)
Jul 14, 2015 10.04 10.11 10.02 10.04 72,840 -0.01(-0.15%)
Jul 13, 2015 9.935 10.10 9.935 10.06 98,003 +0.14(+1.40%)
Jul 10, 2015 9.862 9.986 9.862 9.920 100,698 +0.14(+1.42%)
Jul 09, 2015 9.847 9.895 9.774 9.781 113,406 +0.04(+0.45%)
Jul 08, 2015 9.701 9.814 9.664 9.737 105,593 -0.02(-0.23%)
Jul 07, 2015 9.767 9.811 9.672 9.759 92,636 -0.03(-0.30%)
Jul 06, 2015 9.752 9.811 9.672 9.789 98,809 +0.00(+0.00%)
Jul 02, 2015 9.942 9.789 9.789 9.789 81,815 -0.13(-1.33%)
Jul 01, 2015 10.02 10.02 9.862 9.920 62,530 -0.01(-0.07%)
Jun 30, 2015 9.972 9.979 9.781 9.928 58,095 +0.08(+0.82%)
Jun 29, 2015 10.00 10.07 9.803 9.847 84,240 -0.19(-1.90%)
Jun 26, 2015 10.00 10.07 9.935 10.04 212,181 +0.07(+0.73%)
Jun 25, 2015 10.04 10.07 9.884 9.964 202,326 -0.07(-0.66%)
Jun 24, 2015 9.964 10.06 9.964 10.03 80,569 +0.01(+0.15%)
Jun 23, 2015 9.964 10.04 9.906 10.02 83,107 +0.01(+0.15%)
Jun 22, 2015 9.972 10.04 9.946 10.00 72,064 +0.11(+1.11%)
Jun 19, 2015 9.906 10.04 9.891 9.891 137,666 -0.12(-1.17%)
Jun 18, 2015 9.986 10.03 9.906 10.01 64,001 +0.07(+0.74%)
Jun 17, 2015 10.07 10.07 9.928 9.935 38,308 -0.10(-1.02%)
Jun 16, 2015 9.877 10.05 9.877 10.04 116,483 +0.12(+1.18%)
Jun 15, 2015 9.935 10.04 9.855 9.920 90,044 -0.11(-1.09%)
Jun 12, 2015 10.13 10.13 10.02 10.03 25,682 -0.10(-1.01%)
Jun 11, 2015 10.07 10.20 9.994 10.13 57,419 +0.06(+0.58%)
Jun 10, 2015 9.935 10.16 9.906 10.07 111,170 +0.16(+1.62%)
Jun 09, 2015 9.884 9.920 9.789 9.913 138,305 -0.01(-0.07%)
Jun 08, 2015 9.818 9.950 9.818 9.920 64,456 +0.13(+1.35%)
Jun 05, 2015 9.796 9.906 9.701 9.789 73,889 +0.03(+0.30%)
Jun 04, 2015 9.745 9.942 9.737 9.759 75,931 -0.01(-0.07%)
Jun 03, 2015 9.825 10.06 9.767 9.767 150,317 -0.02(-0.22%)
Jun 02, 2015 9.745 10.02 9.745 9.789 95,935 -0.02(-0.22%)
Jun 01, 2015 9.920 9.939 9.774 9.811 97,858 -0.10(-0.96%)
May 29, 2015 9.877 9.942 9.715 9.906 85,430 +0.03(+0.30%)
May 28, 2015 9.884 9.928 9.800 9.877 44,558 -0.05(-0.52%)
May 27, 2015 9.855 10.01 9.767 9.928 234,756 +0.05(+0.52%)
May 26, 2015 9.964 9.972 9.855 9.877 89,392 -0.14(-1.39%)
May 22, 2015 9.920 10.02 10.02 10.02 127,708 +0.04(+0.44%)
May 21, 2015 9.862 10.00 9.862 9.972 31,324 +0.03(+0.29%)
May 20, 2015 10.07 10.07 9.899 9.942 27,127 -0.09(-0.88%)
May 19, 2015 9.847 10.07 9.847 10.03 62,912 +0.16(+1.63%)
May 18, 2015 9.730 9.884 9.701 9.869 70,347 +0.13(+1.35%)
