Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.160 6.220 5.920 6.070 494,243 -0.12(-1.94%)
Dec 30, 2010 6.480 6.500 6.190 6.190 461,299 -0.20(-3.13%)
Dec 29, 2010 6.210 6.490 6.200 6.390 807,054 +0.29(+4.75%)
Dec 28, 2010 6.130 6.140 6.050 6.100 157,130 +0.00(+0.00%)
Dec 27, 2010 6.060 6.170 6.030 6.100 187,179 +0.00(+0.00%)
Dec 23, 2010 6.210 6.210 6.020 6.100 219,947 -0.09(-1.45%)
Dec 22, 2010 6.160 6.240 6.020 6.190 246,380 +0.06(+0.98%)
Dec 21, 2010 6.030 6.280 6.030 6.130 392,139 +0.10(+1.66%)
Dec 20, 2010 6.250 6.290 5.910 6.030 457,447 -0.22(-3.52%)
Dec 17, 2010 6.160 6.290 6.040 6.250 671,097 +0.08(+1.30%)
Dec 16, 2010 6.040 6.250 5.870 6.170 1,000,921 +0.13(+2.15%)
Dec 15, 2010 5.410 6.142 5.379 6.040 2,599,990 +0.71(+13.32%)
Dec 14, 2010 5.420 5.420 5.300 5.330 243,743 -0.07(-1.30%)
Dec 13, 2010 5.430 5.500 5.350 5.400 283,121 -0.03(-0.55%)
Dec 10, 2010 5.350 5.460 5.330 5.430 525,063 +0.10(+1.88%)
Dec 09, 2010 5.390 5.420 5.290 5.330 234,483 +0.02(+0.38%)
Dec 08, 2010 5.300 5.340 5.210 5.310 139,891 +0.05(+0.95%)
Dec 07, 2010 5.390 5.480 5.240 5.260 336,045 -0.07(-1.31%)
Dec 06, 2010 5.280 5.440 5.170 5.330 364,948 +0.04(+0.76%)
Dec 03, 2010 5.200 5.290 5.160 5.290 246,869 +0.07(+1.34%)
Dec 02, 2010 5.220 5.360 5.190 5.220 375,103 -0.02(-0.38%)
Dec 01, 2010 5.380 5.400 5.200 5.240 495,048 -0.07(-1.32%)
Nov 30, 2010 5.280 5.390 5.260 5.310 785,878 -0.05(-0.93%)
Nov 29, 2010 5.470 5.530 5.300 5.360 491,415 -0.14(-2.55%)
Nov 26, 2010 5.490 5.540 5.430 5.500 146,184 +0.00(+0.00%)
Nov 24, 2010 5.350 5.500 5.500 5.500 373,447 +0.22(+4.17%)
Nov 23, 2010 5.450 5.470 5.260 5.280 353,785 -0.23(-4.17%)
Nov 22, 2010 5.420 5.540 5.300 5.510 718,591 +0.25(+4.75%)
Nov 19, 2010 5.250 5.280 5.120 5.260 412,124 +0.02(+0.38%)
Nov 18, 2010 5.110 5.280 5.040 5.240 346,705 +0.19(+3.76%)
Nov 17, 2010 5.090 5.140 5.020 5.050 419,393 -0.01(-0.20%)
Nov 16, 2010 5.100 5.200 5.000 5.060 1,082,149 -0.05(-0.98%)
Nov 15, 2010 5.120 5.280 5.080 5.110 316,701 +0.01(+0.20%)
Nov 12, 2010 5.160 5.219 5.080 5.100 449,221 -0.13(-2.49%)
Nov 11, 2010 5.300 5.300 5.190 5.230 390,688 -0.07(-1.32%)
Nov 10, 2010 5.250 5.320 5.190 5.300 539,521 +0.04(+0.76%)
Nov 09, 2010 5.380 5.390 5.240 5.260 503,071 -0.09(-1.68%)
Nov 08, 2010 5.350 5.370 5.280 5.350 598,280 +0.06(+1.13%)
Nov 05, 2010 5.230 5.320 5.230 5.290 754,948 +0.09(+1.73%)
Nov 04, 2010 5.160 5.210 5.090 5.200 924,620 +0.12(+2.36%)
Nov 03, 2010 5.070 5.080 4.950 5.080 965,044 +0.00(+0.00%)
Nov 02, 2010 4.590 5.090 4.590 5.080 1,678,195 +0.64(+14.41%)
Nov 01, 2010 4.460 4.580 4.370 4.440 302,891 -0.03(-0.67%)
Oct 29, 2010 4.450 4.500 4.390 4.470 220,151 -0.01(-0.22%)
Oct 28, 2010 4.500 4.540 4.440 4.480 188,076 +0.01(+0.22%)
Oct 27, 2010 4.490 4.530 4.410 4.470 238,375 -0.05(-1.11%)
Oct 25, 2010 4.400 4.550 4.400 4.520 344,814 +0.16(+3.67%)
Oct 22, 2010 4.500 4.500 4.270 4.360 636,887 -0.14(-3.11%)
Oct 21, 2010 4.550 4.570 4.320 4.500 852,707 -0.02(-0.44%)
Oct 20, 2010 4.580 4.580 4.510 4.520 365,976 -0.03(-0.66%)
Oct 19, 2010 4.660 4.660 4.500 4.550 730,771 -0.17(-3.60%)
Oct 18, 2010 4.680 4.770 4.670 4.720 758,923 +0.06(+1.29%)
Oct 15, 2010 4.460 4.700 4.430 4.660 1,062,313 +0.26(+5.91%)
Oct 14, 2010 4.310 4.420 4.230 4.400 1,229,176 +0.11(+2.56%)
Oct 13, 2010 4.450 4.450 4.250 4.290 746,625 -0.03(-0.69%)
Oct 12, 2010 4.300 4.330 4.220 4.320 859,242 +0.00(+0.00%)
Oct 11, 2010 4.320 4.390 4.300 4.320 362,188 +0.01(+0.23%)
Oct 08, 2010 4.200 4.350 4.160 4.310 791,379 +0.13(+3.11%)
Oct 07, 2010 4.150 4.220 4.110 4.180 663,154 +0.08(+1.95%)
Oct 06, 2010 4.070 4.130 3.980 4.100 1,833,267 +0.05(+1.23%)
Oct 05, 2010 3.980 4.080 3.900 4.050 373,792 +0.12(+3.05%)
Oct 04, 2010 4.020 4.100 3.860 3.930 508,955 -0.11(-2.72%)
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