Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8938 8968 8906 8955 136,200 +1.30(+0.01%)
Aug 30, 2011 8958 8993 8936 8954 135,600 +102.55(+1.16%)
Aug 29, 2011 8802 8926 8751 8851 143,600 +53.57(+0.61%)
Aug 28, 2011 8747 8805 8742 8798 0 +0.00(+0.00%)
Aug 27, 2011 8747 8805 8742 8798 0 +0.00(+0.00%)
Aug 26, 2011 8747 8805 8742 8798 140,800 +25.42(+0.29%)
Aug 25, 2011 8748 8850 8742 8772 160,800 +132.75(+1.54%)
Aug 24, 2011 8812 8825 8621 8640 167,200 -93.40(-1.07%)
Aug 23, 2011 8703 8747 8630 8733 158,600 +104.88(+1.22%)
Aug 22, 2011 8687 8756 8619 8628 146,200 -91.11(-1.04%)
Aug 21, 2011 8772 8796 8707 8719 0 +0.00(+0.00%)
Aug 19, 2011 8772 8796 8707 8719 152,200 -224.52(-2.51%)
Aug 18, 2011 9043 9043 8931 8944 119,400 -113.50(-1.25%)
Aug 17, 2011 9048 9082 9004 9057 115,000 -50.17(-0.55%)
Aug 16, 2011 9135 9150 9073 9107 117,600 +21.02(+0.23%)
Aug 15, 2011 9083 9117 9033 9086 107,800 -213.47(-2.30%)
Aug 14, 2011 9469 9469 9264 9300 0 +0.00(+0.00%)
Aug 13, 2011 9469 9469 9264 9300 0 +336.16(+3.75%)
Aug 12, 2011 9064 9070 8927 8964 150,600 -18.22(-0.20%)
Aug 11, 2011 8877 8983 8832 8982 162,800 -56.80(-0.63%)
Aug 10, 2011 9111 9144 9021 9039 173,600 +94.26(+1.05%)
Aug 09, 2011 8912 8950 8657 8944 252,400 -153.08(-1.68%)
Aug 08, 2011 9170 9215 9057 9098 147,000 -202.32(-2.18%)
Aug 07, 2011 9469 9469 9264 9300 0 +0.00(+0.00%)
Aug 06, 2011 9469 9469 9264 9300 0 +0.00(+0.00%)
Aug 05, 2011 9469 9469 9264 9300 189,000 -359.30(-3.72%)
Aug 04, 2011 9686 9768 9615 9659 154,800 +22.04(+0.23%)
Aug 03, 2011 9705 9705 9610 9637 131,200 -207.45(-2.11%)
Aug 02, 2011 9872 9873 9822 9845 120,600 -120.42(-1.21%)
Aug 01, 2011 9907 10040 9906 9965 145,000 +131.98(+1.34%)
Jul 31, 2011 9867 9914 9824 9833 0 +0.00(+0.00%)
Jul 30, 2011 9867 9914 9824 9833 0 +0.00(+0.00%)
Jul 29, 2011 9867 9914 9824 9833 146,400 -68.32(-0.69%)
Jul 28, 2011 9937 9946 9854 9901 131,400 -145.84(-1.45%)
Jul 27, 2011 10048 10054 10009 10047 123,800 -50.53(-0.50%)
Jul 26, 2011 10078 10130 10044 10098 111,200 +47.71(+0.47%)
Jul 25, 2011 10081 10091 10039 10050 104,200 -82.10(-0.81%)
Jul 24, 2011 10097 10149 10077 10132 0 +0.00(+0.00%)
Jul 23, 2011 10097 10149 10077 10132 0 +0.00(+0.00%)
Jul 22, 2011 10097 10149 10077 10132 134,200 +121.72(+1.22%)
Jul 21, 2011 10020 10026 9974 10010 125,400 +4.49(+0.04%)
Jul 20, 2011 10008 10043 9986 10006 104,400 +116.18(+1.17%)
Jul 19, 2011 9922 9946 9890 9890 108,800 -84.75(-0.85%)
Jul 18, 2011 9920 9985 9919 9974 0 +0.00(+0.00%)
Jul 17, 2011 9920 9985 9919 9974 0 +0.00(+0.00%)
