Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.117 9.117 9.034 9.052 54,075 +0.04(+0.46%)
Mar 29, 2012 9.117 9.117 8.981 9.011 65,224 -0.06(-0.71%)
Mar 28, 2012 8.969 9.075 8.934 9.075 133,987 +0.15(+1.72%)
Mar 27, 2012 8.887 8.922 8.740 8.922 92,830 +0.06(+0.73%)
Mar 26, 2012 8.899 8.899 8.799 8.858 65,535 -0.02(-0.20%)
Mar 23, 2012 8.805 8.875 8.787 8.875 85,192 +0.09(+1.07%)
Mar 22, 2012 8.799 8.799 8.740 8.781 44,553 +0.01(+0.07%)
Mar 21, 2012 8.675 8.775 8.652 8.775 88,201 +0.14(+1.64%)
Mar 20, 2012 8.522 8.658 8.522 8.634 127,282 +0.09(+1.03%)
Mar 19, 2012 8.487 8.668 8.416 8.546 78,911 +0.05(+0.62%)
Mar 16, 2012 8.581 8.581 8.381 8.493 137,815 -0.12(-1.37%)
Mar 15, 2012 8.887 8.887 8.557 8.610 167,009 -0.31(-3.43%)
Mar 14, 2012 9.070 9.087 8.905 8.917 43,337 -0.17(-1.88%)
Mar 13, 2012 9.070 9.087 9.040 9.087 42,698 +0.02(+0.19%)
Mar 12, 2012 9.041 9.070 9.006 9.070 37,711 +0.02(+0.26%)
Mar 09, 2012 9.029 9.047 9.023 9.047 37,768 +0.02(+0.19%)
Mar 08, 2012 8.947 9.029 8.947 9.029 51,300 +0.08(+0.85%)
Mar 07, 2012 8.965 8.982 8.918 8.953 57,030 +0.04(+0.39%)
Mar 06, 2012 9.023 9.023 8.906 8.918 63,014 -0.06(-0.72%)
Mar 05, 2012 9.029 9.029 8.982 8.982 57,880 -0.07(-0.78%)
Mar 02, 2012 9.035 9.058 9.000 9.053 38,097 +0.00(+0.00%)
Mar 01, 2012 9.058 9.088 9.029 9.053 39,626 +0.04(+0.39%)
Feb 29, 2012 9.076 9.127 8.976 9.017 54,709 -0.08(-0.90%)
Feb 28, 2012 9.105 9.117 9.058 9.099 21,772 +0.01(+0.13%)
Feb 27, 2012 9.082 9.088 9.026 9.088 14,089 +0.02(+0.26%)
Feb 24, 2012 8.941 9.064 8.941 9.064 24,305 +0.08(+0.91%)
Feb 23, 2012 9.017 9.017 8.906 8.982 31,930 -0.04(-0.39%)
Feb 22, 2012 9.023 9.023 8.947 9.017 77,879 +0.04(+0.39%)
Feb 21, 2012 8.818 9.012 8.818 8.982 64,396 +0.14(+1.59%)
Feb 17, 2012 8.789 8.871 8.789 8.842 67,113 +0.01(+0.13%)
Feb 16, 2012 8.971 8.971 8.830 8.830 54,173 -0.13(-1.44%)
Feb 15, 2012 8.930 8.988 8.900 8.959 65,940 +0.01(+0.13%)
Feb 14, 2012 9.035 9.035 8.947 8.947 75,985 -0.11(-1.23%)
Feb 13, 2012 9.047 9.093 9.041 9.058 39,247 +0.00(+0.05%)
Feb 10, 2012 9.077 9.077 9.042 9.054 23,213 -0.04(-0.45%)
Feb 09, 2012 9.095 9.101 9.042 9.095 19,745 +0.01(+0.06%)
Feb 08, 2012 9.077 9.089 8.990 9.089 74,826 +0.02(+0.27%)
Feb 07, 2012 9.101 9.106 9.025 9.065 47,388 -0.02(-0.21%)
Feb 06, 2012 9.031 9.083 8.955 9.083 90,079 +0.01(+0.13%)
Feb 03, 2012 9.124 9.211 9.013 9.072 87,752 -0.09(-0.95%)
Feb 02, 2012 9.147 9.182 9.130 9.159 40,097 +0.03(+0.32%)
Feb 01, 2012 9.223 9.223 9.101 9.130 55,548 -0.05(-0.51%)
Jan 31, 2012 9.141 9.193 9.136 9.176 106,778 +0.03(+0.38%)
Jan 30, 2012 9.089 9.153 9.061 9.141 121,911 +0.01(+0.06%)
Jan 27, 2012 9.048 9.136 9.031 9.136 125,109 +0.06(+0.64%)
Jan 26, 2012 8.821 9.082 8.821 9.077 143,694 +0.28(+3.18%)
Jan 25, 2012 8.739 8.798 8.739 8.798 38,467 +0.03(+0.33%)
Jan 24, 2012 8.745 8.792 8.728 8.769 63,498 +0.02(+0.27%)
Jan 23, 2012 8.792 8.798 8.745 8.745 32,332 -0.03(-0.40%)
Jan 20, 2012 8.792 8.792 8.722 8.780 82,189 +0.01(+0.13%)
Jan 19, 2012 8.763 8.792 8.728 8.769 67,617 +0.05(+0.53%)
Jan 18, 2012 8.739 8.792 8.722 8.722 28,548 -0.03(-0.38%)
Jan 17, 2012 8.827 8.827 8.735 8.755 33,788 -0.05(-0.62%)
Jan 13, 2012 8.769 8.809 8.745 8.809 15,078 +0.06(+0.67%)
Jan 12, 2012 8.769 8.769 8.699 8.751 52,965 +0.06(+0.74%)
Jan 11, 2012 8.664 8.693 8.640 8.687 41,534 +0.02(+0.18%)
Jan 10, 2012 8.764 8.793 8.630 8.671 101,321 -0.09(-1.06%)
Jan 09, 2012 8.694 8.781 8.694 8.764 49,597 +0.04(+0.47%)
Jan 06, 2012 8.677 8.735 8.677 8.723 48,189 +0.02(+0.27%)
Jan 05, 2012 8.706 8.723 8.636 8.700 73,544 -0.04(-0.46%)
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