Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8999 9008 8819 8824 121,800 -325.20(-3.55%)
Aug 30, 2010 9141 9281 9118 9149 114,400 +158.20(+1.76%)
Aug 29, 2010 8811 9022 8810 8991 0 +0.00(+0.00%)
Aug 27, 2010 8811 9022 8810 8991 127,800 +84.58(+0.95%)
Aug 26, 2010 8908 8911 8834 8906 104,800 +61.09(+0.69%)
Aug 25, 2010 8904 8949 8807 8845 134,000 -149.75(-1.66%)
Aug 24, 2010 9025 9069 8984 8995 111,200 -121.55(-1.33%)
Aug 23, 2010 9147 9171 9091 9117 93,600 -62.69(-0.68%)
Aug 21, 2010 9239 9288 9169 9179 0 +0.00(+0.00%)
Aug 20, 2010 9239 9288 9169 9179 112,000 -183.30(-1.96%)
Aug 19, 2010 9243 9363 9243 9363 120,200 +122.14(+1.32%)
Aug 18, 2010 9262 9281 9153 9241 118,400 +78.86(+0.86%)
Aug 17, 2010 9090 9188 9084 9162 91,400 -34.99(-0.38%)
Aug 16, 2010 9145 9211 9096 9197 97,000 -56.79(-0.61%)
Aug 15, 2010 9215 9278 9163 9253 0 +0.00(+0.00%)
Aug 14, 2010 9215 9278 9163 9253 0 +0.00(+0.00%)
Aug 13, 2010 9215 9278 9163 9253 121,800 +40.87(+0.44%)
Aug 12, 2010 9125 9213 9066 9213 142,400 -80.26(-0.86%)
Aug 11, 2010 9423 9445 9284 9293 111,600 -258.20(-2.70%)
Aug 10, 2010 9630 9667 9505 9551 107,000 -21.44(-0.22%)
Aug 09, 2010 9536 9573 9524 9572 87,800 -69.63(-0.72%)
Aug 08, 2010 9561 9658 9545 9642 0 +0.00(+0.00%)
Aug 07, 2010 9561 9658 9545 9642 0 +0.00(+0.00%)
Aug 06, 2010 9561 9658 9545 9642 112,000 -11.80(-0.12%)
Aug 05, 2010 9640 9689 9578 9654 128,800 +164.58(+1.73%)
Aug 04, 2010 9607 9613 9475 9489 119,400 -204.67(-2.11%)
Aug 03, 2010 9717 9751 9633 9694 138,600 +123.70(+1.29%)
Aug 02, 2010 9575 9676 9549 9570 135,600 +33.01(+0.35%)
Aug 01, 2010 9537 9537 0 +0.00(+0.00%)
Jul 31, 2010 9659 9659 9506 9537 0 +0.00(+0.00%)
Jul 30, 2010 9659 9659 9506 9537 166,200 -158.72(-1.64%)
Jul 29, 2010 9654 9733 9649 9696 148,200 -57.25(-0.59%)
Jul 28, 2010 9614 9760 9614 9753 148,200 +256.42(+2.70%)
Jul 27, 2010 9513 9542 9488 9497 130,600 -6.81(-0.07%)
Jul 26, 2010 9521 9562 9494 9504 90,400 +72.70(+0.77%)
Jul 25, 2010 9380 9474 9367 9431 0 +0.00(+0.00%)
Jul 24, 2010 9380 9474 9367 9431 0 +0.00(+0.00%)
Jul 23, 2010 9380 9474 9367 9431 157,600 +210.08(+2.28%)
Jul 22, 2010 9216 9254 9176 9221 229,600 -57.95(-0.62%)
Jul 21, 2010 9404 9404 9231 9279 166,600 -21.63(-0.23%)
Jul 20, 2010 9267 9379 9248 9300 141,000 -107.90(-1.15%)
Jul 19, 2010 9601 9637 9392 9408 0 +0.00(+0.00%)
Jul 18, 2010 9601 9637 9392 9408 0 +0.00(+0.00%)
Jul 17, 2010 9601 9637 9392 9408 0 +0.00(+0.00%)
