Financial News

Exact Sciences Cor (NQ: EXAS )

42.71 +0.35 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 1.800 2.010 1.800 1.980 153,090 +0.18(+10.00%)
May 29, 2008 1.800 1.860 1.790 1.800 78,795 -0.04(-2.17%)
May 28, 2008 1.890 1.900 1.730 1.840 192,665 -0.05(-2.65%)
May 27, 2008 2.010 2.010 1.860 1.890 117,375 -0.07(-3.50%)
May 26, 2008 1.930 2.040 1.930 1.959 47,862 +0.00(+0.00%)
May 23, 2008 1.930 2.040 1.930 1.959 47,862 -0.00(-0.07%)
May 22, 2008 2.010 2.030 1.950 1.960 63,286 -0.08(-4.06%)
May 21, 2008 2.060 2.080 2.020 2.043 33,689 -0.07(-3.18%)
May 20, 2008 2.080 2.110 2.030 2.110 47,414 +0.01(+0.48%)
May 19, 2008 2.100 2.130 2.080 2.100 37,893 -0.01(-0.47%)
May 16, 2008 2.160 2.200 2.110 2.110 47,853 -0.06(-2.76%)
May 15, 2008 2.170 2.190 2.160 2.170 13,452 +0.02(+0.93%)
May 14, 2008 2.220 2.270 2.150 2.150 36,209 -0.10(-4.44%)
May 13, 2008 2.160 2.250 2.160 2.250 36,649 +0.06(+2.74%)
May 12, 2008 2.240 2.250 2.160 2.190 36,858 +0.01(+0.46%)
May 09, 2008 2.160 2.210 2.100 2.180 47,452 -0.01(-0.46%)
May 08, 2008 2.130 2.190 2.094 2.190 91,102 +0.03(+1.39%)
May 07, 2008 2.090 2.160 2.050 2.160 87,175 +0.10(+4.85%)
May 06, 2008 2.230 2.330 2.030 2.060 175,175 -0.17(-7.62%)
May 05, 2008 2.220 2.260 2.125 2.230 66,305 +0.02(+0.90%)
May 02, 2008 2.260 2.320 2.120 2.210 108,592 -0.05(-2.21%)
May 01, 2008 2.390 2.440 2.250 2.260 68,834 -0.16(-6.61%)
Apr 30, 2008 2.280 2.420 2.260 2.420 183,902 +0.11(+4.76%)
Apr 29, 2008 2.340 2.350 2.290 2.310 86,872 -0.04(-1.70%)
Apr 28, 2008 2.390 2.390 2.320 2.350 58,071 -0.04(-1.67%)
Apr 25, 2008 2.400 2.420 2.360 2.390 89,508 +0.01(+0.42%)
Apr 24, 2008 2.400 2.421 2.360 2.380 53,327 +0.00(+0.00%)
Apr 23, 2008 2.363 2.400 2.360 2.380 22,472 -0.01(-0.42%)
Apr 22, 2008 2.520 2.520 2.360 2.390 57,122 -0.10(-4.02%)
Apr 21, 2008 2.370 2.540 2.330 2.490 313,318 +0.12(+5.06%)
Apr 18, 2008 2.400 2.440 2.360 2.370 38,136 +0.01(+0.42%)
Apr 17, 2008 2.330 2.450 2.330 2.360 57,613 +0.00(+0.00%)
Apr 16, 2008 2.370 2.440 2.350 2.360 258,610 -0.04(-1.67%)
Apr 15, 2008 2.630 2.630 2.390 2.400 41,459 -0.17(-6.61%)
Apr 14, 2008 2.400 2.570 2.380 2.570 54,612 +0.17(+7.08%)
Apr 11, 2008 2.400 2.400 2.310 2.400 54,971 +0.00(+0.00%)
Apr 10, 2008 2.450 2.460 2.360 2.400 42,965 -0.06(-2.44%)
Apr 09, 2008 2.550 2.600 2.450 2.460 65,643 -0.09(-3.53%)
Apr 08, 2008 2.580 2.690 2.500 2.550 74,216 -0.01(-0.39%)
Apr 07, 2008 2.710 2.710 2.500 2.560 97,889 -0.11(-4.12%)
Apr 04, 2008 2.550 2.720 2.530 2.670 101,780 +0.10(+3.89%)
Apr 03, 2008 2.880 2.890 2.550 2.570 219,317 -0.29(-10.14%)
