Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10608 10767 10424 10493 152,400 -41.61(-0.39%)
Aug 28, 2009 10547 10560 10472 10534 130,200 +60.17(+0.57%)
Aug 27, 2009 10571 10576 10401 10474 138,800 -165.74(-1.56%)
Aug 26, 2009 10554 10669 10527 10640 132,000 +142.35(+1.36%)
Aug 25, 2009 10516 10566 10470 10497 127,000 -83.69(-0.79%)
Aug 24, 2009 10390 10591 10389 10581 122,400 +342.85(+3.35%)
Aug 21, 2009 10375 10375 10142 10238 154,200 -145.21(-1.40%)
Aug 20, 2009 10255 10407 10204 10383 137,000 +179.41(+1.76%)
Aug 19, 2009 10270 10327 10195 10204 138,000 -80.96(-0.79%)
Aug 18, 2009 10208 10325 10181 10285 126,600 +16.35(+0.16%)
Aug 17, 2009 10521 10521 10269 10269 134,000 -328.72(-3.10%)
Aug 14, 2009 10551 10630 10539 10597 142,600 +80.14(+0.76%)
Aug 13, 2009 10508 10556 10489 10517 126,000 +82.19(+0.79%)
Aug 12, 2009 10486 10526 10434 10435 124,000 -150.46(-1.42%)
Aug 11, 2009 10515 10587 10512 10585 135,200 +61.20(+0.58%)
Aug 10, 2009 10531 10585 10488 10524 147,800 +112.17(+1.08%)
Aug 07, 2009 10366 10412 10249 10412 140,600 +24.00(+0.23%)
Aug 06, 2009 10266 10426 10266 10388 146,400 +135.56(+1.32%)
Aug 05, 2009 10405 10406 10253 10253 134,600 -122.48(-1.18%)
Aug 04, 2009 10438 10479 10358 10375 175,400 +22.54(+0.22%)
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