Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 2101 2132 2091 2103 0 -3.83(-0.18%)
Jul 30, 2012 2096 2121 2089 2107 0 +8.42(+0.40%)
Jul 27, 2012 2129 2134 2080 2099 0 +9.21(+0.44%)
Jul 26, 2012 2144 2145 2064 2089 0 -45.39(-2.13%)
Jul 25, 2012 2119 2144 2110 2135 0 +17.10(+0.81%)
Jul 24, 2012 2128 2139 2104 2118 0 -10.88(-0.51%)
Jul 23, 2012 2110 2138 2099 2128 0 -7.74(-0.36%)
Jul 20, 2012 2154 2158 2131 2136 0 -26.19(-1.21%)
Jul 19, 2012 2176 2180 2141 2162 0 -10.56(-0.49%)
Jul 18, 2012 2141 2183 2140 2173 0 +28.06(+1.31%)
Jul 17, 2012 2158 2174 2137 2145 0 +15.19(+0.71%)
Jul 16, 2012 2132 2169 2123 2130 0 -13.07(-0.61%)
Jul 14, 2012 2144 2167 2138 2143 0 +0.00(+0.00%)
Jul 13, 2012 2144 2167 2138 2143 0 -4.49(-0.21%)
Jul 12, 2012 2076 2165 2072 2147 0 +67.41(+3.24%)
Jul 11, 2012 2070 2094 2049 2080 0 +3.26(+0.16%)
Jul 10, 2012 2079 2089 2061 2077 0 +0.44(+0.02%)
Jul 09, 2012 2026 2080 2023 2076 0 +19.54(+0.95%)
Jul 06, 2012 2047 2066 2039 2057 0 -6.43(-0.31%)
Jul 05, 2012 2028 2085 2026 2063 0 +12.52(+0.61%)
Jul 03, 2012 2051 2051 2051 0 +5.70(+0.28%)
Jul 02, 2012 2061 2061 2036 2045 0 -12.24(-0.60%)
Jun 30, 2012 2032 2062 2006 2057 0 -3.37(-0.16%)
Jun 29, 2012 2032 2062 2006 2060 0 +55.52(+2.77%)
Jun 28, 2012 1990 2011 1978 2005 0 -1.68(-0.08%)
Jun 27, 2012 1952 2038 1945 2007 0 -70.38(-3.39%)
Jun 26, 2012 2066 2089 2021 2077 0 +1.49(+0.07%)
Jun 25, 2012 2104 2110 2071 2076 0 -41.55(-1.96%)
Jun 22, 2012 2106 2126 2101 2117 0 +10.75(+0.51%)
Jun 21, 2012 2147 2149 2093 2106 0 -39.48(-1.84%)
Jun 20, 2012 2146 2150 2119 2146 0 -9.14(-0.42%)
Jun 19, 2012 2159 2174 2142 2155 0 -9.00(-0.42%)
Jun 18, 2012 2150 2176 2137 2164 0 +13.37(+0.62%)
Jun 15, 2012 2163 2168 2131 2151 0 -9.56(-0.44%)
Jun 14, 2012 2156 2183 2145 2160 0 +14.06(+0.66%)
Jun 13, 2012 2174 2194 2142 2146 0 -36.64(-1.68%)
Jun 12, 2012 2157 2185 2154 2183 0 +28.14(+1.31%)
Jun 11, 2012 2206 2207 2153 2155 0 -31.37(-1.44%)
Jun 08, 2012 2176 2192 2155 2186 0 +14.76(+0.68%)
Jun 07, 2012 2192 2208 2167 2171 0 -16.34(-0.75%)
Jun 06, 2012 2153 2191 2147 2188 0 +47.68(+2.23%)
Jun 05, 2012 2115 2149 2105 2140 0 +17.67(+0.83%)
Jun 04, 2012 2108 2134 2085 2122 0 +10.88(+0.52%)
Jun 02, 2012 2143 2151 2110 2111 0 +0.00(+0.00%)
Jun 01, 2012 2143 2151 2110 2111 0 -42.28(-1.96%)
May 31, 2012 2140 2167 2114 2154 0 +10.19(+0.48%)
May 30, 2012 2159 2165 2122 2143 0 -35.44(-1.63%)
May 29, 2012 2177 2180 2133 2179 0 +33.90(+1.58%)
May 25, 2012 2145 2145 2145 0 +26.17(+1.24%)
May 24, 2012 2117 2138 2101 2119 0 -4.83(-0.23%)
May 23, 2012 2037 2132 2026 2124 0 +67.38(+3.28%)
May 22, 2012 2040 2122 2034 2056 0 -36.86(-1.76%)
May 21, 2012 2076 2127 2056 2093 0 +9.27(+0.44%)
May 18, 2012 2083 2117 2056 2084 0 +17.46(+0.84%)
May 17, 2012 2140 2160 2047 2066 0 -200.86(-8.86%)
May 16, 2012 2233 2283 2230 2267 0 +32.32(+1.45%)
May 15, 2012 2224 2253 2206 2235 0 +9.85(+0.44%)
May 14, 2012 2281 2294 2223 2225 0 -88.17(-3.81%)
May 11, 2012 2297 2336 2293 2313 0 +3.33(+0.14%)
May 10, 2012 2302 2327 2290 2310 0 +14.14(+0.62%)
May 09, 2012 2295 2318 2275 2296 0 -7.84(-0.34%)
May 08, 2012 2319 2327 2276 2304 0 -23.64(-1.02%)
May 07, 2012 2325 2349 2314 2327 0 -4.88(-0.21%)
May 04, 2012 2346 2364 2319 2332 0 -28.96(-1.23%)
May 03, 2012 2381 2385 2352 2361 0 -14.20(-0.60%)
May 02, 2012 2362 2384 2349 2375 0 +13.98(+0.59%)
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