Apr 02, 2008 2.870 2.950 2.800 2.860 68,697 -0.01(-0.35%)
Apr 01, 2008 2.940 3.000 2.840 2.870 81,029 -0.04(-1.37%)
Mar 31, 2008 2.690 2.910 2.690 2.910 262,336 +0.16(+5.82%)
Mar 28, 2008 2.910 3.040 2.730 2.750 126,449 -0.16(-5.50%)
Mar 27, 2008 2.710 2.910 2.690 2.910 106,129 +0.17(+6.20%)
Mar 26, 2008 2.660 2.810 2.590 2.740 58,054 +0.05(+1.86%)
Mar 25, 2008 2.730 2.779 2.500 2.690 161,477 -0.07(-2.54%)
Mar 24, 2008 2.900 2.900 2.650 2.760 123,882 -0.16(-5.48%)
Mar 21, 2008 2.740 2.920 2.550 2.920 168,194 +0.00(+0.00%)
Mar 20, 2008 2.740 2.920 2.550 2.920 168,194 +0.21(+7.75%)
Mar 19, 2008 2.960 2.960 2.500 2.710 238,026 -0.07(-2.52%)
Mar 18, 2008 2.760 2.940 2.700 2.780 300,720 +0.16(+6.11%)
Mar 17, 2008 2.700 2.700 2.530 2.620 117,102 -0.04(-1.50%)
Mar 14, 2008 2.680 2.800 2.645 2.660 99,582 -0.05(-1.85%)
Mar 13, 2008 2.690 2.750 2.600 2.710 232,665 -0.01(-0.37%)
Mar 12, 2008 2.710 2.789 2.550 2.720 425,153 +0.04(+1.49%)
Mar 11, 2008 2.850 2.932 2.460 2.680 354,447 -0.13(-4.63%)
Mar 10, 2008 3.360 3.360 2.560 2.810 615,593 -0.48(-14.59%)
Mar 07, 2008 3.140 3.450 3.010 3.290 1,803,538 +0.26(+8.58%)
Mar 06, 2008 3.930 4.250 2.910 3.030 4,288,500 +0.94(+44.98%)
Mar 05, 2008 2.250 2.300 2.020 2.090 147,300 -0.14(-6.28%)
Mar 04, 2008 2.140 2.380 2.140 2.230 165,895 +0.06(+2.67%)
Mar 03, 2008 2.010 2.200 1.950 2.172 226,333 +0.21(+10.82%)
Feb 29, 2008 2.280 2.280 1.920 1.960 123,251 -0.29(-12.89%)
Feb 28, 2008 1.940 2.500 1.930 2.250 291,695 +0.38(+20.32%)
Feb 27, 2008 1.950 2.060 1.820 1.870 46,827 -0.08(-4.10%)
Feb 26, 2008 1.740 2.080 1.740 1.950 101,342 +0.17(+9.54%)
Feb 25, 2008 1.830 1.860 1.703 1.780 89,029 -0.07(-3.78%)
Feb 22, 2008 1.860 1.860 1.790 1.850 47,526 +0.02(+1.09%)
Feb 21, 2008 1.840 1.890 1.780 1.830 42,398 -0.02(-1.08%)
Feb 20, 2008 1.880 1.880 1.750 1.850 136,427 +0.00(+0.00%)
Feb 19, 2008 1.850 1.880 1.710 1.850 194,110 +0.00(+0.00%)
Feb 18, 2008 1.880 1.920 1.800 1.850 43,574 +0.00(+0.00%)
Feb 15, 2008 1.880 1.920 1.800 1.850 43,574 -0.03(-1.60%)
Feb 14, 2008 1.990 1.990 1.830 1.880 145,531 -0.09(-4.57%)
Feb 13, 2008 2.000 2.030 1.970 1.970 79,738 -0.07(-3.43%)
Feb 12, 2008 2.040 2.110 1.990 2.040 72,652 +0.03(+1.49%)
Feb 11, 2008 2.020 2.150 1.990 2.010 124,017 -0.04(-1.95%)
Feb 08, 2008 2.090 2.250 2.005 2.050 139,806 -0.07(-3.30%)
Feb 07, 2008 2.250 2.340 1.930 2.120 337,976 -0.16(-7.02%)
Feb 06, 2008 2.250 2.310 2.000 2.280 173,888 +0.06(+2.71%)
Feb 05, 2008 2.500 2.510 2.200 2.220 95,615 -0.31(-12.26%)
