Financial News

F5 Networks (NQ: FFIV )

202.49 USD -18.65 (-8.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 28.79 29.31 28.30 28.42 2,226,441 -0.51(-1.76%)
Jun 27, 2008 29.00 29.26 28.26 28.93 2,033,013 -0.17(-0.58%)
Jun 26, 2008 30.02 30.10 28.88 29.10 3,331,624 -1.15(-3.80%)
Jun 25, 2008 29.25 30.77 28.87 30.25 2,338,980 +0.98(+3.35%)
Jun 24, 2008 29.80 30.34 28.97 29.27 2,498,508 -0.84(-2.79%)
Jun 23, 2008 30.95 31.23 29.95 30.11 2,244,728 -0.55(-1.79%)
Jun 20, 2008 32.10 32.50 30.51 30.66 2,830,797 -1.66(-5.14%)
Jun 19, 2008 30.84 32.60 30.60 32.32 2,906,653 +1.60(+5.21%)
Jun 18, 2008 29.85 30.88 29.74 30.72 2,109,181 +0.66(+2.20%)
Jun 17, 2008 30.19 30.69 30.00 30.06 951,140 +0.02(+0.07%)
Jun 16, 2008 29.51 30.70 29.51 30.04 1,566,225 +0.39(+1.32%)
Jun 13, 2008 28.95 30.18 28.65 29.65 2,617,648 +0.81(+2.81%)
Jun 12, 2008 29.88 30.02 28.37 28.84 3,612,379 -0.83(-2.80%)
Jun 11, 2008 29.76 30.27 29.52 29.67 2,773,577 +0.03(+0.10%)
Jun 10, 2008 29.76 30.03 29.35 29.64 2,636,905 -0.46(-1.53%)
Jun 09, 2008 30.88 31.24 29.69 30.10 1,919,301 -0.46(-1.51%)
Jun 06, 2008 31.30 32.45 30.50 30.56 3,825,396 -0.83(-2.64%)
Jun 05, 2008 30.31 31.60 30.01 31.39 3,008,756 +0.31(+1.00%)
Jun 04, 2008 29.27 31.43 29.27 31.08 3,015,242 +1.72(+5.86%)
Jun 03, 2008 29.47 30.23 29.06 29.36 2,427,847 -0.09(-0.31%)
Jun 02, 2008 30.00 30.10 29.35 29.45 2,274,764 -0.60(-2.00%)
May 30, 2008 29.17 30.15 29.02 30.05 3,283,002 +1.05(+3.62%)
May 29, 2008 27.98 29.21 27.71 29.00 2,875,008 +1.02(+3.65%)
May 28, 2008 28.01 28.80 27.58 27.98 2,924,200 +0.58(+2.12%)
May 27, 2008 27.03 27.49 26.81 27.40 2,507,833 +0.45(+1.67%)
May 26, 2008 27.53 27.72 26.73 26.95 3,182,264 +0.00(+0.00%)
May 23, 2008 27.53 27.72 26.73 26.95 3,182,264 -0.85(-3.06%)
May 22, 2008 27.04 27.80 26.54 27.80 3,910,365 -0.32(-1.14%)
May 21, 2008 28.27 28.83 27.76 28.12 2,697,422 -0.16(-0.57%)
May 20, 2008 28.42 28.59 27.84 28.28 1,890,828 -0.29(-1.02%)
May 19, 2008 29.03 29.27 28.20 28.57 1,912,468 -0.39(-1.35%)
May 16, 2008 28.77 29.04 28.28 28.96 2,179,477 +0.33(+1.15%)
May 15, 2008 28.05 28.99 28.05 28.63 2,825,904 +0.71(+2.54%)
May 14, 2008 27.92 28.58 27.87 27.92 2,121,193 +0.05(+0.18%)
May 13, 2008 28.04 28.41 27.45 27.87 2,693,446 -0.21(-0.75%)
