Financial News

Capital City Bank Gr (NQ: CCBG )

35.65 +0.75 (+2.15%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.329 7.504 7.179 7.463 21,721 +0.15(+2.05%)
Aug 30, 2012 7.229 7.371 7.129 7.312 21,826 -0.03(-0.45%)
Aug 29, 2012 7.104 7.362 7.070 7.346 16,243 +0.56(+8.24%)
Aug 27, 2012 6.561 6.787 6.461 6.787 17,759 +0.18(+2.78%)
Aug 24, 2012 6.436 6.603 6.352 6.603 23,542 +0.12(+1.80%)
Aug 23, 2012 6.419 6.511 6.294 6.486 12,740 +0.05(+0.78%)
Aug 22, 2012 6.419 6.544 6.419 6.436 1,847 +0.01(+0.13%)
Aug 21, 2012 6.453 6.478 6.269 6.428 55,835 +0.02(+0.26%)
Aug 20, 2012 6.536 6.553 6.377 6.411 10,146 -0.23(-3.40%)
Aug 17, 2012 6.327 6.636 6.294 6.636 19,361 +0.26(+4.06%)
Aug 16, 2012 6.403 6.453 6.186 6.377 23,227 -0.03(-0.39%)
Aug 15, 2012 6.144 6.436 6.144 6.403 8,650 +0.20(+3.23%)
Aug 14, 2012 6.236 6.294 6.144 6.202 9,140 -0.07(-1.07%)
Aug 13, 2012 6.444 6.444 6.177 6.269 8,295 -0.18(-2.85%)
Aug 10, 2012 6.503 6.553 6.286 6.453 16,818 -0.09(-1.40%)
Aug 09, 2012 6.486 6.569 6.394 6.544 5,471 +0.03(+0.38%)
Aug 08, 2012 6.211 6.611 6.211 6.519 41,106 +0.23(+3.72%)
Aug 07, 2012 6.194 6.344 6.077 6.286 31,780 +0.12(+1.89%)
Aug 06, 2012 6.144 6.202 6.069 6.169 12,513 +0.04(+0.68%)
Aug 03, 2012 5.960 6.152 5.902 6.127 41,647 +0.18(+3.09%)
Aug 02, 2012 5.927 6.211 5.927 5.943 31,323 -0.02(-0.28%)
Aug 01, 2012 6.110 6.327 5.952 5.960 36,797 -0.16(-2.59%)
Jul 31, 2012 6.236 6.327 6.094 6.119 12,212 -0.15(-2.40%)
Jul 30, 2012 6.403 6.403 6.269 6.269 4,849 -0.16(-2.47%)
Jul 27, 2012 6.169 6.653 6.044 6.428 28,115 +0.27(+4.34%)
Jul 26, 2012 6.131 6.286 6.085 6.160 9,418 +0.13(+2.07%)
Jul 25, 2012 6.194 6.244 5.927 6.035 27,044 -0.13(-2.03%)
Jul 24, 2012 6.336 6.344 5.952 6.160 26,931 -0.18(-2.77%)
Jul 23, 2012 6.085 6.344 5.843 6.336 40,583 +0.15(+2.43%)
Jul 20, 2012 6.361 6.519 6.178 6.186 29,686 -0.21(-3.26%)
Jul 19, 2012 6.479 6.544 6.394 6.394 6,516 -0.13(-2.05%)
Jul 18, 2012 6.428 6.569 6.344 6.528 15,591 +0.08(+1.16%)
Jul 17, 2012 6.503 6.503 6.394 6.453 5,665 -0.03(-0.39%)
Jul 16, 2012 6.528 6.578 6.386 6.478 26,878 -0.08(-1.27%)
Jul 13, 2012 6.444 6.569 6.444 6.561 21,224 +0.14(+2.21%)
Jul 12, 2012 6.386 6.461 6.327 6.419 11,758 -0.04(-0.65%)
Jul 11, 2012 6.444 6.569 6.311 6.461 22,176 +0.02(+0.26%)
Jul 10, 2012 6.302 6.453 6.135 6.444 44,849 +0.15(+2.39%)
Jul 09, 2012 6.169 6.319 6.098 6.294 38,512 +0.01(+0.13%)
Jul 06, 2012 6.236 6.336 6.202 6.286 16,524 -0.02(-0.26%)
