Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.37 10.07 10.07 10.07 858,800 -0.34(-3.27%)
Dec 30, 2009 10.56 10.61 10.35 10.41 432,946 -0.20(-1.89%)
Dec 29, 2009 10.59 10.66 10.50 10.61 211,936 +0.08(+0.76%)
Dec 28, 2009 10.62 10.65 10.48 10.53 242,214 -0.08(-0.75%)
Dec 24, 2009 10.60 10.68 10.58 10.61 209,076 +0.05(+0.47%)
Dec 23, 2009 10.48 10.59 10.41 10.56 181,365 +0.16(+1.54%)
Dec 22, 2009 10.37 10.50 10.32 10.40 298,188 +0.08(+0.78%)
Dec 21, 2009 10.12 10.46 10.11 10.32 421,505 +0.23(+2.28%)
Dec 18, 2009 10.10 10.17 10.00 10.09 1,247,586 -0.03(-0.30%)
Dec 17, 2009 10.16 10.25 10.02 10.12 277,764 -0.14(-1.36%)
Dec 16, 2009 10.27 10.43 10.17 10.26 441,099 +0.07(+0.69%)
Dec 15, 2009 10.20 10.32 10.15 10.19 381,796 -0.01(-0.10%)
Dec 14, 2009 9.950 10.22 9.880 10.20 519,172 +0.22(+2.20%)
Dec 11, 2009 9.890 10.02 9.760 9.980 409,465 +0.17(+1.73%)
Dec 10, 2009 9.820 9.860 9.710 9.810 369,461 +0.06(+0.62%)
Dec 09, 2009 9.790 9.790 9.660 9.750 270,391 -0.07(-0.71%)
Dec 08, 2009 9.690 9.910 9.590 9.820 517,087 -0.17(-1.70%)
Dec 07, 2009 9.920 10.07 9.920 9.990 626,320 +0.10(+1.01%)
Dec 04, 2009 9.810 10.05 9.710 9.890 675,592 +0.16(+1.64%)
Dec 03, 2009 9.810 9.940 9.720 9.730 408,432 -0.07(-0.71%)
Dec 02, 2009 9.660 9.900 9.630 9.800 356,745 +0.11(+1.14%)
Dec 01, 2009 9.760 9.780 9.640 9.690 392,972 +0.05(+0.52%)
Nov 30, 2009 9.820 9.920 9.545 9.640 842,122 +0.09(+0.94%)
Nov 27, 2009 9.460 9.750 9.460 9.550 222,104 -0.19(-1.95%)
Nov 25, 2009 9.810 9.810 9.685 9.740 324,181 -0.02(-0.20%)
Nov 24, 2009 9.730 9.810 9.505 9.760 625,268 -0.01(-0.10%)
Nov 23, 2009 9.700 9.883 9.650 9.770 417,897 +0.19(+1.98%)
Nov 20, 2009 9.430 9.690 9.430 9.580 287,038 +0.05(+0.52%)
Nov 19, 2009 9.600 9.600 9.330 9.530 486,356 -0.16(-1.65%)
Nov 18, 2009 9.760 9.890 9.630 9.690 306,855 -0.04(-0.41%)
Nov 17, 2009 9.680 9.820 9.640 9.730 251,102 -0.03(-0.31%)
Nov 16, 2009 9.560 9.900 9.450 9.760 888,253 +0.36(+3.83%)
Nov 13, 2009 9.370 9.550 9.310 9.400 580,650 -0.08(-0.84%)
Nov 12, 2009 9.650 9.780 9.450 9.480 463,153 -0.22(-2.27%)
Nov 11, 2009 9.810 9.870 9.590 9.700 680,964 +0.00(+0.00%)
Nov 10, 2009 9.900 10.02 9.630 9.700 768,773 -0.29(-2.90%)
Nov 09, 2009 10.03 10.19 9.910 9.990 470,408 +0.02(+0.20%)
Nov 06, 2009 9.840 10.06 9.760 9.970 550,850 +0.04(+0.40%)
Nov 05, 2009 9.580 9.940 9.510 9.930 556,658 +0.42(+4.42%)
Nov 04, 2009 9.670 9.670 9.470 9.510 646,497 -0.10(-1.04%)
Nov 03, 2009 9.290 9.660 9.240 9.610 786,634 +0.27(+2.89%)
Nov 02, 2009 9.380 9.410 9.050 9.340 1,225,195 -0.01(-0.11%)
Oct 30, 2009 9.560 9.650 9.350 9.350 767,265 -0.30(-3.11%)
Oct 29, 2009 9.510 9.770 9.418 9.650 1,076,339 +0.27(+2.88%)
Oct 28, 2009 9.800 9.840 9.330 9.380 1,305,935 -0.39(-3.99%)
Oct 27, 2009 9.880 10.06 9.750 9.770 780,075 -0.10(-1.01%)
Oct 26, 2009 9.980 10.20 9.640 9.870 1,108,968 -0.13(-1.30%)
Oct 23, 2009 10.07 10.25 9.980 10.00 406,644 -0.17(-1.67%)
Oct 22, 2009 10.07 10.31 9.890 10.17 725,838 +0.15(+1.50%)
Oct 21, 2009 10.87 10.98 9.980 10.02 2,167,315 -1.15(-10.30%)
Oct 20, 2009 11.09 11.30 10.97 11.17 1,213,317 -0.06(-0.53%)
Oct 19, 2009 11.11 11.27 11.04 11.23 464,046 +0.19(+1.72%)
Oct 16, 2009 10.68 11.16 10.63 11.04 1,068,198 +0.30(+2.79%)
Oct 15, 2009 10.76 10.78 10.70 10.74 617,997 -0.05(-0.46%)
Oct 14, 2009 10.98 10.98 10.72 10.79 454,934 -0.05(-0.46%)
Oct 13, 2009 10.84 10.89 10.62 10.84 518,243 +0.00(+0.00%)
Oct 12, 2009 10.76 10.92 10.72 10.84 274,092 +0.09(+0.84%)
Oct 09, 2009 10.82 11.01 10.68 10.75 981,273 -0.04(-0.37%)
Oct 08, 2009 10.78 11.00 10.76 10.79 622,561 +0.14(+1.31%)
Oct 07, 2009 10.72 10.91 10.51 10.65 485,162 -0.15(-1.39%)
Oct 06, 2009 10.64 10.93 10.59 10.80 657,674 +0.20(+1.89%)
Oct 05, 2009 10.61 10.72 10.49 10.60 505,158 +0.07(+0.66%)
Oct 02, 2009 10.45 10.74 10.40 10.53 435,643 +0.01(+0.10%)
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