May 12, 2008 27.19 28.48 26.92 28.08 3,112,360 +1.08(+4.00%)
May 09, 2008 27.12 27.80 26.82 27.00 3,638,453 -0.42(-1.53%)
May 08, 2008 26.80 27.59 26.49 27.42 5,752,313 +1.47(+5.66%)
May 07, 2008 24.60 26.80 24.60 25.95 5,591,012 +1.19(+4.81%)
May 06, 2008 23.83 25.01 23.56 24.76 3,133,573 +0.75(+3.12%)
May 05, 2008 24.55 24.84 23.96 24.01 3,280,445 -0.39(-1.60%)
May 02, 2008 24.04 25.01 23.86 24.40 4,039,792 -0.09(-0.37%)
May 01, 2008 22.56 24.93 22.04 24.49 4,904,798 +1.86(+8.22%)
Apr 30, 2008 22.79 23.13 22.15 22.63 2,840,511 -0.16(-0.70%)
Apr 29, 2008 23.04 23.55 22.05 22.79 3,857,691 -0.33(-1.43%)
Apr 28, 2008 23.75 23.95 22.99 23.12 2,262,511 -0.62(-2.61%)
Apr 25, 2008 23.94 23.99 23.38 23.74 2,571,977 +0.17(+0.72%)
Apr 24, 2008 24.22 24.42 22.72 23.57 5,986,018 +1.38(+6.22%)
Apr 23, 2008 21.30 22.79 21.20 22.19 4,516,575 +0.88(+4.13%)
Apr 22, 2008 21.86 22.06 20.94 21.31 2,228,946 -0.62(-2.83%)
Apr 21, 2008 21.23 22.06 21.00 21.93 2,752,006 +0.66(+3.10%)
Apr 18, 2008 20.30 21.49 20.30 21.27 4,291,760 +1.56(+7.91%)
Apr 17, 2008 19.65 19.93 19.21 19.71 1,718,649 +0.04(+0.20%)
Apr 16, 2008 18.88 19.76 18.66 19.67 2,244,841 +1.07(+5.75%)
Apr 15, 2008 19.17 19.23 18.24 18.60 2,752,433 -0.42(-2.21%)
Apr 14, 2008 19.57 19.68 18.76 19.02 2,908,894 -0.53(-2.71%)
Apr 11, 2008 19.50 20.25 18.75 19.55 4,715,668 +0.23(+1.19%)
Apr 10, 2008 18.37 19.54 18.20 19.32 5,165,859 +1.25(+6.92%)
Apr 09, 2008 18.49 18.63 17.93 18.07 3,392,061 -0.19(-1.04%)
Apr 08, 2008 17.85 18.64 17.70 18.26 3,213,890 +0.21(+1.16%)
Apr 07, 2008 18.38 18.44 17.88 18.05 4,014,608 -0.09(-0.50%)
Apr 04, 2008 19.00 19.24 18.03 18.14 4,517,517 -1.09(-5.67%)
Apr 03, 2008 18.21 19.77 18.03 19.23 5,047,012 +0.78(+4.23%)
Apr 02, 2008 18.75 19.07 18.17 18.45 3,257,389 -0.64(-3.35%)
Apr 01, 2008 18.52 19.30 18.43 19.09 3,213,797 +0.92(+5.06%)
Mar 31, 2008 19.02 19.24 18.11 18.17 2,742,733 -0.93(-4.87%)
Mar 28, 2008 19.19 19.73 18.93 19.10 1,893,180 +0.03(+0.16%)
Mar 27, 2008 19.49 19.74 18.89 19.07 2,178,749 -0.90(-4.51%)
Mar 26, 2008 20.57 20.75 19.41 19.97 2,220,889 -0.65(-3.15%)
Mar 25, 2008 20.19 20.81 20.09 20.62 1,615,324 +0.58(+2.89%)
Mar 24, 2008 19.15 20.13 19.08 20.04 2,554,917 +0.55(+2.82%)
Mar 21, 2008 19.49 19.64 19.03 19.49 1,802,199 +0.00(+0.00%)
