Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.000 8.000 7.680 7.800 14,256 -0.41(-4.99%)
Nov 27, 2013 7.880 8.210 7.880 8.210 4,926 +0.33(+4.19%)
Nov 26, 2013 8.000 8.180 7.620 7.880 47,467 -0.25(-3.08%)
Nov 25, 2013 8.740 8.740 8.130 8.130 4,963 -0.67(-7.61%)
Nov 22, 2013 8.900 8.900 8.590 8.800 2,300 -0.10(-1.12%)
Nov 21, 2013 8.900 8.900 8.900 8.900 175 +0.37(+4.34%)
Nov 20, 2013 8.820 8.820 8.520 8.530 1,895 -0.03(-0.35%)
Nov 19, 2013 8.850 8.850 8.480 8.560 7,988 -0.29(-3.28%)
Nov 18, 2013 9.000 9.000 8.730 8.850 8,499 -0.47(-5.04%)
Nov 15, 2013 9.350 9.450 9.240 9.320 14,455 -0.13(-1.37%)
Nov 14, 2013 9.450 9.450 9.350 9.450 3,600 -0.01(-0.11%)
Nov 12, 2013 9.850 9.950 9.430 9.460 2,406 -0.39(-3.96%)
Nov 11, 2013 9.690 9.900 9.610 9.850 6,674 +0.61(+6.60%)
Nov 08, 2013 9.530 9.530 9.190 9.240 4,200 -0.21(-2.22%)
Nov 07, 2013 9.450 9.450 9.450 9.450 3,150 +0.00(+0.02%)
Nov 06, 2013 9.300 9.448 9.300 9.448 3,250 +0.44(+4.86%)
Nov 04, 2013 9.010 9.010 9.010 0 -0.06(-0.66%)
Nov 01, 2013 9.000 9.150 9.000 9.070 3,642 +0.17(+1.91%)
Oct 31, 2013 8.970 9.010 8.800 8.900 2,961 -0.07(-0.78%)
Oct 30, 2013 8.960 9.430 8.960 8.970 11,235 +0.30(+3.46%)
Oct 29, 2013 8.870 8.870 8.660 8.670 8,420 -0.33(-3.67%)
Oct 28, 2013 8.870 9.000 8.800 9.000 1,145 +0.14(+1.58%)
Oct 25, 2013 9.000 9.010 8.860 8.860 2,250 -0.19(-2.10%)
Oct 24, 2013 8.400 9.160 8.170 9.050 16,180 +0.57(+6.72%)
Oct 23, 2013 8.780 9.130 8.420 8.480 21,309 -0.63(-6.92%)
Oct 22, 2013 9.500 9.500 9.070 9.110 23,866 -0.47(-4.91%)
Oct 21, 2013 9.770 9.770 9.000 9.580 49,077 -0.89(-8.50%)
Oct 18, 2013 10.38 10.47 10.38 10.47 3,705 +0.20(+1.95%)
Oct 17, 2013 9.500 10.47 9.430 10.27 16,125 +0.77(+8.11%)
Oct 16, 2013 9.610 9.750 9.360 9.500 8,893 -0.19(-1.96%)
Oct 15, 2013 9.720 9.900 9.340 9.690 18,836 -0.19(-1.88%)
Oct 14, 2013 10.40 10.40 9.760 9.876 53,946 -0.62(-5.94%)
Oct 11, 2013 10.75 10.75 10.50 10.50 13,979 +0.00(+0.00%)
Oct 10, 2013 10.85 11.09 10.23 10.50 28,584 -0.19(-1.78%)
Oct 09, 2013 10.95 11.00 10.40 10.69 13,886 -0.26(-2.37%)
Oct 08, 2013 11.28 11.48 10.00 10.95 43,480 -0.03(-0.27%)
Oct 07, 2013 10.00 11.27 9.900 10.98 68,148 +0.99(+9.93%)
Oct 04, 2013 9.450 10.15 9.450 9.988 31,449 +0.31(+3.18%)
Oct 03, 2013 9.530 9.700 9.450 9.680 18,834 +0.20(+2.11%)
Oct 02, 2013 8.950 9.590 8.900 9.480 32,884 +0.60(+6.76%)
Oct 01, 2013 8.500 8.920 8.500 8.880 57,778 +0.33(+3.86%)
Sep 27, 2013 8.521 8.550 8.430 8.550 548 -0.05(-0.58%)
Sep 26, 2013 8.200 8.600 8.150 8.600 11,547 -0.10(-1.15%)
Sep 25, 2013 8.270 8.870 8.270 8.700 35,908 +0.82(+10.41%)
Sep 24, 2013 7.880 7.880 7.880 7.880 500 +0.08(+1.03%)
Sep 23, 2013 8.000 8.000 7.800 7.800 12,410 -0.18(-2.26%)
Sep 20, 2013 8.100 8.150 7.980 7.980 7,599 -0.02(-0.25%)
Sep 19, 2013 8.450 8.450 7.870 8.000 32,535 -0.35(-4.19%)
Sep 18, 2013 8.520 8.520 8.130 8.350 2,972 -0.12(-1.42%)
Sep 17, 2013 8.150 8.480 8.150 8.470 13,452 +0.07(+0.83%)
Sep 16, 2013 8.600 8.680 8.200 8.400 23,109 -0.09(-1.08%)
Sep 13, 2013 8.360 8.500 8.360 8.492 7,940 +0.13(+1.58%)
Sep 12, 2013 8.460 8.460 8.320 8.360 15,837 +0.04(+0.48%)
Sep 11, 2013 8.510 8.650 8.320 8.320 33,647 -0.18(-2.12%)
Sep 10, 2013 8.320 8.630 8.160 8.500 33,498 +0.40(+4.94%)
Sep 09, 2013 7.735 8.220 7.735 8.100 18,037 +0.33(+4.25%)
Sep 06, 2013 8.110 8.200 7.750 7.770 33,100 -0.37(-4.55%)
Sep 05, 2013 8.120 8.150 7.680 8.140 20,064 +0.01(+0.12%)
Sep 04, 2013 7.540 8.130 7.540 8.130 28,353 +0.57(+7.54%)
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