Jul 05, 2012 6.286 6.369 6.102 6.302 21,594 -0.01(-0.13%)
Jul 03, 2012 6.119 6.311 6.119 6.311 6,750 +0.13(+2.02%)
Jul 02, 2012 6.119 6.186 5.985 6.186 47,621 +0.03(+0.54%)
Jun 29, 2012 6.094 6.152 5.994 6.152 41,156 +0.17(+2.79%)
Jun 28, 2012 5.985 6.236 5.893 5.985 18,474 -0.07(-1.10%)
Jun 27, 2012 5.718 6.102 5.718 6.052 47,309 +0.33(+5.69%)
Jun 26, 2012 5.518 5.776 5.518 5.726 30,211 +0.22(+3.94%)
Jun 25, 2012 5.543 5.676 5.468 5.509 20,244 -0.14(-2.51%)
Jun 22, 2012 5.501 5.718 5.501 5.651 88,912 +0.16(+2.89%)
Jun 21, 2012 5.676 5.676 5.443 5.493 33,457 -0.21(-3.66%)
Jun 20, 2012 5.643 5.760 5.555 5.701 18,470 +0.03(+0.59%)
Jun 19, 2012 5.518 5.685 5.518 5.668 45,695 +0.11(+1.95%)
Jun 18, 2012 5.768 5.827 5.484 5.559 82,237 -0.26(-4.45%)
Jun 15, 2012 5.601 5.852 5.559 5.818 68,207 +0.21(+3.72%)
Jun 14, 2012 5.593 5.810 5.493 5.610 42,140 +0.01(+0.15%)
Jun 13, 2012 5.935 5.968 5.526 5.601 25,105 -0.36(-6.02%)
Jun 12, 2012 5.860 6.002 5.835 5.960 27,326 +0.17(+2.88%)
Jun 11, 2012 6.152 6.152 5.685 5.793 55,814 -0.28(-4.54%)
Jun 08, 2012 5.960 6.336 5.877 6.069 57,994 +0.11(+1.82%)
Jun 07, 2012 6.119 6.119 5.902 5.960 32,627 -0.14(-2.33%)
Jun 06, 2012 5.960 6.119 5.860 6.102 36,698 +0.22(+3.69%)
Jun 05, 2012 5.793 6.010 5.793 5.885 70,306 +0.04(+0.71%)
Jun 04, 2012 5.651 5.860 5.651 5.843 49,808 +0.24(+4.32%)
Jun 01, 2012 5.534 5.717 5.534 5.601 50,400 -0.01(-0.15%)
May 31, 2012 5.543 5.751 5.509 5.610 333,819 +0.04(+0.75%)
May 30, 2012 5.576 5.710 5.518 5.568 37,828 -0.02(-0.30%)
May 29, 2012 5.660 5.710 5.543 5.584 64,376 -0.06(-1.04%)
May 25, 2012 5.559 5.701 5.501 5.643 58,981 +0.07(+1.20%)
May 24, 2012 5.568 5.584 5.384 5.576 93,511 +0.03(+0.45%)
May 23, 2012 5.367 5.593 5.301 5.551 42,625 +0.12(+2.15%)
May 22, 2012 5.651 5.735 5.342 5.434 78,174 -0.22(-3.84%)
May 21, 2012 5.576 5.651 5.468 5.651 33,365 +0.10(+1.80%)
May 18, 2012 5.509 5.626 5.434 5.551 43,803 -0.03(-0.60%)
May 17, 2012 5.718 5.726 5.443 5.584 80,803 -0.15(-2.62%)
May 16, 2012 6.119 6.119 5.676 5.735 74,726 -0.32(-5.24%)
May 15, 2012 6.010 6.211 6.010 6.052 12,047 +0.00(+0.00%)
May 14, 2012 6.135 6.169 6.019 6.052 12,397 -0.13(-2.03%)
May 11, 2012 6.286 6.286 6.160 6.177 30,793 -0.18(-2.76%)
May 10, 2012 6.561 6.561 6.219 6.352 28,911 -0.16(-2.44%)
May 09, 2012 6.803 6.803 6.503 6.511 12,367 -0.34(-4.99%)
May 08, 2012 6.511 7.087 6.411 6.853 10,675 +0.28(+4.32%)
May 07, 2012 6.453 6.661 6.144 6.569 17,259 +0.09(+1.42%)