Mar 20, 2008 19.49 19.64 19.03 19.49 1,802,199 +0.31(+1.62%)
Mar 19, 2008 20.60 20.71 19.13 19.18 1,885,388 -1.51(-7.30%)
Mar 18, 2008 20.22 20.85 19.75 20.69 2,387,638 +1.12(+5.72%)
Mar 17, 2008 19.33 20.24 19.04 19.57 2,048,464 -0.30(-1.51%)
Mar 14, 2008 20.08 20.60 19.37 19.87 3,061,028 -0.01(-0.05%)
Mar 13, 2008 19.62 20.01 18.85 19.88 1,693,974 -0.02(-0.10%)
Mar 12, 2008 19.69 20.62 19.52 19.90 2,128,589 +0.32(+1.63%)
Mar 11, 2008 19.55 19.72 18.89 19.58 1,562,028 +0.55(+2.89%)
Mar 10, 2008 18.88 19.68 18.57 19.03 2,514,951 -0.36(-1.86%)
Mar 07, 2008 19.15 20.10 18.84 19.39 2,066,047 +0.03(+0.15%)
Mar 06, 2008 19.99 20.02 19.08 19.36 3,654,156 -1.44(-6.92%)
Mar 05, 2008 20.57 21.59 20.51 20.80 2,588,175 +0.33(+1.61%)
Mar 04, 2008 20.77 20.95 20.02 20.47 2,483,277 -0.50(-2.38%)
Mar 03, 2008 21.96 22.00 20.90 20.97 2,318,342 -1.19(-5.37%)
Feb 29, 2008 23.00 23.20 21.89 22.16 2,406,584 -1.52(-6.42%)
Feb 28, 2008 24.24 24.31 23.39 23.68 1,871,980 -0.81(-3.31%)
Feb 27, 2008 23.20 24.51 23.13 24.49 2,365,464 +1.02(+4.35%)
Feb 26, 2008 22.88 23.72 22.74 23.47 1,973,302 +0.46(+2.00%)
Feb 25, 2008 22.42 23.29 22.26 23.01 1,764,241 +0.73(+3.28%)
Feb 22, 2008 22.61 22.61 21.70 22.28 1,250,950 -0.22(-0.98%)
Feb 21, 2008 23.50 23.80 22.24 22.50 1,864,027 -0.84(-3.60%)
Feb 20, 2008 22.70 23.66 22.56 23.34 1,794,617 +0.58(+2.55%)
Feb 19, 2008 22.84 23.09 22.50 22.76 1,996,746 +0.25(+1.11%)
Feb 18, 2008 22.38 22.87 22.18 22.51 2,754,609 +0.00(+0.00%)
Feb 15, 2008 22.38 22.87 22.18 22.51 2,754,609 -0.07(-0.31%)
Feb 14, 2008 22.87 23.50 22.53 22.58 2,474,141 -0.03(-0.13%)
Feb 13, 2008 21.90 22.89 21.35 22.61 2,245,892 +0.94(+4.34%)
Feb 12, 2008 22.40 22.54 21.45 21.67 1,705,194 -0.53(-2.39%)
Feb 11, 2008 22.07 22.58 21.93 22.20 2,013,681 +0.39(+1.79%)
Feb 08, 2008 21.09 22.59 20.85 21.81 2,016,660 +0.08(+0.37%)
Feb 07, 2008 20.37 22.08 20.37 21.73 2,989,947 +0.26(+1.21%)
Feb 06, 2008 22.57 22.71 21.43 21.47 2,600,333 -0.85(-3.81%)
Feb 05, 2008 23.52 23.69 22.25 22.32 2,720,361 -1.62(-6.77%)
Feb 04, 2008 24.27 24.98 23.83 23.94 2,124,036 -1.08(-4.32%)
Feb 01, 2008 23.96 25.21 23.66 25.02 3,514,276 +1.49(+6.33%)
Jan 31, 2008 22.75 23.99 22.42 23.53 2,827,795 +0.25(+1.07%)
Jan 30, 2008 23.21 23.92 23.08 23.28 2,053,011 -0.09(-0.39%)
