Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.392 8.418 8.214 8.229 328,849,312 -0.20(-2.42%)
Apr 29, 2010 8.352 8.479 8.311 8.433 244,160,112 +0.19(+2.29%)
Apr 28, 2010 8.239 8.301 8.168 8.245 310,822,496 +0.12(+1.45%)
Apr 27, 2010 8.318 8.413 8.107 8.127 166,902 -0.28(-3.38%)
Apr 26, 2010 8.540 8.540 8.392 8.411 205,560,576 -0.13(-1.56%)
Apr 23, 2010 8.535 8.580 8.489 8.545 173,968,448 +0.03(+0.30%)
Apr 22, 2010 8.382 8.545 8.346 8.520 372,644,480 +0.05(+0.54%)
Apr 21, 2010 8.530 8.606 8.377 8.474 53,505 -0.05(-0.60%)
Apr 20, 2010 8.479 8.525 8.428 8.525 60,725 +0.11(+1.33%)
Apr 19, 2010 8.234 8.428 8.224 8.413 509,610,240 +0.08(+0.98%)
Apr 16, 2010 8.611 8.621 8.183 8.331 747,427,072 -0.32(-3.65%)
Apr 15, 2010 8.703 8.718 8.621 8.647 162,083,808 -0.04(-0.41%)
Apr 14, 2010 8.570 8.688 8.560 8.683 247,615,920 +0.22(+2.59%)
Apr 13, 2010 8.448 8.511 8.408 8.464 136,040,992 +0.01(+0.06%)
Apr 12, 2010 8.448 8.493 8.438 8.458 90,454,544 +0.04(+0.42%)
Apr 09, 2010 8.423 8.443 8.372 8.423 103,656,688 +0.03(+0.37%)
Apr 08, 2010 8.296 8.418 8.260 8.392 137,578,656 +0.07(+0.80%)
Apr 07, 2010 8.377 8.408 8.275 8.326 146,025,984 -0.03(-0.37%)
Apr 06, 2010 8.265 8.377 8.250 8.357 101,079,216 +0.09(+1.05%)
Apr 05, 2010 8.234 8.280 8.211 8.270 88,193,992 +0.08(+1.00%)
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