Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.390 5.450 5.180 5.310 293,037 -0.03(-0.56%)
Aug 30, 2012 5.460 5.470 5.220 5.340 385,793 -0.19(-3.44%)
Aug 29, 2012 5.350 5.560 5.230 5.530 321,301 +0.11(+2.03%)
Aug 27, 2012 5.640 5.640 5.360 5.420 805,292 -0.20(-3.56%)
Aug 24, 2012 5.810 5.820 5.450 5.620 667,684 -0.20(-3.44%)
Aug 23, 2012 5.600 6.190 5.520 5.820 1,267,849 +0.53(+10.02%)
Aug 22, 2012 5.410 5.440 5.230 5.290 337,316 -0.11(-2.04%)
Aug 21, 2012 5.330 5.760 5.260 5.400 540,648 +0.13(+2.47%)
Aug 20, 2012 5.120 5.345 5.030 5.270 241,328 +0.10(+1.93%)
Aug 17, 2012 5.270 5.340 5.100 5.170 361,742 -0.14(-2.64%)
Aug 16, 2012 4.860 5.310 4.850 5.310 617,010 +0.46(+9.48%)
Aug 15, 2012 4.720 4.990 4.720 4.850 454,763 +0.11(+2.32%)
Aug 14, 2012 4.990 4.990 4.710 4.740 368,813 -0.22(-4.44%)
Aug 13, 2012 4.970 5.080 4.760 4.960 527,205 -0.01(-0.20%)
Aug 10, 2012 4.710 5.000 4.630 4.970 420,758 +0.22(+4.63%)
Aug 09, 2012 4.580 5.010 4.530 4.750 1,042,599 +0.19(+4.17%)
Aug 08, 2012 4.500 4.700 4.350 4.560 478,790 +0.07(+1.56%)
Aug 07, 2012 4.500 4.650 4.390 4.490 615,768 -0.02(-0.44%)
Aug 06, 2012 4.480 4.580 4.430 4.510 609,493 +0.07(+1.58%)
Aug 03, 2012 4.700 4.700 4.310 4.440 1,158,539 -0.14(-3.06%)
Aug 02, 2012 4.290 4.670 4.250 4.580 1,320,387 +0.24(+5.53%)
Aug 01, 2012 4.390 4.650 4.280 4.340 985,255 -0.27(-5.86%)
Jul 31, 2012 4.880 4.880 4.610 4.610 557,698 -0.29(-5.92%)
Jul 30, 2012 4.770 5.020 4.610 4.900 935,810 +0.16(+3.38%)
Jul 27, 2012 4.720 4.950 4.660 4.740 959,665 +0.04(+0.85%)
Jul 26, 2012 5.010 5.120 4.650 4.700 422,105 -0.19(-3.89%)
Jul 25, 2012 4.670 4.970 4.670 4.890 360,804 +0.23(+4.94%)
Jul 24, 2012 4.850 4.900 4.650 4.660 973,114 -0.19(-3.92%)
Jul 23, 2012 4.860 4.940 4.750 4.850 377,121 -0.16(-3.19%)
Jul 20, 2012 5.330 5.350 4.860 5.010 919,572 -0.44(-8.07%)
Jul 19, 2012 4.740 5.490 4.730 5.450 1,129,922 +0.71(+14.98%)
Jul 18, 2012 4.590 4.750 4.570 4.740 587,291 +0.14(+3.04%)
Jul 17, 2012 4.780 4.849 4.550 4.600 980,002 -0.18(-3.77%)
Jul 16, 2012 4.790 4.905 4.610 4.780 723,018 -0.04(-0.83%)
Jul 13, 2012 5.120 5.120 4.760 4.820 1,064,807 -0.25(-4.93%)
Jul 12, 2012 5.000 5.230 4.750 5.070 3,206,300 -1.41(-21.76%)
Jul 11, 2012 7.150 7.150 6.400 6.480 1,479,768 -0.73(-10.12%)
Jul 10, 2012 7.570 7.570 7.180 7.210 463,551 -0.28(-3.74%)
Jul 09, 2012 7.760 7.780 7.450 7.490 300,875 -0.32(-4.10%)
Jul 06, 2012 8.000 8.040 7.740 7.810 213,146 -0.31(-3.82%)
Jul 05, 2012 7.980 8.150 7.980 8.120 417,416 +0.11(+1.37%)
Jul 03, 2012 8.030 8.090 7.930 8.010 330,215 -0.01(-0.12%)
Jul 02, 2012 8.260 8.260 7.925 8.020 363,046 -0.20(-2.43%)
Jun 29, 2012 7.800 8.240 7.710 8.220 658,463 +0.63(+8.30%)
Jun 28, 2012 7.490 7.680 7.375 7.590 578,032 +0.01(+0.13%)
Jun 27, 2012 7.490 7.640 7.460 7.580 595,045 +0.16(+2.16%)
Jun 26, 2012 7.700 7.710 7.400 7.420 379,912 -0.31(-4.01%)
Jun 25, 2012 7.690 7.800 7.500 7.730 304,852 -0.16(-2.03%)
Jun 22, 2012 7.630 7.890 7.460 7.890 1,362,625 +0.30(+3.95%)
Jun 21, 2012 7.980 8.040 7.520 7.590 423,107 -0.37(-4.65%)
Jun 20, 2012 7.970 8.070 7.830 7.960 471,204 -0.03(-0.38%)
Jun 19, 2012 8.070 8.200 7.840 7.990 559,316 +0.00(+0.00%)
Jun 18, 2012 8.000 8.110 7.695 7.990 594,447 -0.15(-1.84%)
Jun 15, 2012 7.660 8.200 7.650 8.140 730,085 +0.50(+6.54%)
Jun 14, 2012 7.500 7.750 7.440 7.640 631,474 +0.20(+2.69%)
Jun 13, 2012 7.680 7.770 7.250 7.440 886,462 -0.28(-3.63%)
Jun 12, 2012 7.720 7.740 7.410 7.720 411,114 +0.07(+0.92%)
Jun 11, 2012 7.810 8.000 7.640 7.650 593,982 -0.01(-0.13%)
Jun 08, 2012 8.110 8.110 7.620 7.660 510,024 -0.49(-6.01%)
Jun 07, 2012 8.100 8.380 7.950 8.150 667,303 +0.21(+2.64%)
Jun 06, 2012 7.980 8.100 7.840 7.940 372,074 +0.08(+1.02%)
Jun 05, 2012 7.430 8.030 7.410 7.860 681,200 +0.32(+4.24%)
Jun 04, 2012 7.390 7.540 7.250 7.540 505,079 +0.14(+1.89%)
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