Jan 29, 2008 24.17 24.25 22.92 23.37 1,872,378 -0.57(-2.38%)
Jan 28, 2008 23.32 24.23 23.00 23.94 1,955,278 +0.79(+3.41%)
Jan 25, 2008 25.00 25.38 22.94 23.15 5,223,961 -1.65(-6.65%)
Jan 24, 2008 24.18 26.22 23.63 24.80 11,673,758 +4.62(+22.89%)
Jan 23, 2008 19.58 20.46 18.51 20.18 5,333,142 -0.23(-1.13%)
Jan 22, 2008 18.31 20.76 18.11 20.41 3,831,471 -0.02(-0.10%)
Jan 21, 2008 20.78 21.13 20.10 20.43 2,384,496 +0.00(+0.00%)
Jan 18, 2008 20.78 21.13 20.10 20.43 2,384,496 +0.37(+1.84%)
Jan 17, 2008 20.73 21.17 19.92 20.06 2,569,637 -0.62(-3.00%)
Jan 16, 2008 21.56 21.60 19.81 20.68 5,501,848 -1.86(-8.25%)
Jan 15, 2008 22.41 22.81 22.00 22.54 3,298,877 -0.30(-1.31%)
Jan 14, 2008 21.47 22.97 21.40 22.84 3,303,541 +1.44(+6.73%)
Jan 11, 2008 23.08 23.20 21.25 21.40 3,596,632 -1.83(-7.88%)
Jan 10, 2008 21.37 23.48 21.18 23.23 4,301,983 +1.58(+7.30%)
Jan 09, 2008 21.73 22.29 21.07 21.65 2,297,741 -0.04(-0.18%)
Jan 08, 2008 23.30 23.72 21.62 21.69 3,422,684 -1.59(-6.83%)
Jan 07, 2008 24.50 24.50 22.93 23.28 2,703,545 -1.23(-5.02%)
Jan 04, 2008 25.49 25.56 24.19 24.51 2,903,155 -1.97(-7.44%)
Jan 03, 2008 27.01 27.14 26.22 26.48 1,700,934 -0.53(-1.96%)
Jan 02, 2008 28.02 28.21 26.88 27.01 1,575,428 -1.51(-5.29%)
Jan 01, 2008 28.96 29.43 28.00 28.52 1,715,570 +0.00(+0.00%)
Dec 31, 2007 28.96 29.43 28.00 28.52 1,715,570 -0.60(-2.06%)
Dec 28, 2007 29.01 29.32 28.92 29.12 880,552 +0.22(+0.76%)
Dec 27, 2007 30.00 30.14 28.80 28.90 1,110,150 -1.11(-3.70%)
Dec 26, 2007 29.60 30.29 29.58 30.01 1,380,491 +0.10(+0.33%)
Dec 24, 2007 29.25 29.98 29.17 29.91 903,519 +0.75(+2.57%)
Dec 21, 2007 28.52 29.21 27.84 29.16 2,975,302 +1.50(+5.42%)
Dec 20, 2007 27.60 28.49 27.09 27.66 2,191,148 +0.21(+0.77%)
Dec 19, 2007 28.30 28.30 27.19 27.45 1,756,781 -0.91(-3.21%)
Dec 18, 2007 28.00 28.61 28.00 28.36 923,187 +0.53(+1.90%)
Dec 17, 2007 29.03 29.41 27.73 27.83 1,210,944 -1.40(-4.79%)
Dec 14, 2007 28.73 29.36 28.50 29.23 1,146,119 +0.33(+1.14%)
Dec 13, 2007 29.43 29.54 28.50 28.90 1,660,279 -1.04(-3.47%)
Dec 12, 2007 30.12 30.75 29.06 29.94 2,326,343 +0.79(+2.71%)
Dec 11, 2007 29.90 30.50 29.10 29.15 1,738,288 -0.74(-2.48%)
Dec 10, 2007 29.28 30.84 29.14 29.89 2,392,012 +1.86(+6.64%)
Dec 07, 2007 29.02 29.27 27.88 28.03 1,570,214 -0.83(-2.88%)
