Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 12925 13079 12918 13073 120,800 +304.62(+2.39%)
Aug 28, 2008 12828 12847 12719 12768 89,600 +15.29(+0.12%)
Aug 27, 2008 12734 12784 12682 12753 87,000 -25.75(-0.20%)
Aug 26, 2008 12711 12801 12656 12779 87,000 -99.95(-0.78%)
Aug 25, 2008 12798 12949 12798 12879 86,600 +212.62(+1.68%)
Aug 22, 2008 12727 12733 12632 12666 87,800 -86.17(-0.68%)
Aug 21, 2008 12885 12885 12724 12752 105,200 -99.48(-0.77%)
Aug 20, 2008 12754 12924 12754 12852 110,400 -13.36(-0.10%)
Aug 19, 2008 13016 13016 12782 12865 103,200 -300.40(-2.28%)
Aug 18, 2008 12971 13270 12934 13165 114,000 +146.04(+1.12%)
Aug 15, 2008 12992 13030 12952 13019 94,800 +62.61(+0.48%)
Aug 14, 2008 12943 13091 12927 12957 116,400 -66.25(-0.51%)
Aug 13, 2008 13206 13206 12953 13023 125,200 -280.55(-2.11%)
Aug 12, 2008 13398 13420 13276 13304 125,200 -127.31(-0.95%)
Aug 11, 2008 13259 13469 13259 13431 113,800 +262.50(+1.99%)
Aug 08, 2008 13027 13260 12963 13168 162,400 +43.42(+0.33%)
Aug 07, 2008 13258 13258 13034 13125 136,000 -129.90(-0.98%)
Aug 06, 2008 13059 13296 13049 13255 156,400 +340.23(+2.63%)
Aug 05, 2008 12957 13050 12893 12915 144,600 -18.52(-0.14%)
Aug 04, 2008 13083 13114 12910 12933 142,000 -161.41(-1.23%)
Aug 01, 2008 13277 13294 13039 13095 135,000 -282.22(-2.11%)
Jul 31, 2008 13410 13468 13256 13377 137,000 +9.02(+0.07%)
Jul 30, 2008 13267 13372 13264 13368 109,000 +208.34(+1.58%)
Jul 29, 2008 13220 13220 13018 13159 106,400 -194.33(-1.46%)
Jul 28, 2008 13407 13469 13327 13354 93,600 +19.02(+0.14%)
Jul 25, 2008 13452 13470 13324 13335 109,600 -268.55(-1.97%)
Jul 24, 2008 13411 13603 13394 13603 126,200 +290.38(+2.18%)
Jul 23, 2008 13260 13389 13239 13313 127,200 +127.97(+0.97%)
Jul 22, 2008 12945 13185 12921 13185 112,400 +381.26(+2.98%)
Jul 21, 2008 12804 12804 12804 12804 0 +0.00(+0.00%)
Jul 18, 2008 12976 13000 12762 12804 113,200 -84.25(-0.65%)
Jul 17, 2008 12890 12930 12853 12888 111,000 +127.15(+1.00%)
Jul 16, 2008 12725 12815 12671 12761 122,400 +6.24(+0.05%)
Jul 15, 2008 12902 12902 12716 12755 118,800 -255.60(-1.96%)
Jul 14, 2008 13022 13186 12970 13010 123,800 -29.53(-0.23%)
Jul 11, 2008 13064 13164 12918 13040 146,200 -27.52(-0.21%)
Jul 10, 2008 12934 13140 12930 13067 120,200 +15.08(+0.12%)
Jul 09, 2008 13170 13285 13039 13052 123,000 +19.03(+0.15%)
Jul 08, 2008 13286 13295 12985 13033 121,800 -326.94(-2.45%)
Jul 07, 2008 13213 13409 13170 13360 107,000 +122.15(+0.92%)
Jul 04, 2008 13285 13289 13135 13238 117,400 -27.51(-0.21%)
Jul 03, 2008 13162 13327 13119 13265 154,200 -20.97(-0.16%)
Jul 02, 2008 13490 13490 13247 13286 136,600 -176.83(-1.31%)
Jul 01, 2008 13515 13576 13448 13463 121,400 -18.18(-0.13%)
Jun 30, 2008 13585 13598 13454 13481 123,600 -62.98(-0.46%)
Jun 27, 2008 13605 13606 13453 13544 127,800 -277.96(-2.01%)
Jun 26, 2008 13845 13951 13798 13822 114,400 -7.60(-0.05%)
Jun 25, 2008 13821 13833 13636 13830 123,600 -19.64(-0.14%)
Jun 24, 2008 13766 13877 13738 13850 100,200 -7.91(-0.06%)
Jun 23, 2008 13769 13921 13668 13857 117,600 -84.61(-0.61%)
Jun 20, 2008 14171 14190 13903 13942 129,600 -188.09(-1.33%)
Jun 19, 2008 14325 14325 14069 14130 130,800 -322.65(-2.23%)
Jun 18, 2008 14301 14470 14301 14453 110,800 +104.45(+0.73%)
Jun 17, 2008 14387 14387 14300 14348 110,800 -6.00(-0.04%)
Jun 16, 2008 14118 14369 14104 14354 120,000 +380.64(+2.72%)
Jun 13, 2008 14011 14041 13810 13974 230,400 +85.13(+0.61%)
Jun 12, 2008 14010 14010 13826 13889 133,400 -294.88(-2.08%)
Jun 11, 2008 14138 14194 13994 14183 131,000 +162.31(+1.16%)
Jun 10, 2008 14281 14309 13984 14021 120,600 -160.21(-1.13%)
Jun 09, 2008 14275 14279 14118 14181 122,000 -308.06(-2.13%)
Jun 06, 2008 14530 14601 14489 14489 150,600 +148.32(+1.03%)
Jun 05, 2008 14393 14393 14262 14341 152,000 -94.45(-0.65%)
Jun 04, 2008 14270 14436 14250 14436 168,800 +226.40(+1.59%)
Jun 03, 2008 14276 14289 14128 14209 152,600 -230.97(-1.60%)
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