May 04, 2012 6.478 6.720 6.077 6.478 34,737 -0.03(-0.51%)
May 03, 2012 6.720 6.778 6.469 6.511 22,485 -0.29(-4.29%)
May 02, 2012 6.895 7.054 6.628 6.803 27,777 -0.15(-2.16%)
May 01, 2012 6.937 7.054 6.327 6.953 63,529 -0.02(-0.24%)
Apr 30, 2012 7.054 7.287 6.928 6.970 45,793 -0.12(-1.65%)
Apr 27, 2012 7.012 7.137 6.945 7.087 24,619 +0.12(+1.68%)
Apr 26, 2012 6.928 7.054 6.903 6.970 27,498 +0.00(+0.00%)
Apr 25, 2012 6.653 7.012 6.653 6.970 45,741 +0.35(+5.30%)
Apr 24, 2012 6.327 6.620 6.327 6.620 31,101 +0.36(+5.73%)
Apr 23, 2012 6.085 6.327 6.031 6.261 32,782 +0.07(+1.08%)
Apr 20, 2012 6.102 6.227 6.019 6.194 32,310 +0.27(+4.51%)
Apr 19, 2012 6.052 6.177 5.927 5.927 22,412 -0.12(-1.93%)
Apr 18, 2012 6.177 6.177 6.035 6.044 25,405 -0.17(-2.69%)
Apr 17, 2012 6.411 6.411 6.186 6.211 28,730 -0.13(-1.98%)
Apr 16, 2012 6.135 6.369 6.135 6.336 5,976 +0.22(+3.55%)
Apr 13, 2012 6.386 6.386 6.119 6.119 22,005 -0.31(-4.81%)
Apr 12, 2012 6.361 6.503 6.336 6.428 16,602 +0.03(+0.52%)
Apr 11, 2012 6.344 6.403 6.269 6.394 35,337 +0.13(+2.13%)
Apr 10, 2012 6.327 6.369 6.261 6.261 24,516 -0.08(-1.19%)
Apr 09, 2012 6.302 6.428 6.269 6.336 29,408 -0.08(-1.17%)
Apr 05, 2012 6.369 6.428 6.286 6.411 20,409 +0.06(+0.92%)
Apr 04, 2012 6.336 6.428 6.302 6.352 17,763 -0.06(-0.91%)
Apr 03, 2012 6.386 6.444 6.286 6.411 25,248 -0.01(-0.13%)
Apr 02, 2012 6.194 6.419 6.119 6.419 108,310 +0.20(+3.22%)
Mar 30, 2012 6.302 6.302 6.202 6.219 46,018 -0.06(-0.93%)
Mar 29, 2012 6.160 6.336 6.160 6.277 81,049 +0.09(+1.48%)
Mar 28, 2012 6.169 6.244 6.169 6.186 29,685 +0.03(+0.54%)
Mar 27, 2012 6.352 6.386 6.110 6.152 46,295 -0.21(-3.28%)
Mar 26, 2012 6.319 6.469 6.307 6.361 33,278 +0.07(+1.06%)
Mar 23, 2012 6.261 6.327 6.227 6.294 33,296 +0.03(+0.53%)
Mar 22, 2012 6.277 6.302 6.261 6.261 13,263 -0.05(-0.79%)
Mar 21, 2012 6.486 6.511 6.302 6.311 28,899 -0.13(-2.07%)
Mar 20, 2012 6.486 6.519 6.436 6.444 22,267 -0.08(-1.28%)
Mar 19, 2012 6.436 6.603 6.311 6.528 42,768 +0.08(+1.30%)
Mar 16, 2012 6.494 6.569 6.423 6.444 50,388 -0.04(-0.64%)
Mar 15, 2012 6.436 6.494 6.403 6.486 17,151 +0.09(+1.44%)
Mar 14, 2012 6.661 6.661 6.361 6.394 19,142 +0.07(+1.06%)
Mar 13, 2012 6.244 6.327 6.219 6.327 39,374 +0.13(+2.02%)
Mar 12, 2012 6.269 6.269 6.160 6.202 27,259 -0.07(-1.07%)
Mar 09, 2012 6.194 6.294 6.194 6.269 58,510 +0.09(+1.49%)
Mar 08, 2012 6.211 6.211 6.110 6.177 49,665 -0.03(-0.40%)
Mar 07, 2012 6.227 6.227 6.160 6.202 19,595 +0.03(+0.54%)