Feb 04, 2008 2.350 2.600 2.240 2.530 240,137 +0.14(+5.86%)
Feb 01, 2008 2.500 2.700 2.380 2.390 201,868 -0.14(-5.53%)
Jan 31, 2008 2.760 2.820 2.320 2.530 493,548 -0.18(-6.64%)
Jan 30, 2008 2.810 2.890 2.650 2.710 60,053 -0.07(-2.52%)
Jan 29, 2008 2.880 2.890 2.700 2.780 68,048 -0.07(-2.46%)
Jan 28, 2008 2.800 2.890 2.630 2.850 177,842 +0.03(+1.06%)
Jan 25, 2008 2.873 2.900 2.795 2.820 35,480 -0.04(-1.40%)
Jan 24, 2008 2.940 3.030 2.820 2.860 45,199 -0.04(-1.38%)
Jan 23, 2008 2.920 2.990 2.710 2.900 119,001 +0.01(+0.35%)
Jan 22, 2008 2.950 2.960 2.770 2.890 60,933 -0.12(-3.99%)
Jan 21, 2008 3.200 3.200 2.910 3.010 129,860 +0.00(+0.00%)
Jan 18, 2008 3.200 3.200 2.910 3.010 129,860 -0.20(-6.23%)
Jan 17, 2008 3.160 3.230 3.120 3.210 80,008 +0.05(+1.58%)
Jan 16, 2008 3.160 3.400 3.120 3.160 119,438 +0.04(+1.28%)
Jan 15, 2008 3.270 3.290 3.100 3.120 71,572 -0.18(-5.46%)
Jan 14, 2008 3.100 3.310 3.100 3.300 158,493 +0.20(+6.45%)
Jan 11, 2008 3.190 3.240 3.100 3.100 51,446 -0.06(-1.90%)
Jan 10, 2008 3.180 3.250 2.980 3.160 129,722 -0.03(-0.94%)
Jan 09, 2008 3.340 3.400 3.190 3.190 112,892 -0.18(-5.34%)
Jan 08, 2008 3.370 3.430 3.280 3.370 36,464 +0.01(+0.30%)
Jan 07, 2008 3.390 3.450 3.270 3.360 82,867 +0.01(+0.30%)
Jan 04, 2008 3.510 3.510 3.350 3.350 64,114 -0.12(-3.46%)
Jan 03, 2008 3.380 3.660 3.300 3.470 92,932 +0.09(+2.66%)
Jan 02, 2008 3.250 3.490 3.240 3.380 95,198 +0.16(+4.97%)
Jan 01, 2008 3.450 3.530 3.130 3.220 200,581 +0.00(+0.00%)
Dec 31, 2007 3.450 3.530 3.130 3.220 200,581 -0.23(-6.67%)
Dec 28, 2007 3.450 3.470 3.250 3.450 81,837 +0.01(+0.29%)
Dec 27, 2007 3.530 3.590 3.350 3.440 176,579 -0.12(-3.37%)
Dec 26, 2007 3.510 3.630 3.460 3.560 148,038 +0.08(+2.30%)
Dec 24, 2007 3.400 3.480 3.260 3.480 51,755 +0.06(+1.75%)
Dec 21, 2007 3.500 3.590 3.350 3.420 142,631 -0.03(-0.87%)
Dec 20, 2007 3.220 3.600 3.040 3.450 235,338 +0.21(+6.48%)
Dec 19, 2007 3.150 3.260 3.120 3.240 84,002 +0.08(+2.53%)
Dec 18, 2007 3.190 3.250 3.000 3.160 126,649 +0.01(+0.32%)
Dec 17, 2007 3.090 3.560 3.000 3.150 84,862 +0.15(+5.00%)
Dec 14, 2007 3.490 3.900 2.810 3.000 372,262 -0.17(-5.36%)
Dec 13, 2007 3.050 3.170 2.870 3.170 293,596 +0.17(+5.67%)
Dec 12, 2007 3.200 3.200 2.950 3.000 181,878 -0.15(-4.76%)
Dec 11, 2007 3.120 3.270 3.030 3.150 214,067 -0.02(-0.63%)
Dec 10, 2007 3.300 3.310 3.060 3.170 308,969 -0.13(-3.94%)
Dec 07, 2007 3.230 3.410 3.230 3.300 101,006 +0.07(+2.17%)
Dec 06, 2007 3.310 3.400 3.170 3.230 171,580 -0.11(-3.29%)
Dec 05, 2007 3.550 3.550 3.260 3.340 156,597 -0.07(-2.05%)
Dec 04, 2007 3.750 3.750 3.250 3.410 311,428 -0.32(-8.58%)
