Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2418 2418 2385 2402 3,918,000 -16.37(-0.68%)
Aug 30, 2010 2414 2436 2414 2418 1,906,600 +4.66(+0.19%)
Aug 29, 2010 2399 2414 2381 2414 0 +0.00(+0.00%)
Aug 27, 2010 2399 2414 2381 2414 3,117,600 +14.67(+0.61%)
Aug 26, 2010 2388 2412 2387 2399 3,429,200 +10.90(+0.46%)
Aug 25, 2010 2414 2429 2366 2388 3,962,200 -25.50(-1.06%)
Aug 24, 2010 2454 2454 2400 2414 4,175,800 -40.39(-1.65%)
Aug 23, 2010 2442 2456 2438 2454 2,821,000 +11.91(+0.49%)
Aug 21, 2010 2453 2464 2434 2442 0 +0.00(+0.00%)
Aug 20, 2010 2453 2464 2434 2442 3,936,800 -10.37(-0.42%)
Aug 19, 2010 2480 2509 2453 2453 4,435,400 -27.50(-1.11%)
Aug 18, 2010 2495 2497 2475 2480 3,854,800 -15.56(-0.62%)
Aug 17, 2010 2429 2496 2427 2496 4,728,200 +66.30(+2.73%)
Aug 16, 2010 2416 2438 2409 2429 3,399,400 +12.53(+0.52%)
Aug 15, 2010 2402 2430 2394 2417 0 +0.00(+0.00%)
Aug 14, 2010 2402 2430 2394 2417 0 +0.00(+0.00%)
Aug 13, 2010 2402 2430 2394 2417 4,280,200 +15.31(+0.64%)
Aug 12, 2010 2439 2441 2400 2401 3,993,400 -37.13(-1.52%)
Aug 11, 2010 2485 2488 2434 2439 3,822,600 -46.85(-1.89%)
Aug 10, 2010 2527 2528 2484 2485 3,179,000 -42.35(-1.68%)
Aug 09, 2010 2498 2534 2498 2528 2,490,000 +29.66(+1.19%)
Aug 08, 2010 2541 2554 2498 2498 0 +0.00(+0.00%)
Aug 07, 2010 2541 2554 2498 2498 0 +0.00(+0.00%)
Aug 06, 2010 2541 2554 2498 2498 4,104,200 -42.21(-1.66%)
Aug 05, 2010 2557 2564 2528 2540 3,884,600 -17.29(-0.68%)
Aug 04, 2010 2546 2558 2527 2558 4,136,400 +11.89(+0.47%)
Aug 03, 2010 2533 2550 2527 2546 4,082,200 +13.20(+0.52%)
Aug 02, 2010 2484 2537 2482 2533 4,212,800 +48.65(+1.96%)
Aug 01, 2010 2484 2484 0 +0.00(+0.00%)
Jul 31, 2010 2507 2507 2463 2484 0 +0.00(+0.00%)
Jul 30, 2010 2507 2507 2463 2484 5,129,000 -22.71(-0.91%)
Jul 29, 2010 2480 2534 2478 2507 6,221,600 +26.55(+1.07%)
Jul 28, 2010 2483 2491 2473 2480 3,775,000 -3.27(-0.13%)
Jul 27, 2010 2457 2504 2456 2483 6,657,400 +26.35(+1.07%)
Jul 26, 2010 2403 2460 2403 2457 3,504,000 +54.01(+2.25%)
Jul 25, 2010 2412 2436 2394 2403 0 +0.00(+0.00%)
Jul 24, 2010 2412 2436 2394 2403 0 +0.00(+0.00%)
Jul 23, 2010 2412 2436 2394 2403 4,263,000 -10.26(-0.43%)
Jul 22, 2010 2339 2414 2332 2413 4,398,400 +74.09(+3.17%)
Jul 21, 2010 2311 2352 2311 2339 4,026,600 +27.99(+1.21%)
Jul 20, 2010 2304 2322 2289 2311 3,175,800 +7.43(+0.32%)
Jul 19, 2010 2326 2329 2281 2304 4,147,600 -22.31(-0.96%)
Jul 18, 2010 2372 2380 2326 2326 0 +0.00(+0.00%)
Jul 17, 2010 2372 2380 2326 2326 0 +0.00(+0.00%)
