Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 1198 1204 1182 1189 0 -8.09(-0.68%)
Feb 25, 2010 1186 1212 1177 1197 0 +3.93(+0.33%)
Feb 24, 2010 1188 1200 1178 1193 0 +10.31(+0.87%)
Feb 23, 2010 1185 1193 1165 1183 0 -13.21(-1.10%)
Feb 22, 2010 1204 1209 1192 1196 0 -1.93(-0.16%)
Feb 19, 2010 1190 1201 1183 1198 0 +5.75(+0.48%)
Feb 18, 2010 1182 1196 1179 1193 0 +11.59(+0.98%)
Feb 17, 2010 1169 1188 1166 1181 0 +12.19(+1.04%)
Feb 16, 2010 1157 1172 1149 1169 0 +17.26(+1.50%)
Feb 12, 2010 1152 1152 1152 0 -7.01(-0.61%)
Feb 11, 2010 1143 1160 1138 1159 0 +14.01(+1.22%)
Feb 10, 2010 1144 1153 1130 1144 0 +0.93(+0.08%)
Feb 09, 2010 1147 1158 1133 1144 0 +7.22(+0.64%)
Feb 08, 2010 1156 1161 1125 1136 0 +25.28(+2.28%)
Feb 05, 2010 1117 1126 1091 1111 0 -6.69(-0.60%)
Feb 04, 2010 1157 1163 1116 1118 0 -50.16(-4.29%)
Feb 03, 2010 1178 1185 1151 1168 0 -28.90(-2.41%)
Feb 02, 2010 1179 1201 1171 1197 0 +27.00(+2.31%)
Feb 01, 2010 1169 1181 1160 1170 0 +5.48(+0.47%)
Jan 29, 2010 1175 1191 1163 1164 0 -6.74(-0.58%)
Jan 28, 2010 1182 1196 1169 1171 0 -6.99(-0.59%)
Jan 27, 2010 1172 1189 1164 1178 0 +3.26(+0.28%)
Jan 26, 2010 1184 1191 1172 1175 0 -12.34(-1.04%)
Jan 25, 2010 1185 1198 1172 1187 0 +9.16(+0.78%)
Jan 22, 2010 1185 1203 1169 1178 0 -11.69(-0.98%)
Jan 21, 2010 1216 1220 1181 1190 0 -23.81(-1.96%)
Jan 20, 2010 1217 1226 1202 1213 0 -7.57(-0.62%)
Jan 19, 2010 1215 1226 1209 1221 0 +5.30(+0.44%)
Jan 15, 2010 1216 1216 1216 0 -9.82(-0.80%)
Jan 14, 2010 1219 1229 1213 1226 0 +3.89(+0.32%)
Jan 13, 2010 1206 1226 1203 1222 0 +12.25(+1.01%)
Jan 12, 2010 1217 1221 1200 1209 0 -11.50(-0.94%)
Jan 11, 2010 1224 1229 1214 1221 0 +1.23(+0.10%)
Jan 08, 2010 1210 1227 1200 1220 0 +8.16(+0.67%)
Jan 07, 2010 1187 1215 1182 1212 0 +23.90(+2.01%)
Jan 06, 2010 1181 1201 1174 1188 0 -7.45(-0.62%)
Jan 05, 2010 1202 1206 1187 1195 0 -9.95(-0.83%)
Jan 04, 2010 1189 1207 1184 1205 0 +23.25(+1.97%)
Dec 31, 2009 1182 1182 1182 0 -15.75(-1.32%)
Dec 30, 2009 1193 1200 1189 1198 0 -0.85(-0.07%)
Dec 29, 2009 1196 1203 1191 1198 0 +6.33(+0.53%)
Dec 28, 2009 1190 1199 1183 1192 0 +3.47(+0.29%)
Dec 24, 2009 1189 1193 1185 1189 0 -0.80(-0.07%)
Dec 23, 2009 1187 1199 1180 1189 0 +1.35(+0.11%)
Dec 22, 2009 1186 1195 1179 1188 0 -2.54(-0.21%)
Dec 21, 2009 1183 1205 1158 1191 0 +29.11(+2.51%)
Dec 18, 2009 1170 1173 1143 1161 0 -5.03(-0.43%)
Dec 17, 2009 1167 1186 1147 1167 0 -6.22(-0.53%)
Dec 16, 2009 1195 1202 1164 1173 0 -17.32(-1.46%)
Dec 15, 2009 1197 1203 1186 1190 0 -11.17(-0.93%)
Dec 14, 2009 1208 1209 1198 1201 0 -5.40(-0.45%)
Dec 11, 2009 1194 1213 1192 1207 0 +17.16(+1.44%)
Dec 10, 2009 1185 1196 1181 1189 0 +11.25(+0.95%)
Dec 09, 2009 1158 1183 1155 1178 0 +18.81(+1.62%)
Dec 08, 2009 1165 1172 1150 1159 0 -9.68(-0.83%)
Dec 07, 2009 1169 1180 1164 1169 0 +0.59(+0.05%)
Dec 04, 2009 1176 1190 1162 1168 0 +1.23(+0.11%)
Dec 03, 2009 1176 1183 1165 1167 0 -11.08(-0.94%)
Dec 02, 2009 1162 1182 1156 1178 0 -11.06(-0.93%)
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