Dec 03, 2007 4.320 4.340 3.580 3.730 431,142 -0.56(-13.05%)
Nov 30, 2007 4.310 4.400 4.150 4.290 231,886 +0.02(+0.47%)
Nov 29, 2007 4.080 4.320 4.080 4.270 113,994 +0.01(+0.23%)
Nov 28, 2007 4.350 4.460 4.190 4.260 193,773 -0.08(-1.93%)
Nov 27, 2007 4.440 4.510 4.320 4.344 42,875 -0.13(-2.82%)
Nov 26, 2007 4.410 4.470 4.200 4.470 133,417 +0.09(+2.05%)
Nov 23, 2007 4.500 4.540 4.250 4.380 27,942 -0.15(-3.31%)
Nov 21, 2007 4.500 4.620 4.340 4.530 101,518 -0.03(-0.66%)
Nov 20, 2007 4.770 4.770 4.380 4.560 274,952 -0.21(-4.40%)
Nov 19, 2007 5.050 5.210 4.590 4.770 215,323 -0.26(-5.17%)
Nov 16, 2007 5.260 5.260 4.800 5.030 295,858 +0.26(+5.45%)
Nov 15, 2007 4.840 4.990 4.710 4.770 86,485 -0.10(-2.05%)
Nov 14, 2007 4.710 5.060 4.680 4.870 132,813 -0.03(-0.61%)
Nov 13, 2007 5.020 5.240 4.700 4.900 240,933 -0.18(-3.54%)
Nov 12, 2007 5.010 5.760 4.910 5.080 515,925 -0.28(-5.22%)
Nov 09, 2007 4.680 5.360 4.580 5.360 569,476 +0.68(+14.53%)
Nov 08, 2007 4.350 4.750 4.350 4.680 444,668 +0.31(+7.10%)
Nov 07, 2007 4.100 4.380 4.090 4.370 180,513 +0.23(+5.56%)
Nov 06, 2007 4.220 4.320 4.140 4.140 141,641 -0.01(-0.24%)
Nov 05, 2007 4.230 4.440 4.140 4.150 144,401 -0.19(-4.38%)
Nov 02, 2007 4.060 4.530 4.040 4.340 181,425 -0.05(-1.14%)
Nov 01, 2007 4.310 4.600 4.050 4.390 166,719 +0.10(+2.33%)
Oct 31, 2007 4.550 4.610 4.290 4.290 134,629 -0.21(-4.67%)
Oct 30, 2007 4.500 4.600 4.450 4.500 106,894 +0.04(+0.90%)
Oct 29, 2007 4.400 4.760 4.290 4.460 162,546 +0.03(+0.68%)
Oct 26, 2007 4.300 4.490 4.090 4.430 125,086 +0.11(+2.55%)
Oct 25, 2007 4.230 4.420 4.230 4.320 89,162 +0.00(+0.00%)
Oct 24, 2007 3.970 4.390 3.960 4.320 360,800 +0.35(+8.82%)
Oct 23, 2007 3.750 4.000 3.750 3.970 359,033 -0.08(-1.98%)
Oct 22, 2007 4.670 4.670 4.030 4.050 369,700 -0.39(-8.78%)
Oct 19, 2007 4.700 4.750 4.330 4.440 265,869 -0.26(-5.53%)
Oct 18, 2007 4.600 4.719 4.300 4.700 454,176 -0.02(-0.42%)
Oct 17, 2007 3.560 4.950 3.540 4.720 3,171,621 -1.30(-21.59%)
Oct 16, 2007 5.640 6.170 5.580 6.020 839,821 +0.51(+9.26%)
Oct 15, 2007 4.980 5.590 4.750 5.510 511,129 +0.67(+13.84%)
Oct 12, 2007 4.770 5.000 4.710 4.840 245,231 +0.20(+4.31%)
Oct 11, 2007 4.600 4.950 4.450 4.640 373,298 +0.22(+4.98%)
Oct 10, 2007 4.600 4.610 4.390 4.420 217,935 -0.16(-3.49%)
Oct 09, 2007 4.690 5.170 4.416 4.580 748,660 +0.02(+0.44%)
Oct 08, 2007 3.740 4.750 3.740 4.560 825,370 +0.83(+22.25%)
Oct 05, 2007 3.550 3.780 3.490 3.730 492,755 +0.34(+10.03%)
Oct 04, 2007 3.420 3.550 3.330 3.390 110,890 +0.00(+0.00%)
