Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9396 9420 9347 9383 131,000 -188.03(-1.96%)
Jun 29, 2010 9718 9760 9549 9571 106,800 -123.27(-1.27%)
Jun 28, 2010 9759 9762 9679 9694 91,600 -43.54(-0.45%)
Jun 27, 2010 9779 9795 9698 9737 0 +0.00(+0.00%)
Jun 26, 2010 9779 9795 9698 9737 0 +0.00(+0.00%)
Jun 25, 2010 9779 9795 9698 9737 129,400 -190.86(-1.92%)
Jun 24, 2010 9903 10009 9894 9928 94,800 +4.64(+0.05%)
Jun 23, 2010 9973 9975 9913 9924 102,600 -189.19(-1.87%)
Jun 22, 2010 10132 10184 10105 10113 115,000 -125.12(-1.22%)
Jun 21, 2010 10109 10252 10109 10238 123,000 +242.99(+2.43%)
Jun 20, 2010 10028 10029 9965 9995 0 +0.00(+0.00%)
Jun 19, 2010 10028 10029 9965 9995 0 +0.00(+0.00%)
Jun 18, 2010 10028 10029 9965 9995 98,400 -4.38(-0.04%)
Jun 17, 2010 10009 10053 9989 9999 97,600 -67.75(-0.67%)
Jun 16, 2010 10043 10110 10033 10067 120,200 +179.26(+1.81%)
Jun 15, 2010 9846 9912 9826 9888 101,600 +8.04(+0.08%)
Jun 14, 2010 9825 9882 9820 9880 97,200 +174.60(+1.80%)
Jun 13, 2010 9701 9765 9674 9705 0 +0.00(+0.00%)
Jun 12, 2010 9701 9765 9674 9705 0 +0.00(+0.00%)
Jun 11, 2010 9701 9765 9674 9705 222,400 +162.60(+1.70%)
Jun 10, 2010 9477 9544 9437 9543 116,600 +103.52(+1.10%)
Jun 09, 2010 9476 9488 9378 9439 0 -98.81(-1.04%)
Jun 08, 2010 9449 9588 9435 9538 129,600 +17.14(+0.18%)
Jun 07, 2010 9705 9714 9503 9521 148,400 -380.39(-3.84%)
Jun 06, 2010 9909 9962 9868 9901 0 +0.00(+0.00%)
Jun 05, 2010 9909 9962 9868 9901 0 +0.00(+0.00%)
Jun 04, 2010 9909 9962 9868 9901 120,200 -13.00(-0.13%)
Jun 03, 2010 9759 9920 9759 9914 142,600 +310.95(+3.24%)
Jun 02, 2010 9604 9763 9560 9603 158,400 -108.59(-1.12%)
Jun 01, 2010 9747 9747 9658 9712 110,400 -56.87(-0.58%)
May 31, 2010 9735 9832 9728 9769 121,400 +5.72(+0.06%)
May 30, 2010 9806 9825 9699 9763 0 +0.00(+0.00%)
May 28, 2010 9806 9825 9699 9763 164,400 +123.26(+1.28%)
May 27, 2010 9419 9642 9395 9640 175,000 +117.06(+1.23%)
May 26, 2010 9567 9622 9477 9523 188,000 +62.77(+0.66%)
May 25, 2010 9632 9643 9432 9460 165,200 -298.51(-3.06%)
May 24, 2010 9755 9793 9693 9758 164,800 -26.14(-0.27%)
May 22, 2010 9824 9829 9697 9785 0 +0.00(+0.00%)
May 21, 2010 9824 9829 9697 9785 195,000 -245.77(-2.45%)
May 20, 2010 10122 10162 10000 10030 149,600 -156.53(-1.54%)
May 19, 2010 10087 10187 10042 10187 175,000 -55.80(-0.54%)
May 18, 2010 10313 10337 10198 10243 160,800 +6.88(+0.07%)
May 17, 2010 10329 10332 10158 10236 182,400 -226.75(-2.17%)
May 16, 2010 10453 10552 10391 10463 0 +0.00(+0.00%)
May 15, 2010 10453 10552 10391 10463 0 +0.00(+0.00%)
May 14, 2010 10453 10552 10391 10463 189,000 -158.04(-1.49%)
May 13, 2010 10543 10638 10536 10621 159,600 +226.52(+2.18%)
May 12, 2010 10465 10502 10345 10394 189,400 -17.07(-0.16%)
May 11, 2010 10643 10643 10392 10411 196,800 -119.60(-1.14%)
May 10, 2010 10399 10541 10362 10531 181,000 +166.11(+1.60%)
May 09, 2010 10473 10473 10257 10365 0 +0.00(+0.00%)
May 08, 2010 10473 10473 10257 10365 0 +0.00(+0.00%)
May 07, 2010 10473 10473 10257 10365 227,600 -331.10(-3.10%)
May 06, 2010 10848 10848 10683 10696 183,800 -361.71(-3.27%)
May 05, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
May 04, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
May 03, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
May 01, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
Apr 30, 2010 11062 11093 11035 11057 156,800 +132.61(+1.21%)
Apr 29, 2010 11006 11009 10882 10925 0 +0.00(+0.00%)
Apr 28, 2010 11006 11009 10882 10925 179,400 -287.87(-2.57%)
Apr 27, 2010 11109 11213 11109 11213 143,000 +46.87(+0.42%)
Apr 26, 2010 11040 11166 11036 11166 135,000 +251.33(+2.30%)
Apr 24, 2010 10931 10967 10866 10914 0 +0.00(+0.00%)
Apr 23, 2010 10931 10967 10866 10914 136,800 -34.63(-0.32%)
Apr 22, 2010 10988 10990 10866 10949 144,200 -140.96(-1.27%)
Apr 21, 2010 11032 11093 11024 11090 153,000 +189.37(+1.74%)
Apr 20, 2010 10960 11000 10891 10901 129,600 -8.09(-0.07%)
Apr 19, 2010 10930 10954 10879 10909 133,200 -193.41(-1.74%)
Apr 17, 2010 11231 11231 11085 11102 0 +0.00(+0.00%)
Apr 16, 2010 11231 11231 11085 11102 136,800 -171.61(-1.52%)
Apr 15, 2010 11310 11317 11256 11274 156,800 +68.89(+0.61%)
Apr 14, 2010 11213 11270 11161 11205 139,400 +43.67(+0.39%)
Apr 13, 2010 11203 11213 11088 11161 144,600 -90.67(-0.81%)
Apr 12, 2010 11301 11352 11249 11252 132,400 +47.56(+0.42%)
Apr 10, 2010 11175 11205 11149 11204 0 +0.00(+0.00%)
Apr 09, 2010 11175 11205 11149 11204 148,400 +36.14(+0.32%)
Apr 08, 2010 11180 11232 11159 11168 130,200 -124.63(-1.10%)
Apr 07, 2010 11296 11351 11260 11293 167,400 +10.51(+0.09%)
Apr 06, 2010 11351 11358 11217 11282 138,000 -56.98(-0.50%)
Apr 05, 2010 11381 11408 11307 11339 118,000 +53.21(+0.47%)
Apr 04, 2010 11274 11314 11236 11286 0 +0.00(+0.00%)
Apr 03, 2010 11274 11314 11236 11286 0 +0.00(+0.00%)
Apr 02, 2010 11274 11314 11236 11286 150,000 +41.69(+0.37%)
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