May 15, 2015 9.752 9.752 9.576 9.737 47,776 +0.01(+0.08%)
May 14, 2015 9.642 9.774 9.569 9.730 37,312 +0.16(+1.68%)
May 13, 2015 9.584 9.737 9.569 9.569 58,118 -0.01(-0.15%)
May 12, 2015 9.628 9.661 9.518 9.584 96,323 -0.06(-0.61%)
May 11, 2015 9.584 9.723 9.584 9.642 41,911 +0.10(+1.00%)
May 08, 2015 9.657 9.672 9.532 9.547 51,564 -0.12(-1.21%)
May 07, 2015 9.613 9.694 9.525 9.664 61,415 -0.01(-0.08%)
May 06, 2015 9.540 9.715 9.481 9.672 124,675 +0.15(+1.54%)
May 05, 2015 9.679 9.686 9.518 9.525 109,620 -0.21(-2.11%)
May 04, 2015 9.650 9.737 9.521 9.730 51,865 +0.07(+0.68%)
May 01, 2015 9.650 9.686 9.525 9.664 147,319 +0.01(+0.15%)
Apr 30, 2015 9.620 9.650 9.504 9.650 138,676 -0.01(-0.08%)
Apr 29, 2015 9.635 9.730 9.475 9.657 69,259 +0.00(+0.00%)
Apr 28, 2015 9.569 9.730 9.540 9.657 45,026 +0.12(+1.22%)
Apr 27, 2015 9.591 9.788 9.482 9.540 67,990 -0.08(-0.83%)
Apr 24, 2015 9.562 9.628 9.453 9.620 52,705 +0.04(+0.38%)
Apr 23, 2015 9.555 9.617 9.438 9.584 96,469 +0.01(+0.08%)
Apr 22, 2015 9.548 9.657 9.460 9.577 128,603 -0.01(-0.08%)
Apr 21, 2015 9.497 9.620 9.373 9.584 73,993 +0.12(+1.31%)
Apr 20, 2015 9.475 9.482 9.365 9.460 109,656 -0.01(-0.15%)
Apr 17, 2015 9.424 9.497 9.198 9.475 152,967 +0.02(+0.23%)
Apr 16, 2015 9.446 9.475 9.322 9.453 28,159 -0.03(-0.31%)
Apr 15, 2015 9.482 9.511 9.460 9.482 48,166 +0.01(+0.15%)
Apr 14, 2015 9.424 9.482 9.278 9.467 83,986 +0.05(+0.54%)
Apr 13, 2015 9.373 9.467 9.343 9.416 14,379 +0.02(+0.23%)
Apr 10, 2015 9.402 9.402 9.314 9.394 27,500 +0.02(+0.23%)
Apr 09, 2015 9.402 9.409 9.220 9.373 76,402 -0.01(-0.08%)
Apr 08, 2015 9.351 9.424 9.307 9.380 24,354 +0.03(+0.31%)
Apr 07, 2015 9.394 9.453 9.336 9.351 33,115 -0.05(-0.54%)
Apr 06, 2015 9.365 9.482 9.329 9.402 38,141 -0.02(-0.23%)
Apr 02, 2015 9.504 9.424 9.424 9.424 287,588 -0.14(-1.45%)
Apr 01, 2015 9.292 9.569 9.292 9.562 54,186 +0.21(+2.26%)
Mar 31, 2015 9.424 9.438 9.329 9.351 18,354 -0.07(-0.77%)
Mar 30, 2015 9.234 9.526 9.234 9.424 79,546 +0.20(+2.21%)
Mar 27, 2015 9.249 9.278 9.183 9.220 64,336 -0.01(-0.08%)
Mar 26, 2015 9.329 9.394 9.190 9.227 48,715 -0.11(-1.17%)
Mar 25, 2015 9.482 9.599 9.336 9.336 53,328 -0.14(-1.46%)
Mar 24, 2015 9.504 9.620 9.453 9.475 75,635 -0.04(-0.38%)
Mar 23, 2015 9.453 9.511 9.424 9.511 66,661 +0.05(+0.54%)
Mar 20, 2015 9.467 9.475 9.409 9.460 134,572 +0.01(+0.08%)
