Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.360 9.480 8.980 8.990 1,556,827 -0.43(-4.56%)
Oct 28, 2011 9.060 9.500 8.990 9.420 1,506,771 +0.35(+3.86%)
Oct 27, 2011 9.240 9.345 8.990 9.070 1,439,248 +0.05(+0.55%)
Oct 26, 2011 9.010 9.190 8.760 9.020 918,368 +0.14(+1.58%)
Oct 25, 2011 8.900 9.155 8.510 8.880 1,583,496 -0.09(-1.00%)
Oct 24, 2011 8.820 9.040 8.671 8.970 1,302,156 +0.30(+3.46%)
Oct 21, 2011 8.160 8.670 8.105 8.670 1,136,856 +0.63(+7.84%)
Oct 20, 2011 8.080 8.120 7.840 8.040 550,322 -0.01(-0.12%)
Oct 19, 2011 8.390 8.480 7.980 8.050 581,222 -0.31(-3.71%)
Oct 18, 2011 8.430 8.490 8.160 8.360 738,491 -0.08(-0.95%)
Oct 17, 2011 8.860 8.860 8.410 8.440 605,590 -0.44(-4.95%)
Oct 14, 2011 8.960 8.970 8.750 8.880 961,755 +0.00(+0.00%)
Oct 13, 2011 8.180 8.910 8.180 8.880 1,482,198 +0.69(+8.42%)
Oct 12, 2011 8.250 8.310 8.090 8.190 687,640 +0.02(+0.24%)
Oct 11, 2011 7.840 8.230 7.780 8.170 895,492 +0.31(+3.94%)
Oct 10, 2011 7.630 8.100 7.630 7.860 899,760 +0.29(+3.83%)
Oct 07, 2011 7.810 7.850 7.550 7.570 1,060,535 -0.20(-2.57%)
Oct 06, 2011 7.699 7.850 7.540 7.770 710,454 +0.19(+2.51%)
Oct 05, 2011 7.450 7.770 7.311 7.580 1,078,374 +0.13(+1.74%)
Oct 04, 2011 7.430 7.600 7.100 7.450 1,204,790 -0.10(-1.32%)
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