Mar 06, 2012 6.227 6.227 6.119 6.169 36,020 -0.08(-1.34%)
Mar 05, 2012 6.261 6.286 6.127 6.252 12,987 -0.01(-0.13%)
Mar 02, 2012 6.578 6.595 6.261 6.261 36,198 -0.28(-4.34%)
Mar 01, 2012 6.544 6.678 6.544 6.544 56,522 -0.03(-0.38%)
Feb 29, 2012 6.778 6.795 6.569 6.569 34,121 -0.20(-2.96%)
Feb 28, 2012 6.853 6.903 6.770 6.770 7,326 -0.09(-1.34%)
Feb 27, 2012 6.962 6.962 6.828 6.862 16,882 -0.13(-1.79%)
Feb 24, 2012 7.012 7.020 6.920 6.987 10,489 -0.10(-1.41%)
Feb 23, 2012 7.120 7.120 6.887 7.087 31,276 -0.02(-0.23%)
Feb 22, 2012 7.271 7.271 7.104 7.104 12,740 -0.14(-1.96%)
Feb 21, 2012 7.413 7.413 7.246 7.246 22,068 -0.17(-2.25%)
Feb 17, 2012 7.504 7.504 7.396 7.413 11,789 -0.06(-0.78%)
Feb 16, 2012 7.421 7.496 7.371 7.471 11,787 +0.13(+1.70%)
Feb 15, 2012 7.471 7.471 7.337 7.346 20,431 -0.08(-1.12%)
Feb 14, 2012 7.429 7.479 7.413 7.429 32,106 +0.00(+0.00%)
Feb 13, 2012 7.454 7.454 7.413 7.429 7,632 +0.04(+0.57%)
Feb 10, 2012 7.429 7.529 7.362 7.388 28,923 -0.05(-0.67%)
Feb 09, 2012 7.521 7.521 7.396 7.438 23,215 -0.08(-1.11%)
Feb 08, 2012 7.438 7.538 7.429 7.521 14,447 +0.12(+1.58%)
Feb 07, 2012 7.713 7.713 7.379 7.404 17,427 -0.34(-4.42%)
Feb 06, 2012 7.788 7.805 7.663 7.746 7,250 -0.06(-0.75%)
Feb 03, 2012 7.746 7.847 7.588 7.805 46,409 +0.14(+1.85%)
Feb 02, 2012 7.529 7.730 7.396 7.663 19,542 +0.15(+2.00%)
Feb 01, 2012 7.329 7.546 7.237 7.513 41,233 +0.21(+2.86%)
Jan 31, 2012 7.421 7.488 7.237 7.304 65,771 -0.07(-0.91%)
Jan 30, 2012 7.454 7.513 7.312 7.371 40,993 -0.15(-2.00%)
Jan 27, 2012 7.922 7.972 7.379 7.521 41,097 -0.52(-6.44%)
Jan 26, 2012 8.139 8.139 7.888 8.039 25,141 -0.10(-1.23%)
Jan 25, 2012 8.022 8.181 8.005 8.139 17,708 +0.04(+0.52%)
Jan 24, 2012 7.980 8.122 7.888 8.097 31,524 +0.11(+1.36%)
Jan 23, 2012 8.114 8.114 7.938 7.989 18,319 -0.16(-1.95%)
Jan 20, 2012 8.089 8.156 8.039 8.147 16,515 +0.07(+0.83%)
Jan 19, 2012 8.181 8.181 7.980 8.080 20,540 -0.15(-1.83%)
Jan 18, 2012 7.989 8.256 7.930 8.231 29,635 +0.26(+3.25%)
Jan 17, 2012 8.156 8.164 7.938 7.972 21,635 -0.14(-1.75%)
Jan 13, 2012 8.039 8.164 8.039 8.114 21,031 -0.06(-0.71%)
Jan 12, 2012 8.130 8.222 7.964 8.172 11,077 +0.06(+0.72%)
Jan 11, 2012 7.972 8.114 7.897 8.114 26,854 +0.06(+0.73%)
Jan 10, 2012 8.005 8.055 7.888 8.055 31,683 +0.14(+1.79%)
Jan 09, 2012 8.022 8.089 7.855 7.913 30,687 -0.11(-1.35%)
Jan 06, 2012 8.105 8.156 8.014 8.022 28,564 -0.18(-2.24%)
Jan 05, 2012 8.030 8.214 8.030 8.206 19,980 +0.09(+1.13%)
