Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.050 4.200 4.000 4.150 205,840 +0.09(+2.22%)
Dec 30, 2010 4.000 4.150 3.920 4.060 236,468 +0.06(+1.50%)
Dec 29, 2010 3.870 4.110 3.840 4.000 290,737 +0.18(+4.71%)
Dec 28, 2010 3.660 3.880 3.650 3.820 223,841 +0.18(+4.95%)
Dec 27, 2010 3.610 3.670 3.560 3.640 81,953 +0.00(+0.00%)
Dec 23, 2010 3.600 3.650 3.540 3.640 154,722 +0.02(+0.55%)
Dec 22, 2010 3.330 3.620 3.310 3.620 229,253 +0.33(+10.20%)
Dec 21, 2010 3.160 3.370 3.130 3.285 291,382 +0.17(+5.29%)
Dec 20, 2010 3.070 3.150 3.050 3.120 86,020 +0.09(+2.97%)
Dec 17, 2010 3.100 3.150 3.000 3.030 198,551 -0.07(-2.26%)
Dec 16, 2010 3.140 3.170 3.070 3.100 93,614 -0.04(-1.27%)
Dec 15, 2010 3.080 3.150 3.070 3.140 157,782 +0.04(+1.29%)
Dec 14, 2010 3.180 3.180 2.980 3.100 174,146 +0.20(+6.90%)
Dec 13, 2010 2.860 2.940 2.850 2.900 49,429 +0.03(+1.05%)
Dec 10, 2010 2.820 2.870 2.800 2.870 52,100 +0.05(+1.77%)
Dec 09, 2010 2.740 2.860 2.730 2.820 214,688 +0.12(+4.44%)
Dec 08, 2010 2.720 2.720 2.600 2.700 105,325 +0.00(+0.00%)
Dec 07, 2010 2.730 2.770 2.700 2.700 146,014 -0.03(-1.10%)
Dec 06, 2010 2.740 2.819 2.730 2.730 54,681 -0.02(-0.73%)
Dec 03, 2010 2.740 2.770 2.730 2.750 71,282 -0.01(-0.36%)
Dec 02, 2010 2.850 2.890 2.740 2.760 138,001 -0.07(-2.47%)
Dec 01, 2010 2.900 2.980 2.830 2.830 60,715 -0.03(-1.05%)
Nov 30, 2010 2.830 2.930 2.830 2.860 22,801 -0.01(-0.35%)
Nov 29, 2010 2.900 2.918 2.830 2.870 31,253 -0.03(-1.03%)
Nov 26, 2010 2.880 2.920 2.880 2.900 8,864 -0.01(-0.34%)
Nov 24, 2010 2.930 2.910 2.910 2.910 41,681 +0.02(+0.69%)
Nov 23, 2010 2.920 2.930 2.860 2.890 32,799 -0.05(-1.70%)
Nov 22, 2010 2.990 2.990 2.850 2.940 62,515 -0.02(-0.68%)
Nov 19, 2010 2.950 2.990 2.880 2.960 41,093 -0.00(-0.00%)
Nov 18, 2010 3.000 3.080 2.950 2.960 46,767 -0.03(-1.00%)
Nov 17, 2010 3.080 3.080 2.910 2.990 80,805 -0.09(-2.92%)
Nov 16, 2010 3.100 3.100 3.060 3.080 45,996 -0.03(-0.96%)
Nov 15, 2010 3.050 3.130 3.050 3.110 40,096 +0.06(+1.97%)
Nov 12, 2010 3.110 3.110 3.050 3.050 38,577 -0.07(-2.24%)
Nov 11, 2010 3.050 3.170 3.050 3.120 19,980 +0.06(+1.96%)
Nov 10, 2010 3.200 3.230 3.010 3.060 87,216 -0.14(-4.38%)
Nov 09, 2010 3.210 3.240 3.100 3.200 52,410 -0.03(-0.93%)
Nov 08, 2010 3.210 3.250 3.170 3.230 54,774 +0.07(+2.22%)
Nov 05, 2010 3.120 3.200 3.070 3.160 113,767 +0.08(+2.60%)
Nov 04, 2010 3.080 3.100 3.030 3.080 65,355 +0.03(+0.98%)
Nov 03, 2010 3.030 3.130 3.000 3.050 64,744 +0.07(+2.35%)
Nov 02, 2010 3.040 3.100 2.970 2.980 126,023 -0.05(-1.65%)
Nov 01, 2010 3.050 3.150 2.950 3.030 303,517 +0.19(+6.69%)
Oct 29, 2010 2.870 2.900 2.800 2.840 71,740 -0.06(-2.07%)
Oct 28, 2010 2.830 3.050 2.780 2.900 189,856 +0.13(+4.69%)
Oct 27, 2010 2.790 2.830 2.750 2.770 44,603 +0.00(+0.00%)
Oct 25, 2010 2.820 2.920 2.740 2.770 50,805 -0.03(-1.07%)
Oct 22, 2010 2.900 2.930 2.760 2.800 128,188 -0.07(-2.44%)
Oct 21, 2010 3.000 3.000 2.810 2.870 101,504 -0.13(-4.33%)
Oct 20, 2010 2.840 3.000 2.830 3.000 74,222 +0.19(+6.76%)
Oct 19, 2010 2.830 2.870 2.800 2.810 65,500 +0.01(+0.36%)
Oct 18, 2010 2.800 2.850 2.800 2.800 48,598 -0.04(-1.41%)
Oct 15, 2010 2.900 2.900 2.790 2.840 439,149 -0.06(-2.07%)
Oct 14, 2010 2.930 2.950 2.860 2.900 43,402 -0.04(-1.36%)
Oct 13, 2010 2.890 2.980 2.880 2.940 56,400 +0.10(+3.52%)
Oct 12, 2010 2.910 3.000 2.800 2.840 102,541 -0.11(-3.73%)
Oct 11, 2010 2.820 2.990 2.820 2.950 158,734 +0.13(+4.61%)
Oct 08, 2010 2.990 3.050 2.650 2.820 344,707 -0.18(-6.00%)
Oct 07, 2010 2.990 3.030 2.990 3.000 40,553 +0.01(+0.33%)
Oct 06, 2010 3.050 3.050 2.920 2.990 127,590 -0.06(-1.97%)
Oct 05, 2010 3.000 3.050 2.990 3.050 49,212 +0.04(+1.33%)
Oct 04, 2010 2.990 3.060 2.950 3.010 214,683 +0.05(+1.69%)
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