Jul 16, 2011 9920 9985 9919 9974 0 +0.00(+0.00%)
Jul 15, 2011 9920 9985 9919 9974 101,400 +38.35(+0.39%)
Jul 14, 2011 9929 9998 9884 9936 126,800 -27.02(-0.27%)
Jul 13, 2011 9891 9980 9887 9963 119,000 +37.22(+0.37%)
Jul 12, 2011 9943 9971 9908 9926 135,000 -143.61(-1.43%)
Jul 11, 2011 10069 10109 10058 10070 104,800 -68.20(-0.67%)
Jul 10, 2011 10206 10208 10126 10138 0 +0.00(+0.00%)
Jul 09, 2011 10206 10208 10126 10138 0 +0.00(+0.00%)
Jul 08, 2011 10206 10208 10126 10138 127,200 +66.59(+0.66%)
Jul 07, 2011 10047 10102 10029 10071 133,200 -11.34(-0.11%)
Jul 06, 2011 9987 10082 9968 10082 137,800 +110.02(+1.10%)
Jul 05, 2011 9959 9995 9948 9972 132,600 +7.37(+0.07%)
Jul 04, 2011 9980 10006 9940 9965 131,400 +97.02(+0.98%)
Jul 03, 2011 9879 9901 9850 9868 0 +0.00(+0.00%)
Jul 02, 2011 9879 9901 9850 9868 0 +0.00(+0.00%)
Jul 01, 2011 9879 9901 9850 9868 111,600 +51.98(+0.53%)
Jun 30, 2011 9838 9850 9786 9816 136,200 +18.83(+0.19%)
Jun 29, 2011 9768 9797 9735 9797 123,400 +148.28(+1.54%)
Jun 28, 2011 9668 9703 9633 9649 117,400 +70.67(+0.74%)
Jun 27, 2011 9634 9638 9571 9578 119,400 -100.40(-1.04%)
Jun 26, 2011 9626 9695 9609 9679 0 +0.00(+0.00%)
Jun 25, 2011 9626 9695 9609 9679 0 +0.00(+0.00%)
Jun 24, 2011 9626 9695 9609 9679 130,800 +81.97(+0.85%)
Jun 23, 2011 9558 9652 9553 9597 127,600 -32.69(-0.34%)
Jun 22, 2011 9525 9659 9525 9629 137,800 +169.77(+1.79%)
Jun 21, 2011 9420 9460 9378 9460 116,000 +105.34(+1.13%)
Jun 20, 2011 9383 9421 9347 9354 121,800 +2.92(+0.03%)
Jun 19, 2011 9443 9447 9319 9351 0 +0.00(+0.00%)
Jun 18, 2011 9443 9447 9319 9351 0 +0.00(+0.00%)
Jun 17, 2011 9443 9447 9319 9351 139,600 -59.88(-0.64%)
Jun 16, 2011 9479 9498 9411 9411 125,600 -163.04(-1.70%)
Jun 15, 2011 9590 9600 9521 9574 142,800 +26.53(+0.28%)
Jun 14, 2011 9447 9566 9438 9548 141,200 +99.58(+1.05%)
Jun 13, 2011 9405 9467 9391 9448 96,400 -66.23(-0.70%)
Jun 12, 2011 9537 9614 9493 9514 0 +0.00(+0.00%)
Jun 11, 2011 9537 9614 9493 9514 0 +0.00(+0.00%)
Jun 10, 2011 9537 9614 9493 9514 188,800 +47.29(+0.50%)
Jun 09, 2011 9412 9472 9383 9467 143,000 +17.69(+0.19%)
Jun 08, 2011 9429 9458 9395 9449 117,200 +6.51(+0.07%)
Jun 07, 2011 9371 9455 9358 9443 128,400 +62.60(+0.67%)
Jun 06, 2011 9467 9491 9360 9380 140,400 -111.86(-1.18%)
Jun 05, 2011 9551 9603 9491 9492 0 +0.00(+0.00%)
Jun 04, 2011 9551 9603 9491 9492 0 +0.00(+0.00%)
Jun 03, 2011 9551 9603 9491 9492 115,600 -62.83(-0.66%)
Jun 02, 2011 9561 9575 9517 9555 144,000 -164.57(-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