Jan 04, 2012 8.156 8.156 8.014 8.114 22,229 +0.14(+1.78%)
Dec 30, 2011 8.064 8.172 7.872 7.972 61,274 -0.09(-1.14%)
Dec 29, 2011 7.955 8.097 7.955 8.064 26,822 +0.08(+1.05%)
Dec 28, 2011 8.097 8.147 7.964 7.980 42,053 -0.07(-0.83%)
Dec 27, 2011 8.189 8.272 8.014 8.047 49,528 -0.23(-2.82%)
Dec 23, 2011 8.364 8.364 8.239 8.281 6,802 +0.01(+0.10%)
Dec 21, 2011 8.264 8.272 8.072 8.272 11,250 -0.05(-0.60%)
Dec 20, 2011 8.272 8.506 8.047 8.322 53,055 +0.18(+2.15%)
Dec 19, 2011 8.448 8.448 8.114 8.147 32,329 -0.28(-3.37%)
Dec 16, 2011 8.331 8.498 8.214 8.431 112,365 +0.17(+2.02%)
Dec 15, 2011 8.439 8.514 7.897 8.264 161,790 -0.87(-9.51%)
Dec 14, 2011 8.923 9.141 8.923 9.132 28,981 +0.12(+1.30%)
Dec 13, 2011 8.965 9.049 8.932 9.015 54,776 +0.11(+1.22%)
Dec 12, 2011 8.790 8.982 8.740 8.907 20,633 -0.08(-0.84%)
Dec 09, 2011 8.648 9.032 8.648 8.982 58,755 +0.35(+4.06%)
Dec 08, 2011 8.890 8.890 8.548 8.631 34,956 -0.39(-4.35%)
Dec 07, 2011 8.782 9.057 8.782 9.024 26,935 +0.15(+1.69%)
Dec 06, 2011 8.740 8.965 8.673 8.873 69,368 +0.11(+1.24%)
Dec 05, 2011 8.464 8.807 8.464 8.765 41,575 +0.16(+1.84%)
Dec 02, 2011 8.690 8.740 8.489 8.606 18,001 +0.06(+0.68%)
Dec 01, 2011 8.782 8.782 8.548 8.548 24,288 -0.23(-2.57%)
Nov 30, 2011 8.539 8.777 8.523 8.773 92,023 +0.43(+5.10%)
Nov 29, 2011 8.306 8.381 8.235 8.348 13,961 +0.04(+0.50%)
Nov 28, 2011 8.373 8.373 8.172 8.306 31,648 +0.25(+3.11%)
Nov 25, 2011 8.130 8.281 8.055 8.055 19,705 -0.01(-0.10%)
Nov 23, 2011 8.231 8.373 8.064 8.064 37,952 -0.21(-2.52%)
Nov 22, 2011 8.381 8.539 8.272 8.272 12,909 -0.11(-1.29%)
Nov 21, 2011 8.356 8.615 8.306 8.381 20,071 -0.08(-0.99%)
Nov 18, 2011 8.356 8.506 8.264 8.464 15,884 +0.12(+1.40%)
Nov 17, 2011 8.439 8.573 8.297 8.348 25,163 -0.08(-0.89%)
Nov 16, 2011 8.623 8.631 8.406 8.423 13,399 -0.30(-3.44%)
Nov 15, 2011 8.731 8.765 8.473 8.723 16,912 +0.16(+1.85%)
Nov 14, 2011 8.757 8.757 8.473 8.565 22,077 -0.08(-0.87%)
Nov 11, 2011 8.782 8.798 8.606 8.640 25,473 +0.04(+0.49%)
Nov 10, 2011 8.565 8.723 8.464 8.598 19,577 +0.21(+2.49%)
Nov 09, 2011 8.665 8.848 8.389 8.389 38,132 -0.50(-5.63%)
Nov 08, 2011 8.683 8.940 8.565 8.890 17,764 +0.23(+2.70%)
Nov 07, 2011 8.690 8.706 8.481 8.656 6,945 -0.07(-0.77%)
Nov 04, 2011 8.757 8.757 8.640 8.723 9,194 -0.12(-1.32%)
Nov 03, 2011 8.531 8.848 8.431 8.840 41,695 +0.40(+4.75%)
Nov 02, 2011 8.406 8.481 8.331 8.439 21,897 +0.23(+2.85%)
Nov 01, 2011 8.431 8.514 8.156 8.206 49,910 -0.30(-3.53%)