Mar 19, 2015 9.431 9.475 9.416 9.453 49,899 +0.02(+0.23%)
Mar 18, 2015 9.446 9.511 9.336 9.431 72,986 -0.04(-0.39%)
Mar 17, 2015 9.394 9.475 9.355 9.467 69,475 +0.01(+0.15%)
Mar 16, 2015 9.438 9.471 9.343 9.453 67,698 +0.02(+0.23%)
Mar 13, 2015 9.453 9.548 9.300 9.431 63,600 -0.04(-0.39%)
Mar 12, 2015 9.402 9.475 9.380 9.467 94,738 +0.15(+1.56%)
Mar 11, 2015 9.183 9.343 9.183 9.322 72,017 +0.14(+1.51%)
Mar 10, 2015 9.271 9.271 9.118 9.183 74,442 -0.14(-1.49%)
Mar 09, 2015 9.336 9.387 9.263 9.322 53,399 +0.00(+0.00%)
Mar 06, 2015 9.373 9.475 9.271 9.322 93,246 -0.09(-0.93%)
Mar 05, 2015 9.351 9.460 9.292 9.409 84,673 +0.04(+0.47%)
Mar 04, 2015 9.424 9.467 9.329 9.365 90,372 -0.10(-1.08%)
Mar 03, 2015 9.416 9.475 9.373 9.467 65,832 +0.03(+0.31%)
Mar 02, 2015 9.263 9.475 9.263 9.438 78,300 +0.15(+1.57%)
Feb 27, 2015 9.220 9.300 9.183 9.292 92,612 +0.03(+0.31%)
Feb 26, 2015 9.154 9.300 9.023 9.263 59,448 +0.08(+0.87%)
Feb 25, 2015 9.139 9.227 9.139 9.183 40,119 -0.01(-0.16%)
Feb 24, 2015 9.212 9.241 9.154 9.198 37,042 -0.04(-0.39%)
Feb 23, 2015 9.103 9.241 8.975 9.234 66,792 +0.09(+0.96%)
Feb 20, 2015 9.227 9.241 9.037 9.147 69,902 -0.05(-0.55%)
Feb 19, 2015 9.161 9.271 9.081 9.198 33,718 +0.03(+0.32%)
Feb 18, 2015 9.402 9.467 9.081 9.169 86,622 -0.33(-3.45%)
Feb 17, 2015 9.110 9.548 9.088 9.497 332,077 +0.30(+3.25%)
Feb 13, 2015 9.161 9.198 9.198 9.198 56,118 +0.09(+1.04%)
Feb 12, 2015 9.081 9.169 8.972 9.103 37,868 +0.04(+0.48%)
Feb 11, 2015 9.023 9.118 8.975 9.059 53,972 -0.01(-0.08%)
Feb 10, 2015 9.110 9.125 8.921 9.067 57,506 +0.04(+0.40%)
Feb 09, 2015 9.241 9.278 9.023 9.030 97,369 -0.20(-2.21%)
Feb 06, 2015 9.198 9.387 9.154 9.234 101,387 +0.08(+0.88%)
Feb 05, 2015 9.132 9.227 9.132 9.154 60,223 +0.07(+0.72%)
Feb 04, 2015 9.139 9.249 9.067 9.088 81,303 -0.05(-0.56%)
Feb 03, 2015 9.081 9.226 9.081 9.139 89,818 +0.08(+0.88%)
Feb 02, 2015 8.864 9.103 8.762 9.060 184,890 +0.14(+1.54%)
Jan 30, 2015 9.154 9.176 8.864 8.922 172,263 -0.32(-3.45%)
Jan 29, 2015 9.052 9.277 9.052 9.241 71,582 +0.17(+1.92%)
Jan 28, 2015 9.263 9.263 9.009 9.067 114,715 -0.15(-1.57%)
Jan 27, 2015 9.255 9.372 9.125 9.212 82,514 -0.11(-1.17%)
Jan 26, 2015 9.313 9.422 9.272 9.321 174,140 +0.10(+1.10%)
Jan 23, 2015 9.226 9.393 9.176 9.219 142,736 +0.04(+0.39%)
Jan 22, 2015 8.922 9.408 8.820 9.183 110,916 +0.31(+3.52%)
