Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.86 10.86 10.42 10.52 620,905 -0.32(-2.95%)
Apr 29, 2010 10.83 11.03 10.74 10.84 398,404 +0.14(+1.31%)
Apr 28, 2010 10.63 10.80 10.53 10.70 477,965 +0.12(+1.13%)
Apr 27, 2010 11.22 11.28 10.57 10.58 1,072,649 -0.66(-5.87%)
Apr 26, 2010 11.33 11.37 11.17 11.24 394,013 -0.06(-0.53%)
Apr 23, 2010 11.10 11.31 11.03 11.30 309,504 +0.17(+1.53%)
Apr 22, 2010 11.11 11.13 10.85 11.13 281,265 -0.13(-1.15%)
Apr 21, 2010 11.30 11.30 11.08 11.26 323,342 +0.01(+0.09%)
Apr 20, 2010 11.27 11.36 11.16 11.25 342,724 +0.00(+0.00%)
Apr 19, 2010 10.87 11.25 10.87 11.25 430,014 +0.28(+2.55%)
Apr 16, 2010 11.37 11.47 10.96 10.97 562,512 -0.42(-3.69%)
Apr 15, 2010 11.34 11.41 11.20 11.39 580,280 +0.07(+0.62%)
Apr 14, 2010 10.94 11.34 10.88 11.32 517,563 +0.41(+3.76%)
Apr 13, 2010 10.72 10.91 10.65 10.91 406,435 +0.14(+1.30%)
Apr 12, 2010 10.70 10.82 10.65 10.77 326,484 +0.04(+0.37%)
Apr 09, 2010 10.80 10.90 10.63 10.73 327,573 -0.07(-0.65%)
Apr 08, 2010 10.87 10.88 10.73 10.80 386,722 -0.07(-0.64%)
Apr 07, 2010 10.87 10.95 10.81 10.87 533,146 +0.00(+0.00%)
Apr 06, 2010 10.75 10.94 10.75 10.87 508,049 +0.08(+0.74%)
Apr 05, 2010 10.84 10.94 10.75 10.79 388,128 +0.03(+0.28%)
Apr 01, 2010 10.71 10.76 10.76 10.76 379,300 +0.11(+1.03%)
Mar 31, 2010 10.70 10.85 10.63 10.65 348,174 -0.07(-0.65%)
Mar 30, 2010 10.63 10.78 10.58 10.72 299,700 +0.12(+1.13%)
Mar 29, 2010 10.47 10.61 10.34 10.60 466,299 +0.22(+2.12%)
Mar 26, 2010 10.40 10.59 10.26 10.38 727,763 +0.06(+0.58%)
Mar 25, 2010 10.65 10.70 10.32 10.32 468,022 -0.26(-2.46%)
Mar 24, 2010 10.31 10.67 10.31 10.58 487,899 +0.15(+1.44%)
Mar 23, 2010 10.71 10.71 10.23 10.43 737,617 -0.33(-3.07%)
Mar 22, 2010 10.75 10.90 10.63 10.76 403,635 -0.08(-0.74%)
Mar 19, 2010 10.77 10.99 10.73 10.84 793,763 +0.16(+1.50%)
Mar 18, 2010 10.65 10.81 10.60 10.68 459,082 -0.01(-0.09%)
Mar 17, 2010 10.53 10.80 10.50 10.69 395,438 +0.22(+2.10%)
Mar 16, 2010 10.26 10.60 10.21 10.47 661,460 +0.23(+2.25%)
Mar 15, 2010 10.23 10.33 10.21 10.24 560,535 -0.03(-0.29%)
Mar 12, 2010 10.30 10.40 10.21 10.27 391,968 -0.01(-0.10%)
Mar 11, 2010 10.13 10.29 10.01 10.28 372,257 +0.09(+0.88%)
Mar 10, 2010 9.930 10.21 9.750 10.19 673,773 +0.34(+3.45%)
Mar 09, 2010 9.840 10.00 9.750 9.850 327,542 +0.01(+0.10%)
Mar 08, 2010 9.630 9.900 9.630 9.840 249,828 +0.24(+2.50%)
Mar 05, 2010 9.710 9.710 9.510 9.600 510,300 +0.00(+0.00%)
Mar 04, 2010 9.290 9.640 9.220 9.600 539,220 +0.30(+3.23%)
Mar 03, 2010 9.370 9.530 9.210 9.300 573,345 -0.08(-0.85%)
Mar 02, 2010 9.290 9.720 9.270 9.380 754,176 +0.14(+1.52%)
Mar 01, 2010 8.890 9.270 8.860 9.240 743,025 +0.44(+5.00%)
Feb 26, 2010 8.600 8.910 8.510 8.800 643,499 +0.25(+2.92%)
Feb 25, 2010 8.130 8.720 8.070 8.550 1,512,662 +0.64(+8.09%)
Feb 24, 2010 7.780 7.940 7.680 7.910 406,917 +0.14(+1.80%)
Feb 23, 2010 7.850 7.899 7.680 7.770 401,536 -0.07(-0.89%)
Feb 22, 2010 7.770 7.860 7.700 7.840 290,777 +0.12(+1.55%)
Feb 19, 2010 7.560 7.760 7.480 7.720 313,139 +0.15(+1.98%)
Feb 18, 2010 7.430 7.580 7.340 7.570 214,512 +0.15(+2.02%)
Feb 17, 2010 7.180 7.430 7.090 7.420 373,407 +0.29(+4.07%)
Feb 16, 2010 7.200 7.200 7.030 7.130 284,428 +0.03(+0.42%)
Feb 12, 2010 6.910 7.100 7.100 7.100 292,500 +0.09(+1.28%)
Feb 11, 2010 6.940 7.030 6.760 7.010 250,922 +0.06(+0.86%)
Feb 10, 2010 6.990 6.990 6.700 6.950 207,979 -0.06(-0.86%)
Feb 09, 2010 6.960 7.065 6.652 7.010 406,318 +0.11(+1.59%)
Feb 08, 2010 7.180 7.180 6.900 6.900 250,773 -0.31(-4.30%)
Feb 05, 2010 7.170 7.270 6.970 7.210 235,565 +0.04(+0.56%)
Feb 04, 2010 7.330 7.390 7.150 7.170 338,098 -0.22(-2.98%)
Feb 03, 2010 7.290 7.420 7.265 7.390 463,388 +0.08(+1.09%)
Feb 02, 2010 7.330 7.380 7.210 7.310 376,874 -0.03(-0.41%)
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