Dec 06, 2007 28.05 29.06 27.80 28.86 1,774,630 +0.72(+2.56%)
Dec 05, 2007 27.05 28.14 26.82 28.14 2,225,171 +1.52(+5.71%)
Dec 04, 2007 26.62 27.18 26.28 26.62 1,904,478 -0.27(-1.00%)
Dec 03, 2007 26.80 27.31 26.52 26.89 1,324,744 +0.47(+1.78%)
Nov 30, 2007 27.54 27.54 26.13 26.42 3,104,702 +0.30(+1.15%)
Nov 29, 2007 27.86 27.99 25.91 26.12 3,580,787 -1.92(-6.85%)
Nov 28, 2007 27.16 28.10 27.15 28.04 1,914,284 +1.14(+4.24%)
Nov 27, 2007 27.50 27.50 26.30 26.90 1,923,103 +0.08(+0.30%)
Nov 26, 2007 26.91 28.67 26.66 26.82 1,771,857 -0.15(-0.56%)
Nov 23, 2007 27.00 27.25 26.20 26.97 920,522 -0.07(-0.26%)
Nov 21, 2007 27.44 27.81 27.04 27.04 1,202,501 -0.74(-2.66%)
Nov 20, 2007 28.99 29.40 26.81 27.78 2,340,868 -1.05(-3.64%)
Nov 19, 2007 29.46 30.27 28.74 28.83 1,529,746 -0.86(-2.90%)
Nov 16, 2007 30.00 30.00 29.09 29.69 1,146,557 -0.11(-0.37%)
Nov 15, 2007 30.77 30.98 29.51 29.80 2,353,982 -1.17(-3.78%)
Nov 14, 2007 32.18 32.48 30.67 30.97 1,718,332 -0.82(-2.58%)
Nov 13, 2007 31.50 32.15 30.06 31.79 2,838,692 +0.62(+1.99%)
Nov 12, 2007 32.79 33.71 31.17 31.17 2,419,513 -1.71(-5.20%)
Nov 09, 2007 34.39 35.35 32.86 32.88 2,745,395 -1.84(-5.30%)
Nov 08, 2007 34.18 34.85 33.08 34.72 3,729,667 -1.01(-2.83%)
Nov 07, 2007 37.35 37.50 35.65 35.73 1,966,011 -2.08(-5.50%)
Nov 06, 2007 38.61 38.81 37.36 37.81 1,669,957 -0.29(-0.76%)
Nov 05, 2007 36.38 38.31 36.14 38.10 2,169,266 +1.27(+3.45%)
Nov 02, 2007 37.50 37.67 35.47 36.83 2,660,190 +0.03(+0.08%)
Nov 01, 2007 36.75 37.75 35.51 36.80 3,518,399 +0.77(+2.14%)
Oct 31, 2007 34.69 36.04 34.09 36.03 4,198,713 +2.37(+7.04%)
Oct 30, 2007 33.68 34.16 32.94 33.66 2,659,680 -0.79(-2.29%)
Oct 29, 2007 34.28 34.64 33.71 34.45 2,823,648 +0.18(+0.53%)
Oct 26, 2007 34.90 35.95 33.95 34.27 4,769,994 +0.08(+0.23%)
Oct 25, 2007 36.02 38.00 33.98 34.19 7,423,104 -6.28(-15.52%)
Oct 24, 2007 42.78 43.06 39.41 40.47 5,824,859 -3.80(-8.58%)
Oct 23, 2007 43.11 44.55 42.82 44.27 1,346,552 +1.36(+3.17%)
Oct 22, 2007 42.85 42.97 41.59 42.91 1,127,300 +0.28(+0.66%)
Oct 19, 2007 42.83 43.00 42.28 42.63 2,515,237 -0.37(-0.86%)
Oct 18, 2007 40.80 43.24 40.40 43.00 2,606,161 +1.89(+4.60%)
Oct 17, 2007 41.20 41.20 40.23 41.11 1,295,475 +0.45(+1.11%)
Oct 16, 2007 41.45 41.65 40.48 40.66 1,145,460 -0.88(-2.12%)