Jan 21, 2015 9.060 9.154 8.798 8.871 93,738 -0.23(-2.55%)
Jan 20, 2015 9.125 9.277 9.016 9.103 63,394 -0.05(-0.55%)
Jan 16, 2015 8.907 9.176 8.907 9.154 95,684 +0.21(+2.35%)
Jan 15, 2015 8.958 9.023 8.886 8.944 186,620 -0.04(-0.40%)
Jan 14, 2015 8.936 9.038 8.847 8.980 74,238 -0.04(-0.40%)
Jan 13, 2015 9.263 9.328 8.915 9.016 125,110 -0.18(-1.97%)
Jan 12, 2015 9.226 9.263 9.089 9.197 83,980 -0.06(-0.63%)
Jan 09, 2015 9.277 9.393 9.176 9.255 128,400 +0.01(+0.08%)
Jan 08, 2015 9.219 9.313 9.078 9.248 92,312 +0.09(+1.03%)
Jan 07, 2015 9.183 9.226 8.987 9.154 108,320 +0.01(+0.08%)
Jan 06, 2015 9.125 9.168 8.893 9.147 134,263 +0.01(+0.16%)
Jan 05, 2015 9.103 9.190 9.074 9.132 121,334 -0.03(-0.32%)
Jan 02, 2015 9.531 9.531 9.139 9.161 55,702 -0.30(-3.22%)
Dec 31, 2014 9.546 9.466 9.466 9.466 75,549 -0.06(-0.61%)
Dec 30, 2014 9.524 9.575 9.517 9.524 57,612 +0.01(+0.08%)
Dec 29, 2014 9.488 9.560 9.401 9.517 70,436 +0.01(+0.08%)
Dec 26, 2014 9.372 9.567 9.270 9.509 198,235 +0.15(+1.55%)
Dec 24, 2014 9.357 9.364 9.364 9.364 147,928 -0.01(-0.08%)
Dec 23, 2014 9.270 9.379 9.263 9.372 74,053 +0.10(+1.10%)
Dec 22, 2014 9.212 9.284 9.190 9.270 65,256 +0.05(+0.55%)
Dec 19, 2014 9.147 9.234 9.049 9.219 284,271 +0.04(+0.47%)
Dec 18, 2014 9.284 9.284 9.089 9.176 171,074 -0.03(-0.32%)
Dec 17, 2014 9.038 9.248 8.917 9.205 113,530 +0.21(+2.34%)
Dec 16, 2014 9.089 9.277 8.951 8.994 180,925 -0.07(-0.72%)
Dec 15, 2014 9.081 9.161 8.958 9.060 73,226 -0.01(-0.08%)
Dec 12, 2014 8.936 9.147 8.936 9.067 74,879 +0.04(+0.48%)
Dec 11, 2014 8.973 9.096 8.907 9.023 91,387 +0.11(+1.22%)
Dec 10, 2014 9.118 9.154 8.907 8.915 103,778 -0.21(-2.31%)
Dec 09, 2014 8.893 9.234 8.719 9.125 232,027 +0.15(+1.62%)
Dec 08, 2014 8.835 9.031 8.755 8.980 171,682 +0.15(+1.64%)
Dec 05, 2014 8.733 9.045 8.733 8.835 87,896 +0.09(+1.08%)
Dec 04, 2014 8.711 8.900 8.697 8.740 120,340 +0.00(+0.00%)
Dec 03, 2014 8.865 8.865 8.704 8.740 147,137 -0.06(-0.66%)
Dec 02, 2014 8.704 8.806 8.668 8.798 146,827 +0.07(+0.83%)
Dec 01, 2014 8.828 8.878 8.690 8.726 182,513 -0.09(-0.99%)
Nov 28, 2014 8.980 9.038 8.798 8.813 53,637 -0.20(-2.17%)
Nov 26, 2014 8.828 9.009 9.009 9.009 67,415 +0.11(+1.22%)
Nov 25, 2014 8.864 8.925 8.769 8.900 34,922 +0.07(+0.74%)
Nov 24, 2014 8.704 8.864 8.704 8.835 85,567 +0.17(+1.92%)
Nov 21, 2014 8.944 8.944 8.668 8.668 82,340 -0.15(-1.73%)