Oct 03, 2007 3.380 3.500 3.330 3.390 81,848 +0.04(+1.19%)
Oct 02, 2007 3.420 3.480 3.290 3.350 148,439 -0.04(-1.18%)
Oct 01, 2007 3.360 3.470 3.320 3.390 62,549 +0.00(+0.00%)
Sep 28, 2007 3.420 3.570 3.330 3.390 41,234 -0.02(-0.59%)
Sep 27, 2007 3.600 3.600 3.350 3.410 208,277 -0.08(-2.23%)
Sep 26, 2007 3.520 3.550 3.370 3.488 261,153 +0.01(+0.23%)
Sep 25, 2007 3.500 3.650 3.420 3.480 281,390 +0.07(+2.05%)
Sep 24, 2007 3.350 3.500 3.340 3.410 160,971 +0.06(+1.79%)
Sep 21, 2007 3.210 3.370 3.210 3.350 123,310 +0.12(+3.71%)
Sep 20, 2007 3.000 3.890 3.000 3.230 519,654 +0.22(+7.32%)
Sep 19, 2007 2.970 3.019 2.940 3.010 153,931 +0.03(+1.00%)
Sep 18, 2007 2.900 3.010 2.810 2.980 37,534 -0.02(-0.67%)
Sep 17, 2007 2.990 3.017 2.956 3.000 32,130 -0.01(-0.33%)
Sep 14, 2007 2.810 3.010 2.810 3.010 12,191 +0.09(+3.08%)
Sep 13, 2007 2.840 2.930 2.760 2.920 25,282 +0.06(+2.10%)
Sep 12, 2007 3.110 3.140 2.850 2.860 114,067 -0.25(-8.04%)
Sep 11, 2007 2.950 3.110 2.930 3.110 68,284 +0.20(+6.87%)
Sep 10, 2007 3.000 3.000 2.860 2.910 45,445 -0.04(-1.36%)
Sep 07, 2007 2.920 2.990 2.840 2.950 126,201 +0.04(+1.37%)
Sep 06, 2007 2.965 2.965 2.880 2.910 30,125 -0.02(-0.68%)
Sep 05, 2007 2.880 2.930 2.870 2.930 15,538 +0.03(+1.03%)
Sep 04, 2007 2.900 2.920 2.850 2.900 38,592 +0.03(+1.05%)
Aug 31, 2007 2.730 2.960 2.710 2.870 58,090 +0.17(+6.30%)
Aug 30, 2007 2.740 2.800 2.620 2.700 52,197 -0.02(-0.74%)
Aug 29, 2007 2.770 2.770 2.700 2.720 40,353 -0.02(-0.73%)
Aug 28, 2007 2.780 2.780 2.720 2.740 16,599 -0.01(-0.36%)
Aug 27, 2007 2.780 2.840 2.750 2.750 58,626 -0.06(-2.14%)
Aug 24, 2007 2.800 2.818 2.750 2.810 38,509 -0.02(-0.53%)
Aug 23, 2007 2.860 2.890 2.800 2.825 24,877 -0.06(-2.25%)
Aug 22, 2007 2.850 2.920 2.840 2.890 11,939 +0.04(+1.40%)
Aug 21, 2007 2.840 2.900 2.800 2.850 20,117 -0.04(-1.38%)
Aug 20, 2007 2.850 2.950 2.800 2.890 50,871 +0.02(+0.70%)
Aug 17, 2007 2.970 2.970 2.840 2.870 45,506 -0.03(-1.03%)
Aug 16, 2007 3.000 3.000 2.870 2.900 25,434 -0.07(-2.36%)
Aug 15, 2007 2.930 2.970 2.845 2.970 17,220 +0.06(+2.13%)
Aug 14, 2007 2.893 2.950 2.860 2.908 9,600 +0.03(+0.97%)
Aug 13, 2007 3.000 3.010 2.790 2.880 87,049 -0.12(-4.00%)
Aug 10, 2007 3.010 3.030 2.910 3.000 43,400 +0.01(+0.33%)
Aug 09, 2007 3.000 3.020 2.950 2.990 39,610 -0.04(-1.32%)
Aug 08, 2007 2.990 3.060 2.980 3.030 64,300 +0.05(+1.68%)
Aug 07, 2007 3.030 3.070 2.910 2.980 41,535 -0.02(-0.67%)
Aug 06, 2007 2.990 3.020 2.840 3.000 87,917 +0.01(+0.33%)
Aug 03, 2007 3.000 3.240 2.840 2.990 165,239 -0.05(-1.64%)
Aug 02, 2007 2.770 3.040 2.620 3.040 220,827 +0.30(+10.95%)
