Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 3.360 3.360 3.290 3.310 13,183,459 +0.00(+0.00%)
Jan 28, 2011 3.430 3.440 3.300 3.310 14,035,291 -0.12(-3.50%)
Jan 27, 2011 3.420 3.450 3.390 3.430 17,003,374 +0.03(+0.88%)
Jan 26, 2011 3.380 3.400 3.340 3.400 11,745,038 +0.09(+2.72%)
Jan 25, 2011 3.330 3.330 3.250 3.310 12,301,073 +0.05(+1.53%)
Jan 24, 2011 3.220 3.270 3.220 3.260 19,822,749 +0.03(+0.93%)
Jan 21, 2011 3.265 3.310 3.220 3.230 10,536,365 -0.01(-0.31%)
Jan 20, 2011 3.245 3.260 3.210 3.240 17,198,017 +0.01(+0.31%)
Jan 19, 2011 3.320 3.340 3.210 3.230 15,231,626 -0.09(-2.71%)
Jan 18, 2011 3.330 3.340 3.280 3.320 32,600,970 +0.00(+0.00%)
Jan 14, 2011 3.290 3.320 3.260 3.320 24,813,828 +0.08(+2.47%)
Jan 13, 2011 3.270 3.280 3.210 3.240 14,930,829 -0.02(-0.61%)
Jan 12, 2011 3.140 3.260 3.120 3.260 31,729,063 +0.19(+6.19%)
Jan 11, 2011 2.990 3.080 2.990 3.070 16,601,657 +0.10(+3.37%)
Jan 10, 2011 2.910 2.970 2.900 2.970 13,605,667 -0.01(-0.34%)
Jan 07, 2011 2.951 2.980 2.930 2.980 31,675,108 +0.01(+0.34%)
Jan 06, 2011 2.990 2.990 2.930 2.970 20,715,232 -0.03(-1.00%)
Jan 05, 2011 2.940 3.010 2.930 3.000 10,423,531 +0.02(+0.67%)
Jan 04, 2011 3.030 3.030 2.950 2.980 7,483,780 -0.03(-1.00%)
Jan 03, 2011 2.970 3.010 2.960 3.010 11,480,349 +0.05(+1.69%)
Dec 31, 2010 2.900 2.960 2.900 2.960 6,843,702 +0.03(+1.02%)
Dec 30, 2010 2.900 2.930 2.900 2.930 3,496,521 +0.02(+0.69%)
Dec 29, 2010 2.900 2.930 2.900 2.910 4,425,659 +0.01(+0.34%)
Dec 28, 2010 2.920 2.930 2.890 2.900 4,177,618 +0.04(+1.40%)
Dec 27, 2010 2.840 2.880 2.830 2.860 5,060,545 -0.03(-1.04%)
Dec 23, 2010 2.880 2.900 2.870 2.890 3,296,713 +0.01(+0.35%)
Dec 22, 2010 2.850 2.880 2.840 2.880 18,810,985 -0.06(-2.04%)
Dec 21, 2010 2.950 2.960 2.940 2.940 10,520,644 -0.05(-1.67%)
Dec 20, 2010 2.980 3.000 2.940 2.990 11,778,706 -0.01(-0.33%)
Dec 17, 2010 2.970 3.030 2.970 3.000 7,366,379 +0.00(+0.00%)
Dec 16, 2010 2.970 3.000 2.950 3.000 6,827,933 +0.01(+0.33%)
Dec 15, 2010 3.010 3.030 2.980 2.990 9,343,984 -0.08(-2.61%)
Dec 14, 2010 3.060 3.080 3.040 3.070 11,193,264 +0.01(+0.33%)
Dec 13, 2010 3.080 3.090 3.050 3.060 8,443,035 +0.01(+0.33%)
Dec 10, 2010 3.020 3.080 3.010 3.050 12,403,591 +0.05(+1.67%)
Dec 09, 2010 2.980 3.030 2.960 3.000 11,552,587 +0.03(+1.01%)
Dec 08, 2010 2.990 3.000 2.940 2.970 5,097,802 +0.02(+0.68%)
Dec 07, 2010 3.020 3.020 2.950 2.950 10,505,484 +0.02(+0.68%)
Dec 06, 2010 2.920 2.930 2.862 2.930 9,785,875 -0.02(-0.68%)
Dec 03, 2010 2.930 2.980 2.910 2.950 11,605,101 +0.11(+3.87%)
Dec 02, 2010 2.800 2.860 2.790 2.840 6,411,043 +0.05(+1.79%)
Dec 01, 2010 2.790 2.820 2.770 2.790 11,274,388 +0.05(+1.82%)
Nov 30, 2010 2.680 2.760 2.670 2.740 11,991,649 -0.03(-1.08%)
Nov 29, 2010 2.730 2.770 2.700 2.770 16,457,086 -0.07(-2.46%)
Nov 26, 2010 2.800 2.850 2.790 2.840 6,956,316 -0.09(-3.07%)
Nov 24, 2010 2.880 2.930 2.930 2.930 10,653,091 +0.15(+5.40%)
Nov 23, 2010 2.800 2.800 2.740 2.780 13,857,562 -0.05(-1.77%)
Nov 22, 2010 2.830 2.870 2.790 2.830 22,950,251 -0.09(-3.08%)
Nov 19, 2010 2.940 2.960 2.900 2.920 14,527,074 -0.02(-0.68%)
Nov 18, 2010 2.930 2.970 2.910 2.940 34,342,074 -0.03(-1.01%)
Nov 17, 2010 2.900 2.970 2.900 2.970 17,939,505 +0.04(+1.37%)
Nov 16, 2010 2.960 2.960 2.880 2.930 16,491,211 -0.02(-0.68%)
Nov 15, 2010 2.950 2.980 2.910 2.950 12,795,213 +0.01(+0.34%)
Nov 12, 2010 2.970 3.020 2.940 2.940 13,358,987 -0.08(-2.65%)
Nov 11, 2010 2.980 3.050 2.960 3.020 47,358,133 -0.12(-3.82%)
Nov 10, 2010 3.150 3.160 3.060 3.140 30,292,311 +0.05(+1.62%)
Nov 09, 2010 3.210 3.220 3.070 3.090 39,764,811 -0.11(-3.44%)
Nov 08, 2010 3.140 3.210 3.140 3.200 18,761,270 -0.08(-2.44%)
Nov 05, 2010 3.250 3.320 3.240 3.280 18,498,319 +0.03(+0.92%)
Nov 04, 2010 3.350 3.360 3.210 3.250 72,318,975 -0.32(-8.96%)
Nov 03, 2010 3.550 3.590 3.480 3.570 18,750,729 +0.05(+1.42%)
Nov 02, 2010 3.540 3.560 3.500 3.520 16,046,537 +0.09(+2.62%)
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