Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.426 9.605 9.324 9.367 64,016 -0.01(-0.09%)
Jan 28, 2010 9.732 9.732 9.078 9.375 89,739 -0.35(-3.58%)
Jan 27, 2010 9.426 9.783 9.358 9.724 96,841 +0.21(+2.23%)
Jan 26, 2010 9.673 9.800 9.358 9.511 56,068 -0.24(-2.44%)
Jan 25, 2010 9.724 9.809 9.469 9.749 71,738 +0.13(+1.33%)
Jan 22, 2010 9.843 10.02 9.375 9.622 142,365 -0.22(-2.25%)
Jan 21, 2010 10.58 10.62 9.817 9.843 135,742 -0.70(-6.61%)
Jan 20, 2010 10.95 11.12 10.25 10.54 104,971 -0.52(-4.69%)
Jan 19, 2010 10.57 11.13 10.57 11.06 166,565 +0.59(+5.60%)
Jan 15, 2010 10.51 10.47 10.47 10.47 212,944 +0.01(+0.08%)
Jan 14, 2010 10.16 10.48 10.16 10.46 74,727 +0.26(+2.58%)
Jan 13, 2010 10.27 10.29 9.877 10.20 106,433 -0.05(-0.50%)
Jan 12, 2010 10.51 10.64 10.16 10.25 65,164 -0.36(-3.37%)
Jan 11, 2010 10.96 11.04 10.53 10.61 62,499 -0.31(-2.80%)
Jan 08, 2010 10.91 10.97 10.79 10.91 33,933 -0.08(-0.70%)
Jan 07, 2010 10.57 11.03 10.34 10.99 104,666 +0.44(+4.19%)
Jan 06, 2010 10.50 10.76 10.50 10.55 71,241 +0.07(+0.65%)
Jan 05, 2010 10.74 10.88 10.46 10.48 88,735 -0.31(-2.84%)
Jan 04, 2010 10.68 10.79 10.57 10.79 74,123 +0.29(+2.75%)
Dec 31, 2009 10.52 10.50 10.50 10.50 110,119 +0.03(+0.32%)
Dec 30, 2009 10.40 10.61 10.22 10.46 78,678 -0.03(-0.32%)
Dec 29, 2009 10.60 10.66 10.45 10.50 22,623 -0.03(-0.32%)
Dec 28, 2009 10.77 10.77 10.28 10.53 39,939 -0.15(-1.43%)
Dec 24, 2009 10.71 10.87 10.64 10.68 22,492 +0.03(+0.24%)
Dec 23, 2009 10.15 10.84 10.15 10.66 128,263 -0.12(-1.10%)
Dec 22, 2009 10.24 10.85 10.24 10.78 179,424 +0.54(+5.23%)
Dec 21, 2009 10.36 10.50 10.23 10.24 70,397 -0.08(-0.74%)
Dec 18, 2009 10.28 10.44 10.18 10.32 225,823 +0.10(+1.00%)
Dec 17, 2009 10.21 10.43 9.970 10.22 96,969 -0.12(-1.15%)
Dec 16, 2009 10.01 10.35 9.885 10.34 149,599 +0.46(+4.65%)
Dec 15, 2009 9.919 10.42 9.868 9.877 108,883 -0.11(-1.11%)
Dec 14, 2009 9.996 10.04 9.749 9.987 119,692 +0.10(+1.03%)
Dec 11, 2009 9.775 10.03 9.656 9.885 338,731 +0.14(+1.39%)
Dec 10, 2009 9.885 9.987 9.707 9.749 188,550 -0.11(-1.12%)
Dec 09, 2009 9.885 9.987 9.749 9.860 325,137 +0.03(+0.35%)
Dec 08, 2009 9.698 9.919 9.562 9.826 190,005 +0.01(+0.09%)
Dec 07, 2009 9.834 9.917 9.562 9.817 108,835 -0.05(-0.52%)
Dec 04, 2009 9.962 10.01 9.562 9.868 102,713 +0.17(+1.75%)
Dec 03, 2009 9.843 9.928 9.673 9.698 443,862 -0.08(-0.78%)
Dec 02, 2009 9.860 9.911 9.715 9.775 208,348 -0.10(-1.03%)
Dec 01, 2009 9.647 9.945 9.562 9.877 324,421 +0.31(+3.29%)
Nov 30, 2009 9.324 9.622 8.823 9.562 165,865 +0.25(+2.65%)
Nov 27, 2009 9.622 9.622 9.239 9.316 54,918 -0.54(-5.44%)
Nov 25, 2009 10.05 10.05 9.758 9.851 69,422 -0.12(-1.19%)
Nov 24, 2009 10.04 10.11 9.775 9.970 126,129 -0.14(-1.43%)
Nov 23, 2009 10.05 10.35 9.962 10.11 202,555 +0.14(+1.45%)
Nov 20, 2009 9.860 10.07 9.860 9.970 121,782 +0.04(+0.43%)
Nov 19, 2009 9.936 10.06 9.826 9.928 170,913 -0.09(-0.93%)
Nov 18, 2009 9.945 10.16 9.885 10.02 202,636 +0.08(+0.86%)
Nov 17, 2009 9.902 10.11 9.860 9.936 197,626 +0.00(+0.00%)
Nov 16, 2009 9.919 10.11 9.902 9.936 128,122 +0.15(+1.56%)
Nov 13, 2009 9.792 10.05 9.724 9.783 239,316 +0.01(+0.09%)
Nov 12, 2009 9.792 9.919 9.741 9.775 87,361 -0.09(-0.86%)
Nov 11, 2009 9.902 9.911 9.732 9.860 124,258 +0.11(+1.13%)
Nov 10, 2009 9.579 9.877 9.579 9.749 161,087 +0.07(+0.70%)
Nov 09, 2009 9.605 9.707 9.426 9.681 189,522 +0.22(+2.34%)
Nov 06, 2009 9.392 9.707 9.290 9.460 112,674 -0.09(-0.98%)
Nov 05, 2009 9.129 9.775 9.078 9.554 159,059 +0.56(+6.24%)
Nov 04, 2009 9.103 9.409 8.916 8.993 167,351 -0.04(-0.47%)
Nov 03, 2009 9.103 9.860 8.483 9.035 357,886 +1.40(+18.37%)
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