Jul 16, 2010 2372 2380 2326 2326 5,356,400 -45.75(-1.93%)
Jul 15, 2010 2392 2393 2370 2372 4,289,400 -20.66(-0.86%)
Jul 14, 2010 2384 2410 2382 2392 4,111,200 +8.04(+0.34%)
Jul 13, 2010 2332 2385 2331 2384 4,896,200 +51.86(+2.22%)
Jul 12, 2010 2333 2338 2324 2332 2,820,000 -0.96(-0.04%)
Jul 10, 2010 2331 2352 2330 2333 0 +0.00(+0.00%)
Jul 09, 2010 2331 2352 2330 2333 4,017,400 +1.91(+0.08%)
Jul 08, 2010 2293 2337 2292 2332 6,183,200 +38.29(+1.67%)
Jul 07, 2010 2248 2293 2229 2293 5,160,200 +44.55(+1.98%)
Jul 06, 2010 2224 2267 2224 2249 5,348,200 +25.08(+1.13%)
Jul 05, 2010 2234 2255 2224 2224 2,999,800 -10.12(-0.45%)
Jul 03, 2010 2227 2273 2227 2234 0 +0.00(+0.00%)
Jul 02, 2010 2227 2273 2227 2234 4,993,400 +6.28(+0.28%)
Jul 01, 2010 2279 2279 2224 2227 6,150,400 -51.33(-2.25%)
Jun 30, 2010 2314 2317 2258 2279 6,949,800 -34.84(-1.51%)
Jun 29, 2010 2389 2389 2298 2314 5,469,600 -75.87(-3.18%)
Jun 28, 2010 2352 2397 2352 2390 2,909,200 +37.46(+1.59%)
Jun 27, 2010 2374 2402 2350 2352 0 +0.00(+0.00%)
Jun 26, 2010 2374 2402 2350 2352 0 +0.00(+0.00%)
Jun 25, 2010 2374 2402 2350 2352 4,108,800 -23.04(-0.97%)
Jun 24, 2010 2427 2455 2372 2375 4,491,200 -51.45(-2.12%)
Jun 23, 2010 2448 2460 2425 2427 5,903,600 -21.40(-0.87%)
Jun 22, 2010 2448 2454 2421 2448 4,564,400 -0.24(-0.01%)
Jun 21, 2010 2428 2470 2428 2448 3,905,600 +20.12(+0.83%)
Jun 20, 2010 2400 2438 2395 2428 0 +0.00(+0.00%)
Jun 19, 2010 2400 2438 2395 2428 0 +0.00(+0.00%)
Jun 18, 2010 2400 2438 2395 2428 9,362,200 +28.16(+1.17%)
Jun 17, 2010 2411 2417 2390 2400 3,432,200 -10.85(-0.45%)
Jun 16, 2010 2428 2447 2397 2411 4,212,400 -16.95(-0.70%)
Jun 15, 2010 2406 2428 2364 2428 4,541,000 +21.93(+0.91%)
Jun 14, 2010 2363 2406 2363 2406 4,397,600 +42.66(+1.81%)
Jun 13, 2010 2339 2374 2338 2363 0 +0.00(+0.00%)
Jun 12, 2010 2339 2374 2338 2363 0 +0.00(+0.00%)
Jun 11, 2010 2339 2374 2338 2363 5,202,400 +24.40(+1.04%)
Jun 10, 2010 2270 2339 2253 2339 6,372,000 +68.98(+3.04%)
Jun 09, 2010 2217 2272 2217 2270 6,087,800 +52.89(+2.39%)
Jun 08, 2010 2236 2256 2195 2217 5,818,200 -18.37(-0.82%)
Jun 07, 2010 2267 2271 2224 2235 7,141,200 -32.15(-1.42%)
Jun 06, 2010 2365 2396 2260 2267 0 +0.00(+0.00%)
Jun 05, 2010 2365 2396 2260 2267 0 +0.00(+0.00%)
Jun 04, 2010 2365 2396 2260 2267 11,978,200 -97.44(-4.12%)
Jun 03, 2010 2380 2380 2352 2365 0 +0.00(+0.00%)
Jun 02, 2010 2380 2380 2352 2365 4,167,400 -15.15(-0.64%)
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