Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.34 10.47 10.10 10.10 1,904,410 -0.42(-3.99%)
Jul 29, 2010 10.32 10.60 10.21 10.52 982,426 +0.28(+2.73%)
Jul 28, 2010 10.60 10.65 10.22 10.24 1,355,774 -0.37(-3.49%)
Jul 27, 2010 10.66 10.75 10.52 10.61 1,409,480 +0.09(+0.86%)
Jul 26, 2010 10.36 10.67 10.34 10.52 1,455,334 +0.18(+1.74%)
Jul 23, 2010 10.00 10.41 9.900 10.34 1,649,632 +0.27(+2.68%)
Jul 22, 2010 9.780 10.09 9.780 10.07 1,416,763 +0.39(+4.03%)
Jul 21, 2010 9.870 9.970 9.670 9.680 1,204,594 -0.12(-1.22%)
Jul 20, 2010 9.550 9.820 9.520 9.800 1,131,551 +0.05(+0.51%)
Jul 19, 2010 9.760 9.790 9.500 9.750 1,522,023 +0.07(+0.72%)
Jul 16, 2010 9.810 9.970 9.640 9.680 1,597,856 -0.22(-2.22%)
Jul 15, 2010 10.02 10.08 9.800 9.900 1,957,041 -0.11(-1.10%)
Jul 14, 2010 10.26 10.28 9.970 10.01 1,672,065 -0.30(-2.91%)
Jul 13, 2010 10.14 10.36 10.01 10.31 1,552,035 +0.34(+3.41%)
Jul 12, 2010 10.00 10.08 9.900 9.970 1,221,053 -0.07(-0.70%)
Jul 09, 2010 9.910 10.10 9.820 10.04 1,170,361 +0.15(+1.52%)
Jul 08, 2010 9.760 9.910 9.720 9.890 1,607,906 +0.28(+2.91%)
Jul 07, 2010 9.240 9.610 9.220 9.610 1,686,878 +0.37(+4.00%)
Jul 06, 2010 9.400 9.672 9.160 9.240 1,418,621 -0.02(-0.22%)
Jul 02, 2010 9.330 9.450 9.100 9.260 1,064,974 +0.01(+0.11%)
Jul 01, 2010 9.350 9.430 8.900 9.250 2,308,856 -0.08(-0.86%)
Jun 30, 2010 9.540 9.750 9.320 9.330 1,932,227 -0.19(-2.00%)
Jun 29, 2010 9.930 9.970 9.460 9.520 2,264,313 -0.46(-4.61%)
Jun 25, 2010 9.890 10.00 9.800 9.980 4,450,064 +0.18(+1.84%)
Jun 24, 2010 9.920 10.15 9.800 9.800 2,178,996 -0.21(-2.10%)
Jun 23, 2010 10.10 10.25 9.960 10.01 2,045,739 -0.13(-1.28%)
Jun 22, 2010 10.09 10.42 10.08 10.14 1,788,091 +0.07(+0.70%)
Jun 21, 2010 10.48 10.59 9.990 10.07 2,677,399 -0.24(-2.33%)
Jun 18, 2010 10.22 10.39 10.07 10.31 1,824,998 +0.12(+1.18%)
Jun 17, 2010 10.32 10.35 10.07 10.19 1,251,554 -0.13(-1.26%)
Jun 16, 2010 10.35 10.48 10.26 10.32 1,138,834 -0.11(-1.05%)
Jun 15, 2010 10.40 10.48 10.17 10.43 1,818,972 -0.15(-1.42%)
Jun 14, 2010 10.60 10.84 10.50 10.58 2,295,317 +0.14(+1.34%)
Jun 11, 2010 10.10 10.44 10.02 10.44 1,749,362 +0.25(+2.50%)
Jun 10, 2010 10.08 10.25 9.960 10.19 1,617,429 +0.34(+3.40%)
Jun 09, 2010 9.840 10.15 9.800 9.850 2,144,692 +0.05(+0.51%)
Jun 08, 2010 9.810 9.960 9.420 9.800 2,029,274 +0.05(+0.51%)
Jun 07, 2010 9.960 10.13 9.750 9.750 1,772,878 -0.15(-1.52%)
Jun 04, 2010 10.08 10.25 9.900 9.900 2,331,886 -0.41(-3.98%)
Jun 03, 2010 10.29 10.38 10.07 10.31 1,675,965 +0.02(+0.19%)
Jun 02, 2010 10.14 10.31 9.860 10.29 1,919,449 +0.34(+3.42%)
Jun 01, 2010 10.35 10.41 9.950 9.950 2,148,114 -0.48(-4.60%)
May 28, 2010 10.52 10.61 10.30 10.43 2,319,666 -0.09(-0.86%)
May 27, 2010 10.70 10.80 10.29 10.52 3,164,467 +0.11(+1.06%)
May 26, 2010 10.50 10.89 10.26 10.41 2,047,629 +0.00(+0.00%)
May 25, 2010 9.910 10.41 9.870 10.41 2,254,793 +0.17(+1.66%)
May 24, 2010 10.46 10.54 10.23 10.24 1,300,590 -0.25(-2.38%)
May 21, 2010 9.960 10.71 9.730 10.49 2,475,905 +0.32(+3.15%)
May 20, 2010 10.17 10.62 10.10 10.17 2,836,649 -0.71(-6.53%)
May 19, 2010 11.00 11.21 10.55 10.88 2,122,638 -0.14(-1.27%)
May 18, 2010 11.40 11.44 10.93 11.02 1,650,834 -0.18(-1.61%)
May 17, 2010 11.36 11.56 10.83 11.20 1,643,697 -0.02(-0.18%)
May 14, 2010 11.51 11.52 10.95 11.22 2,431,632 -0.49(-4.18%)
May 13, 2010 12.02 12.08 11.68 11.71 1,629,958 -0.32(-2.66%)
May 12, 2010 11.70 12.09 11.70 12.03 2,070,169 +0.40(+3.44%)
May 11, 2010 11.66 11.88 11.08 11.63 2,166,012 +0.26(+2.29%)
May 10, 2010 11.23 11.49 11.12 11.37 2,396,914 +0.79(+7.47%)
May 07, 2010 10.63 10.99 10.16 10.58 4,589,875 -0.31(-2.85%)
May 06, 2010 11.82 12.06 9.390 10.89 5,500,895 -1.08(-9.02%)
May 05, 2010 11.95 12.16 10.76 11.97 3,114,030 -0.09(-0.75%)
May 04, 2010 12.38 12.47 11.81 12.06 3,108,408 -0.53(-4.21%)
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