Nov 20, 2014 8.668 8.842 8.668 8.820 145,859 +0.12(+1.33%)
Nov 19, 2014 8.690 8.711 8.595 8.704 126,170 +0.00(+0.00%)
Nov 18, 2014 8.668 8.740 8.624 8.704 96,073 +0.05(+0.59%)
Nov 17, 2014 8.675 8.726 8.632 8.653 110,863 -0.02(-0.25%)
Nov 14, 2014 8.610 8.769 8.559 8.675 70,345 +0.05(+0.59%)
Nov 13, 2014 8.755 8.828 8.610 8.624 53,616 -0.18(-2.06%)
Nov 12, 2014 8.639 8.828 8.559 8.806 117,836 +0.15(+1.68%)
Nov 11, 2014 8.704 8.769 8.646 8.661 96,277 -0.04(-0.50%)
Nov 10, 2014 8.755 8.813 8.559 8.704 133,019 -0.07(-0.74%)
Nov 07, 2014 8.951 8.951 8.697 8.769 89,356 -0.20(-2.18%)
Nov 06, 2014 8.915 8.994 8.806 8.965 56,837 +0.04(+0.49%)
Nov 05, 2014 8.994 9.031 8.878 8.922 48,671 -0.03(-0.32%)
Nov 04, 2014 8.886 8.980 8.628 8.951 75,912 +0.02(+0.24%)
Nov 03, 2014 8.734 8.969 8.655 8.929 113,899 +0.22(+2.49%)
Oct 31, 2014 8.734 8.879 8.590 8.713 211,929 +0.06(+0.75%)
Oct 30, 2014 8.734 8.806 8.619 8.648 270,914 -0.12(-1.40%)
Oct 29, 2014 8.590 8.828 8.557 8.770 765,287 +0.18(+2.10%)
Oct 28, 2014 8.554 8.619 8.330 8.590 191,748 -0.04(-0.50%)
Oct 27, 2014 8.691 8.806 8.806 8.633 87,463 -0.17(-1.97%)
Oct 24, 2014 8.691 8.806 8.597 8.806 138,946 +0.14(+1.67%)
Oct 23, 2014 8.612 8.684 8.554 8.662 96,240 +0.07(+0.84%)
Oct 22, 2014 8.626 8.684 8.554 8.590 129,805 -0.03(-0.33%)
Oct 21, 2014 8.554 8.640 8.337 8.619 91,266 +0.12(+1.44%)
Oct 20, 2014 8.547 8.547 8.417 8.496 75,483 -0.05(-0.59%)
Oct 17, 2014 8.691 8.691 8.453 8.547 130,351 -0.03(-0.34%)
Oct 16, 2014 8.373 8.626 8.373 8.575 157,793 +0.12(+1.37%)
Oct 15, 2014 8.453 8.671 8.330 8.460 155,757 -0.11(-1.26%)
Oct 14, 2014 8.467 8.734 8.453 8.568 137,548 +0.18(+2.15%)
Oct 13, 2014 8.301 8.590 8.301 8.388 159,270 +0.07(+0.87%)
Oct 10, 2014 8.316 8.496 8.280 8.316 104,229 -0.06(-0.78%)
Oct 09, 2014 8.474 8.554 8.313 8.381 85,714 -0.18(-2.11%)
Oct 08, 2014 8.323 8.583 8.308 8.561 173,636 +0.22(+2.60%)
Oct 07, 2014 8.373 8.532 8.287 8.344 74,642 -0.05(-0.56%)
Oct 06, 2014 8.489 8.554 8.381 8.391 85,068 -0.10(-1.15%)
Oct 03, 2014 8.604 8.622 8.467 8.489 171,585 -0.02(-0.25%)
Oct 02, 2014 8.482 8.581 8.373 8.510 132,728 +0.01(+0.08%)
Oct 01, 2014 8.568 8.705 8.482 8.503 234,036 -0.10(-1.17%)
Sep 30, 2014 8.532 8.648 8.532 8.604 178,690 +0.06(+0.76%)
Sep 29, 2014 8.691 8.749 8.496 8.539 200,692 -0.25(-2.79%)