Jul 16, 2010 9601 9637 9392 9408 134,000 -277.17(-2.86%)
Jul 15, 2010 9701 9727 9667 9686 115,800 -109.71(-1.12%)
Jul 14, 2010 9708 9807 9693 9795 193,400 +258.01(+2.71%)
Jul 13, 2010 9593 9630 9502 9537 149,600 -10.88(-0.11%)
Jul 12, 2010 9540 9633 9534 9548 123,600 -37.21(-0.39%)
Jul 10, 2010 9602 9611 9517 9585 0 +0.00(+0.00%)
Jul 09, 2010 9602 9611 9517 9585 125,200 +49.58(+0.52%)
Jul 08, 2010 9463 9546 9456 9536 118,200 +256.09(+2.76%)
Jul 07, 2010 9323 9330 9224 9280 120,800 -58.39(-0.63%)
Jul 06, 2010 9158 9351 9092 9338 137,400 +71.26(+0.77%)
Jul 05, 2010 9230 9283 9214 9267 100,600 +63.07(+0.69%)
Jul 03, 2010 9235 9259 9160 9204 0 +0.00(+0.00%)
Jul 02, 2010 9235 9259 9160 9204 115,600 +12.11(+0.13%)
Jul 01, 2010 9297 9297 9148 9192 125,400 -191.04(-2.04%)
Jun 30, 2010 9396 9420 9347 9383 131,000 -188.03(-1.96%)
Jun 29, 2010 9718 9760 9549 9571 106,800 -123.27(-1.27%)
Jun 28, 2010 9759 9762 9679 9694 91,600 -43.54(-0.45%)
Jun 27, 2010 9779 9795 9698 9737 0 +0.00(+0.00%)
Jun 26, 2010 9779 9795 9698 9737 0 +0.00(+0.00%)
Jun 25, 2010 9779 9795 9698 9737 129,400 -190.86(-1.92%)
Jun 24, 2010 9903 10009 9894 9928 94,800 +4.64(+0.05%)
Jun 23, 2010 9973 9975 9913 9924 102,600 -189.19(-1.87%)
Jun 22, 2010 10132 10184 10105 10113 115,000 -125.12(-1.22%)
Jun 21, 2010 10109 10252 10109 10238 123,000 +242.99(+2.43%)
Jun 20, 2010 10028 10029 9965 9995 0 +0.00(+0.00%)
Jun 19, 2010 10028 10029 9965 9995 0 +0.00(+0.00%)
Jun 18, 2010 10028 10029 9965 9995 98,400 -4.38(-0.04%)
Jun 17, 2010 10009 10053 9989 9999 97,600 -67.75(-0.67%)
Jun 16, 2010 10043 10110 10033 10067 120,200 +179.26(+1.81%)
Jun 15, 2010 9846 9912 9826 9888 101,600 +8.04(+0.08%)
Jun 14, 2010 9825 9882 9820 9880 97,200 +174.60(+1.80%)
Jun 13, 2010 9701 9765 9674 9705 0 +0.00(+0.00%)
Jun 12, 2010 9701 9765 9674 9705 0 +0.00(+0.00%)
Jun 11, 2010 9701 9765 9674 9705 222,400 +162.60(+1.70%)
Jun 10, 2010 9477 9544 9437 9543 116,600 +103.52(+1.10%)
Jun 09, 2010 9476 9488 9378 9439 0 -98.81(-1.04%)
Jun 08, 2010 9449 9588 9435 9538 129,600 +17.14(+0.18%)
Jun 07, 2010 9705 9714 9503 9521 148,400 -380.39(-3.84%)
Jun 06, 2010 9909 9962 9868 9901 0 +0.00(+0.00%)
Jun 05, 2010 9909 9962 9868 9901 0 +0.00(+0.00%)
Jun 04, 2010 9909 9962 9868 9901 120,200 -13.00(-0.13%)
Jun 03, 2010 9759 9920 9759 9914 142,600 +310.95(+3.24%)
Jun 02, 2010 9604 9763 9560 9603 158,400 -108.59(-1.12%)
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