Oct 15, 2007 41.55 41.89 40.61 41.54 726,952 -0.03(-0.07%)
Oct 12, 2007 41.80 42.27 41.47 41.57 711,070 -0.12(-0.29%)
Oct 11, 2007 42.50 43.00 41.06 41.69 1,910,949 -0.46(-1.09%)
Oct 10, 2007 42.60 42.88 41.95 42.15 1,299,248 -0.79(-1.84%)
Oct 09, 2007 42.89 43.30 42.25 42.94 1,834,212 -0.54(-1.24%)
Oct 08, 2007 42.80 43.75 42.79 43.48 1,695,000 +0.39(+0.91%)
Oct 05, 2007 41.61 43.14 41.51 43.09 2,134,020 +1.94(+4.71%)
Oct 04, 2007 40.29 41.97 40.25 41.15 2,601,804 +1.17(+2.93%)
Oct 03, 2007 39.10 40.60 38.91 39.98 1,615,286 +0.55(+1.39%)
Oct 02, 2007 37.41 39.90 37.27 39.43 1,869,798 +1.24(+3.25%)
Oct 01, 2007 37.07 38.35 36.99 38.19 1,530,685 +1.00(+2.69%)
Sep 28, 2007 37.25 37.54 36.39 37.19 1,739,545 -0.11(-0.29%)
Sep 27, 2007 37.97 37.97 37.01 37.30 2,382,173 -0.55(-1.45%)
Sep 26, 2007 37.00 37.97 36.70 37.85 2,595,638 +1.44(+3.95%)
Sep 25, 2007 37.75 38.02 36.17 36.41 2,908,558 -1.59(-4.18%)
Sep 24, 2007 38.37 39.03 37.95 38.00 2,331,572 -1.37(-3.48%)
Sep 21, 2007 39.43 39.98 39.06 39.37 817,539 +0.37(+0.95%)
Sep 20, 2007 39.22 39.47 38.62 39.00 1,518,684 -0.27(-0.69%)
Sep 19, 2007 40.44 41.40 39.25 39.27 1,643,603 -0.99(-2.46%)
Sep 18, 2007 39.50 40.89 38.78 40.26 1,286,681 +1.07(+2.73%)
Sep 17, 2007 40.19 40.19 39.10 39.19 868,128 -0.87(-2.17%)
Sep 14, 2007 39.35 40.30 38.21 40.06 1,342,751 +0.48(+1.21%)
Sep 13, 2007 40.40 40.49 39.50 39.58 1,452,590 -0.57(-1.42%)
Sep 12, 2007 39.30 40.89 39.04 40.15 2,402,108 +1.10(+2.82%)
Sep 11, 2007 37.66 39.50 37.50 39.05 1,964,827 +1.68(+4.50%)
Sep 10, 2007 37.95 38.69 36.76 37.37 992,074 -0.34(-0.90%)
Sep 07, 2007 38.18 38.29 37.25 37.71 1,157,333 -1.11(-2.86%)
Sep 06, 2007 37.00 38.82 37.00 38.82 2,338,460 +1.86(+5.03%)
Sep 05, 2007 35.99 36.99 35.71 36.96 1,355,574 +0.82(+2.27%)
Sep 04, 2007 34.93 36.42 34.78 36.14 1,037,697 +1.17(+3.35%)
Aug 31, 2007 35.77 35.90 34.62 34.97 1,123,089 -0.03(-0.09%)
Aug 30, 2007 34.56 35.36 34.32 35.00 1,180,370 -0.20(-0.57%)
Aug 29, 2007 35.16 35.57 34.71 35.20 1,304,553 +0.59(+1.70%)
Aug 28, 2007 36.63 36.77 34.59 34.61 1,734,277 -2.18(-5.93%)
Aug 27, 2007 37.35 37.64 36.27 36.79 1,096,877 -0.69(-1.84%)
Aug 24, 2007 35.51 37.61 35.51 37.48 1,606,893 +1.83(+5.13%)
Aug 23, 2007 36.02 36.39 35.04 35.65 1,352,118 -0.32(-0.89%)