Aug 01, 2007 2.800 2.870 2.710 2.740 59,101 -0.09(-3.18%)
Jul 31, 2007 2.800 2.990 2.800 2.830 94,221 +0.01(+0.35%)
Jul 30, 2007 2.810 2.900 2.800 2.820 32,166 +0.01(+0.36%)
Jul 27, 2007 2.890 2.900 2.800 2.810 70,505 -0.13(-4.42%)
Jul 26, 2007 2.930 2.940 2.819 2.940 60,143 +0.04(+1.38%)
Jul 25, 2007 2.950 2.950 2.850 2.900 73,402 -0.02(-0.82%)
Jul 24, 2007 3.070 3.070 2.880 2.924 104,568 -0.16(-5.06%)
Jul 23, 2007 3.170 3.190 3.070 3.080 149,503 -0.01(-0.26%)
Jul 20, 2007 2.750 3.200 2.740 3.088 254,260 +0.30(+10.68%)
Jul 19, 2007 2.770 2.810 2.760 2.790 36,349 -0.01(-0.36%)
Jul 18, 2007 2.610 2.804 2.610 2.800 53,618 +0.17(+6.46%)
Jul 17, 2007 2.750 2.760 2.630 2.630 28,800 -0.13(-4.71%)
Jul 16, 2007 2.750 2.810 2.670 2.760 31,154 +0.01(+0.36%)
Jul 13, 2007 2.750 2.810 2.700 2.750 55,344 -0.01(-0.36%)
Jul 12, 2007 2.830 2.870 2.740 2.760 49,246 -0.09(-3.16%)
Jul 11, 2007 3.000 3.000 2.700 2.850 127,838 -0.11(-3.72%)
Jul 10, 2007 2.920 2.990 2.850 2.960 36,414 +0.05(+1.72%)
Jul 09, 2007 2.980 2.980 2.860 2.910 41,985 +0.01(+0.34%)
Jul 06, 2007 2.860 2.950 2.830 2.900 56,775 +0.01(+0.35%)
Jul 05, 2007 2.900 2.970 2.890 2.890 100,709 +0.00(+0.00%)
Jul 03, 2007 2.950 2.950 2.890 2.890 18,230 -0.05(-1.70%)
Jul 02, 2007 2.880 2.950 2.880 2.940 22,808 +0.05(+1.73%)
Jun 29, 2007 2.950 2.950 2.850 2.890 45,908 +0.02(+0.56%)
Jun 28, 2007 2.900 2.920 2.806 2.874 20,505 +0.02(+0.84%)
Jun 27, 2007 2.920 2.920 2.810 2.850 34,250 -0.08(-2.73%)
Jun 26, 2007 2.820 2.950 2.815 2.930 47,391 +0.10(+3.53%)
Jun 25, 2007 2.900 2.900 2.800 2.830 30,574 -0.06(-2.08%)
Jun 22, 2007 2.900 2.920 2.870 2.890 16,049 -0.03(-1.03%)
Jun 21, 2007 2.940 2.950 2.920 2.920 33,084 +0.03(+1.04%)
Jun 20, 2007 3.020 3.030 2.861 2.890 125,100 -0.11(-3.67%)
Jun 19, 2007 3.010 3.110 3.000 3.000 47,700 -0.06(-1.96%)
Jun 18, 2007 3.100 3.110 3.000 3.060 38,600 -0.03(-0.97%)
Jun 15, 2007 3.100 3.120 3.030 3.090 87,000 +0.02(+0.65%)
Jun 14, 2007 3.030 3.090 3.020 3.070 69,400 +0.02(+0.66%)
Jun 13, 2007 3.100 3.100 2.970 3.050 106,500 -0.01(-0.33%)
Jun 12, 2007 3.130 3.130 3.010 3.060 92,800 +0.01(+0.33%)
Jun 11, 2007 2.920 3.110 2.840 3.050 140,762 +0.10(+3.39%)
Jun 08, 2007 2.700 2.960 2.700 2.950 130,843 -0.09(-2.96%)
Jun 07, 2007 3.050 3.080 3.000 3.040 142,590 +0.04(+1.33%)
Jun 06, 2007 2.950 3.000 2.910 3.000 28,220 +0.01(+0.33%)
Jun 05, 2007 3.070 3.130 2.900 2.990 82,369 -0.01(-0.33%)
Jun 04, 2007 2.990 3.130 2.980 3.000 171,829 +0.03(+1.01%)
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