Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 11.69 11.93 11.51 11.64 0 -0.13(-1.10%)
Sep 26, 2013 11.85 11.94 11.69 11.77 177,901 -0.06(-0.51%)
Sep 25, 2013 12.00 12.12 11.78 11.83 178,160 -0.19(-1.58%)
Sep 24, 2013 11.78 12.05 11.52 12.02 246,058 +0.23(+1.95%)
Sep 23, 2013 12.05 12.14 11.54 11.79 361,043 -0.31(-2.56%)
Sep 20, 2013 12.19 12.27 11.98 12.10 0 -0.09(-0.74%)
Sep 19, 2013 12.29 12.39 11.96 12.19 158,832 -0.09(-0.73%)
Sep 18, 2013 12.25 12.59 12.05 12.28 0 +0.03(+0.24%)
Sep 17, 2013 11.94 12.36 11.83 12.25 0 +0.31(+2.60%)
Sep 16, 2013 11.93 12.03 11.89 11.94 0 +0.05(+0.42%)
Sep 13, 2013 11.67 11.95 11.48 11.89 0 +0.26(+2.24%)
Sep 12, 2013 11.81 11.85 11.54 11.63 0 -0.21(-1.73%)
Sep 11, 2013 11.72 11.92 11.64 11.84 0 +0.09(+0.72%)
Sep 10, 2013 11.56 11.77 11.48 11.75 138,196 +0.21(+1.82%)
Sep 09, 2013 11.64 11.79 11.36 11.54 0 -0.10(-0.86%)
Sep 06, 2013 11.43 11.74 11.14 11.64 0 +0.25(+2.19%)
Sep 05, 2013 11.46 11.60 11.35 11.39 0 -0.06(-0.52%)
Sep 04, 2013 11.69 11.69 11.19 11.45 0 +0.03(+0.26%)
Sep 03, 2013 11.60 11.74 11.18 11.42 0 -0.08(-0.70%)
Aug 30, 2013 11.63 11.73 11.36 11.50 0 -0.17(-1.46%)
Aug 29, 2013 11.38 11.85 11.34 11.67 483,263 +0.30(+2.64%)
Aug 28, 2013 11.06 11.43 11.00 11.37 0 +0.28(+2.52%)
Aug 27, 2013 11.15 11.20 10.95 11.09 605,708 -0.15(-1.33%)
Aug 26, 2013 10.76 11.29 10.60 11.24 0 +0.54(+5.05%)
Aug 23, 2013 10.64 10.76 10.55 10.70 0 +0.05(+0.47%)
Aug 22, 2013 10.57 10.67 10.46 10.65 287,325 +0.15(+1.43%)
Aug 21, 2013 10.20 10.66 10.18 10.50 0 +0.27(+2.64%)
Aug 20, 2013 10.15 10.30 10.11 10.23 271,179 +0.06(+0.59%)
Aug 19, 2013 10.12 10.21 10.07 10.17 261,805 +0.01(+0.10%)
Aug 16, 2013 10.15 10.21 9.910 10.16 0 -0.03(-0.29%)
Aug 15, 2013 10.18 10.25 10.00 10.19 465,133 -0.07(-0.68%)
Aug 14, 2013 10.40 10.46 9.950 10.26 4,256,598 +0.37(+3.74%)
Aug 13, 2013 9.650 9.950 9.240 9.890 562,550 +0.17(+1.75%)
Aug 12, 2013 10.02 10.06 9.600 9.720 216,674 -0.31(-3.09%)
Aug 09, 2013 9.640 10.17 9.300 10.03 412,588 +0.34(+3.51%)
Aug 08, 2013 9.110 9.780 8.751 9.690 359,526 +0.67(+7.43%)
Aug 07, 2013 9.910 10.04 9.000 9.020 427,701 -0.94(-9.44%)
Aug 06, 2013 9.890 9.980 9.670 9.960 131,873 +0.00(+0.00%)
Aug 05, 2013 9.820 9.970 9.690 9.960 130,937 +0.09(+0.91%)
Aug 02, 2013 9.680 9.970 9.615 9.870 95,101 +0.17(+1.75%)
Aug 01, 2013 9.310 9.800 9.270 9.700 346,948 +0.20(+2.11%)
Jul 31, 2013 10.02 10.05 9.460 9.500 0 -0.48(-4.81%)
Jul 30, 2013 9.880 10.02 9.800 9.980 0 +0.17(+1.73%)
Jul 29, 2013 9.800 9.890 9.750 9.810 0 -0.02(-0.20%)
Jul 26, 2013 9.800 9.980 9.760 9.830 0 +0.00(+0.00%)
Jul 25, 2013 10.01 10.07 9.750 9.830 0 -0.16(-1.60%)
Jul 24, 2013 10.27 10.27 9.920 9.990 0 -0.08(-0.79%)
Jul 23, 2013 10.25 10.25 10.01 10.07 0 -0.18(-1.76%)
Jul 22, 2013 10.23 10.31 10.01 10.25 0 +0.24(+2.40%)
Jul 19, 2013 10.01 10.05 9.850 10.01 0 +0.00(+0.00%)
Jul 18, 2013 9.900 10.17 9.850 10.01 0 +0.03(+0.30%)
Jul 17, 2013 10.15 10.34 9.950 9.980 162,155 -0.15(-1.48%)
Jul 16, 2013 10.13 10.27 10.01 10.13 0 -0.09(-0.88%)
Jul 15, 2013 10.26 10.44 10.09 10.22 0 +0.00(+0.00%)
Jul 12, 2013 10.31 10.50 10.14 10.22 0 -0.22(-2.11%)
Jul 11, 2013 10.17 10.46 10.12 10.44 0 +0.36(+3.57%)
Jul 10, 2013 10.05 10.26 9.880 10.08 0 +0.06(+0.60%)
Jul 09, 2013 10.14 10.19 9.990 10.02 0 -0.03(-0.30%)
Jul 08, 2013 10.19 10.47 9.980 10.05 0 -0.08(-0.79%)
Jul 05, 2013 10.54 10.54 9.750 10.13 0 -0.28(-2.69%)
Jul 03, 2013 10.52 10.71 10.32 10.41 0 -0.17(-1.61%)
Jul 02, 2013 10.50 10.63 10.36 10.58 0 +0.05(+0.47%)
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