Oct 31, 2011 8.690 8.823 8.506 8.506 44,573 -0.24(-2.77%)
Oct 28, 2011 8.974 9.099 8.723 8.748 45,806 -0.25(-2.78%)
Oct 27, 2011 8.731 9.007 8.556 8.999 87,107 +0.48(+5.58%)
Oct 26, 2011 8.539 8.590 8.281 8.523 24,340 +0.21(+2.51%)
Oct 25, 2011 8.648 8.648 8.306 8.314 56,747 -0.42(-4.78%)
Oct 24, 2011 8.673 8.740 8.640 8.731 30,161 +0.06(+0.67%)
Oct 21, 2011 8.673 8.740 8.556 8.673 36,057 +0.11(+1.27%)
Oct 20, 2011 8.539 8.623 8.356 8.565 23,627 +0.08(+0.98%)
Oct 19, 2011 8.690 8.715 8.456 8.481 33,766 -0.20(-2.31%)
Oct 18, 2011 8.565 8.765 8.565 8.681 43,178 +0.20(+2.36%)
Oct 17, 2011 8.848 8.890 8.439 8.481 32,787 -0.49(-5.49%)
Oct 14, 2011 8.848 8.974 8.673 8.974 20,209 +0.19(+2.19%)
Oct 13, 2011 8.698 8.790 8.565 8.782 17,576 +0.02(+0.19%)
Oct 12, 2011 8.890 8.898 8.698 8.765 50,760 -0.08(-0.94%)
Oct 11, 2011 8.681 8.873 8.565 8.848 33,568 +0.12(+1.34%)
Oct 10, 2011 8.556 8.740 8.364 8.731 36,536 +0.33(+3.98%)
Oct 07, 2011 8.757 8.807 8.348 8.398 35,718 -0.36(-4.10%)
Oct 06, 2011 8.823 8.865 8.681 8.757 29,979 -0.07(-0.76%)
Oct 05, 2011 9.099 9.099 8.681 8.823 34,271 -0.29(-3.21%)
Oct 04, 2011 8.356 9.274 8.356 9.115 79,928 +0.70(+8.33%)
Oct 03, 2011 8.565 8.690 8.414 8.414 72,766 -0.25(-2.89%)
Sep 30, 2011 8.489 8.740 8.489 8.665 70,716 +0.03(+0.29%)
Sep 29, 2011 8.706 8.773 8.539 8.640 79,696 +0.15(+1.77%)
Sep 28, 2011 8.598 8.757 8.473 8.489 45,905 -0.26(-2.96%)
Sep 27, 2011 8.932 8.932 8.631 8.748 39,044 -0.08(-0.85%)
Sep 26, 2011 8.765 8.832 8.523 8.823 40,712 +0.14(+1.63%)
Sep 23, 2011 8.464 8.723 8.440 8.681 42,066 +0.24(+2.87%)
Sep 22, 2011 8.348 8.556 8.348 8.439 64,518 +0.07(+0.80%)
Sep 21, 2011 8.523 8.591 8.356 8.373 27,852 -0.18(-2.05%)
Sep 20, 2011 8.539 8.706 8.423 8.548 36,065 +0.04(+0.49%)
Sep 19, 2011 8.506 8.631 8.398 8.506 37,624 -0.09(-1.07%)
Sep 16, 2011 8.715 8.715 8.539 8.598 72,428 -0.06(-0.67%)
Sep 15, 2011 8.790 8.790 8.575 8.656 11,187 -0.10(-1.14%)
Sep 14, 2011 8.539 8.798 8.448 8.757 51,676 +0.25(+2.94%)
Sep 13, 2011 8.506 8.548 8.448 8.506 45,057 +0.01(+0.10%)
Sep 12, 2011 8.322 8.506 8.322 8.498 26,284 +0.07(+0.79%)
Sep 09, 2011 8.331 8.498 8.231 8.431 58,005 +0.00(+0.00%)
Sep 08, 2011 8.531 8.535 8.364 8.431 26,915 -0.15(-1.75%)
Sep 07, 2011 8.539 8.673 8.448 8.581 45,878 +0.16(+1.88%)
Sep 06, 2011 8.133 8.472 8.133 8.423 101,322 +0.11(+1.29%)
Sep 02, 2011 8.257 8.381 8.241 8.315 74,407 -0.12(-1.37%)
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