Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.877 8.961 8.682 8.682 826,279 -0.28(-3.11%)
Oct 29, 2009 8.831 9.072 8.746 8.961 1,159,125 +0.25(+2.88%)
Oct 28, 2009 9.100 9.137 8.664 8.710 1,406,380 -0.36(-3.99%)
Oct 27, 2009 9.174 9.341 9.054 9.072 840,074 -0.09(-1.01%)
Oct 26, 2009 9.267 9.472 8.951 9.165 1,194,264 -0.12(-1.30%)
Oct 23, 2009 9.351 9.518 9.267 9.286 437,920 -0.16(-1.67%)
Oct 22, 2009 9.351 9.574 9.184 9.444 781,665 +0.14(+1.50%)
Oct 21, 2009 10.09 10.20 9.267 9.304 2,334,013 -1.07(-10.30%)
Oct 20, 2009 10.30 10.49 10.19 10.37 1,306,639 -0.06(-0.53%)
Oct 19, 2009 10.32 10.47 10.25 10.43 499,738 +0.18(+1.72%)
Oct 16, 2009 9.917 10.36 9.869 10.25 1,150,358 +0.28(+2.79%)
Oct 15, 2009 9.992 10.01 9.936 9.973 665,530 -0.05(-0.46%)
Oct 14, 2009 10.20 10.20 9.954 10.02 489,925 -0.05(-0.46%)
Oct 13, 2009 10.07 10.11 9.861 10.07 558,103 +0.00(+0.00%)
Oct 12, 2009 9.992 10.14 9.954 10.07 295,173 +0.08(+0.84%)
Oct 09, 2009 10.05 10.22 9.917 9.982 1,056,747 -0.04(-0.37%)
Oct 08, 2009 10.01 10.21 9.996 10.02 670,445 +0.13(+1.31%)
Oct 07, 2009 9.954 10.13 9.759 9.889 522,478 -0.14(-1.39%)
Oct 06, 2009 9.880 10.15 9.834 10.03 708,258 +0.19(+1.89%)
Oct 05, 2009 9.852 9.954 9.741 9.843 544,012 +0.07(+0.66%)
Oct 02, 2009 9.704 9.978 9.657 9.778 469,150 +0.01(+0.09%)
Oct 01, 2009 10.20 10.26 9.694 9.769 724,422 -0.50(-4.88%)
Sep 30, 2009 10.27 10.36 9.936 10.27 727,906 -0.03(-0.27%)
Sep 29, 2009 10.15 10.38 9.917 10.30 819,047 +0.19(+1.84%)
Sep 28, 2009 10.08 10.21 9.861 10.11 532,436 +0.12(+1.21%)
Sep 25, 2009 9.834 10.17 9.815 9.992 1,154,645 -0.19(-1.91%)
Sep 24, 2009 10.54 10.61 10.11 10.19 471,427 -0.33(-3.18%)
Sep 23, 2009 10.72 10.79 10.50 10.52 695,808 -0.15(-1.39%)
Sep 22, 2009 10.75 10.99 10.67 10.67 936,779 +0.00(+0.00%)
Sep 21, 2009 10.47 10.70 10.31 10.67 803,213 +0.04(+0.35%)
Sep 18, 2009 10.57 10.76 10.36 10.63 1,330,940 -0.26(-2.39%)
Sep 17, 2009 11.20 11.73 10.73 10.89 2,131,203 -0.27(-2.41%)
Sep 16, 2009 10.91 11.19 10.86 11.16 633,034 +0.31(+2.82%)
Sep 15, 2009 10.72 10.90 10.67 10.86 872,382 +0.08(+0.78%)
Sep 14, 2009 10.50 10.82 10.46 10.77 579,159 +0.24(+2.29%)
Sep 11, 2009 10.63 10.63 10.49 10.53 360,562 -0.06(-0.53%)
Sep 10, 2009 10.53 10.63 10.39 10.59 946,974 +0.06(+0.53%)
Sep 09, 2009 10.60 10.64 10.29 10.53 1,086,853 -0.05(-0.44%)
Sep 08, 2009 10.76 10.82 10.40 10.58 539,335 -0.06(-0.52%)
Sep 04, 2009 10.50 10.64 10.35 10.63 547,365 +0.14(+1.33%)
Sep 03, 2009 10.37 10.57 10.21 10.49 563,456 +0.23(+2.26%)
Sep 02, 2009 10.21 10.34 10.11 10.26 785,069 -0.01(-0.09%)
Sep 01, 2009 10.60 10.76 10.24 10.27 515,761 -0.34(-3.24%)
Aug 31, 2009 10.57 10.76 10.48 10.61 510,749 +0.00(+0.00%)
Aug 28, 2009 10.82 10.88 10.60 10.61 894,064 -0.09(-0.87%)
Aug 27, 2009 10.82 10.84 10.46 10.71 385,702 -0.10(-0.95%)
Aug 26, 2009 10.66 10.91 10.63 10.81 574,355 +0.17(+1.57%)
Aug 25, 2009 10.45 10.74 10.42 10.64 627,832 +0.22(+2.14%)
Aug 24, 2009 10.43 10.52 10.34 10.42 255,592 +0.04(+0.36%)
Aug 21, 2009 10.34 10.40 10.25 10.38 552,393 +0.20(+2.01%)
Aug 20, 2009 10.03 10.26 10.03 10.18 416,424 +0.15(+1.48%)
Aug 19, 2009 9.834 10.08 9.787 10.03 493,886 +0.09(+0.93%)
Aug 18, 2009 9.889 10.12 9.871 9.936 816,119 +0.06(+0.56%)
Aug 17, 2009 10.06 10.08 9.778 9.880 405,103 -0.33(-3.27%)
Aug 14, 2009 10.45 10.45 10.02 10.21 445,352 -0.24(-2.31%)
Aug 13, 2009 10.44 10.63 10.22 10.46 204,976 +0.05(+0.45%)
Aug 12, 2009 10.38 10.52 10.29 10.41 475,419 +0.06(+0.54%)
Aug 11, 2009 10.63 10.63 10.21 10.35 588,998 -0.39(-3.63%)
Aug 10, 2009 10.45 10.76 10.40 10.74 635,197 +0.20(+1.85%)
Aug 07, 2009 10.50 10.66 10.37 10.55 464,196 +0.23(+2.25%)
Aug 06, 2009 10.52 10.64 10.26 10.32 389,811 -0.19(-1.77%)
Aug 05, 2009 10.63 10.72 10.39 10.50 410,524 -0.16(-1.48%)
Aug 04, 2009 10.68 10.77 10.53 10.66 414,995 -0.09(-0.86%)
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