Sep 26, 2014 8.720 8.857 8.684 8.785 174,796 +0.07(+0.83%)
Sep 25, 2014 8.734 8.763 8.684 8.713 134,840 -0.04(-0.41%)
Sep 24, 2014 8.684 8.756 8.662 8.749 79,990 +0.07(+0.83%)
Sep 23, 2014 8.857 8.871 8.648 8.677 145,440 -0.19(-2.20%)
Sep 22, 2014 9.045 9.052 8.835 8.871 134,078 -0.21(-2.31%)
Sep 19, 2014 9.326 9.449 9.059 9.081 226,429 -0.15(-1.64%)
Sep 18, 2014 8.965 9.276 8.902 9.232 236,203 +0.29(+3.23%)
Sep 17, 2014 8.792 9.001 8.772 8.944 143,894 +0.17(+1.89%)
Sep 16, 2014 8.770 8.843 8.756 8.778 1,288,199 -0.04(-0.41%)
Sep 15, 2014 8.792 8.843 8.778 8.814 130,685 -0.02(-0.25%)
Sep 12, 2014 8.828 8.886 8.734 8.835 759,542 +0.04(+0.41%)
Sep 11, 2014 8.698 8.850 8.677 8.799 79,282 +0.04(+0.49%)
Sep 10, 2014 8.741 8.792 8.677 8.756 66,615 -0.01(-0.08%)
Sep 09, 2014 8.763 8.845 8.698 8.763 116,495 +0.01(+0.17%)
Sep 08, 2014 8.705 8.816 8.612 8.749 105,474 +0.01(+0.17%)
Sep 05, 2014 8.785 8.990 8.619 8.734 117,771 +0.05(+0.58%)
Sep 04, 2014 8.778 8.922 8.619 8.684 137,840 -0.06(-0.66%)
Sep 03, 2014 8.756 8.843 8.698 8.741 90,773 -0.01(-0.08%)
Sep 02, 2014 8.821 8.915 8.677 8.749 120,957 -0.01(-0.16%)
Aug 29, 2014 8.604 8.763 8.763 8.763 103,485 +0.16(+1.85%)
Aug 28, 2014 8.669 8.727 8.575 8.604 87,867 -0.07(-0.83%)
Aug 27, 2014 8.843 8.843 8.662 8.677 66,998 -0.17(-1.88%)
Aug 26, 2014 8.879 8.951 8.778 8.843 143,952 -0.06(-0.65%)
Aug 25, 2014 8.922 9.124 8.749 8.900 131,669 +0.06(+0.65%)
Aug 22, 2014 8.908 9.660 8.908 8.843 119,768 +0.18(+2.08%)
Aug 21, 2014 8.568 8.749 8.561 8.662 96,870 +0.06(+0.76%)
Aug 20, 2014 8.792 8.792 8.539 8.597 111,779 -0.22(-2.54%)
Aug 19, 2014 8.944 8.944 8.810 8.821 57,763 -0.08(-0.89%)
Aug 18, 2014 8.770 8.961 8.770 8.900 136,725 +0.18(+2.07%)
Aug 15, 2014 8.929 8.929 8.554 8.720 169,047 -0.12(-1.39%)
Aug 14, 2014 8.843 8.843 8.792 8.843 79,391 -0.03(-0.33%)
Aug 13, 2014 9.023 9.201 8.821 8.871 122,179 -0.17(-1.84%)
Aug 12, 2014 9.059 9.172 8.951 9.037 124,001 -0.03(-0.32%)
Aug 11, 2014 9.009 9.153 8.915 9.066 93,663 +0.07(+0.80%)
Aug 08, 2014 8.871 9.016 8.814 8.994 99,452 +0.10(+1.14%)
Aug 07, 2014 9.001 9.001 8.879 8.893 72,931 -0.09(-0.96%)
Aug 06, 2014 8.980 9.081 8.806 8.980 87,010 -0.04(-0.48%)
Aug 05, 2014 9.124 9.205 8.965 9.023 82,349 -0.14(-1.57%)
Aug 04, 2014 9.305 9.434 8.987 9.167 239,645 -0.19(-2.01%)
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