Aug 22, 2007 35.23 36.50 34.75 35.97 1,766,277 +1.35(+3.90%)
Aug 21, 2007 35.03 35.77 34.45 34.62 1,607,512 -36.50(-51.32%)
Aug 20, 2007 72.39 72.76 69.43 71.12 1,783,600 -0.86(-1.19%)
Aug 17, 2007 72.02 73.17 70.53 71.98 2,246,600 +1.50(+2.13%)
Aug 16, 2007 68.40 71.31 67.67 70.48 3,215,800 +2.17(+3.18%)
Aug 15, 2007 68.74 70.14 67.02 68.31 3,057,800 -0.60(-0.87%)
Aug 14, 2007 73.15 73.75 68.75 68.91 2,318,200 -3.51(-4.85%)
Aug 13, 2007 71.10 73.75 70.80 72.42 3,373,000 +2.37(+3.38%)
Aug 10, 2007 67.94 71.02 67.02 70.05 2,700,000 +0.03(+0.04%)
Aug 09, 2007 66.01 72.33 66.00 70.02 6,536,600 +3.91(+5.91%)
Aug 08, 2007 66.00 68.16 62.84 66.11 8,904,800 +2.06(+3.22%)
Aug 07, 2007 71.62 72.11 63.09 64.05 16,925,600 -8.38(-11.57%)
Aug 06, 2007 83.83 84.00 70.30 72.43 12,089,000 -11.25(-13.44%)
Aug 03, 2007 87.36 87.85 83.34 83.68 2,133,000 -3.46(-3.97%)
Aug 02, 2007 86.72 87.98 86.05 87.14 1,904,200 +0.49(+0.57%)
Aug 01, 2007 86.59 88.83 85.65 86.65 2,482,600 -0.04(-0.05%)
Jul 31, 2007 90.91 91.25 86.55 86.69 1,793,800 -3.31(-3.68%)
Jul 30, 2007 91.50 91.50 89.18 90.00 1,806,800 -1.20(-1.32%)
Jul 27, 2007 91.40 93.87 89.69 91.20 4,298,600 +0.19(+0.21%)
Jul 26, 2007 80.94 91.61 80.80 91.01 9,417,400 +6.16(+7.26%)
Jul 25, 2007 85.63 86.62 83.17 84.85 4,225,000 +0.46(+0.55%)
Jul 24, 2007 86.56 86.65 84.12 84.39 2,609,800 -2.90(-3.32%)
Jul 23, 2007 89.18 90.42 87.24 87.29 1,624,600 -1.79(-2.01%)
Jul 20, 2007 90.00 90.15 88.40 89.08 1,624,600 -1.18(-1.31%)
Jul 19, 2007 87.94 90.50 87.73 90.26 3,677,000 +4.99(+5.85%)
Jul 18, 2007 85.52 85.99 84.27 85.27 1,811,600 -2.35(-2.68%)
Jul 17, 2007 88.41 88.75 86.89 87.62 1,350,800 +0.29(+0.33%)
Jul 16, 2007 87.29 88.60 86.82 87.33 1,350,800 -0.04(-0.05%)
Jul 13, 2007 87.32 87.56 85.56 87.37 1,740,200 -0.34(-0.39%)
Jul 12, 2007 83.14 88.04 82.55 87.71 3,287,400 +5.19(+6.29%)
Jul 11, 2007 81.53 83.09 81.31 82.52 1,400,600 +1.05(+1.29%)
Jul 10, 2007 82.69 83.52 81.36 81.47 1,494,800 -1.36(-1.64%)
Jul 09, 2007 82.92 83.88 82.02 82.83 835,600 -0.05(-0.06%)
Jul 06, 2007 82.98 83.42 82.27 82.88 905,200 -0.32(-0.38%)
Jul 05, 2007 80.61 83.68 80.28 83.20 1,539,600 +3.14(+3.92%)
Jul 03, 2007 80.84 81.53 80.03 80.06 539,200 -0.74(-0.92%)
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