Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.039 6.039 5.792 5.940 5,306 -0.08(-1.32%)
Dec 30, 2010 5.910 6.059 5.752 6.019 5,335 +0.11(+1.84%)
Dec 29, 2010 6.138 6.138 5.910 5.910 8,104 -0.22(-3.54%)
Dec 28, 2010 5.940 6.138 5.900 6.127 33,208 +0.17(+2.81%)
Dec 27, 2010 5.980 5.989 5.801 5.960 5,908 -0.02(-0.33%)
Dec 23, 2010 6.029 6.029 5.743 5.980 11,083 -0.05(-0.82%)
Dec 22, 2010 5.861 6.088 5.861 6.029 8,146 +0.17(+2.96%)
Dec 21, 2010 5.752 5.930 5.752 5.856 13,951 +0.02(+0.42%)
Dec 20, 2010 5.752 6.019 5.742 5.831 17,844 -0.14(-2.32%)
Dec 17, 2010 5.861 6.138 5.836 5.970 28,843 +0.16(+2.73%)
Dec 16, 2010 5.841 5.920 5.722 5.811 15,373 +0.03(+0.51%)
Dec 15, 2010 5.890 5.890 5.723 5.782 7,766 -0.09(-1.50%)
Dec 14, 2010 5.654 5.870 5.585 5.870 19,540 +0.17(+2.93%)
Dec 13, 2010 5.890 5.890 5.595 5.703 15,332 -0.24(-3.97%)
Dec 10, 2010 5.899 6.037 5.742 5.939 14,053 -0.01(-0.16%)
Dec 09, 2010 5.840 5.948 5.840 5.948 4,614 +0.05(+0.83%)
Dec 08, 2010 5.477 5.968 5.477 5.899 48,019 +0.32(+5.81%)
Dec 07, 2010 5.585 5.634 5.330 5.575 26,345 -0.07(-1.22%)
Dec 06, 2010 5.693 5.693 5.526 5.644 22,048 -0.11(-1.88%)
Dec 03, 2010 5.625 5.870 5.536 5.752 26,900 +0.07(+1.21%)
Dec 02, 2010 5.703 5.791 5.497 5.683 44,851 +0.06(+1.05%)
Dec 01, 2010 5.379 5.890 5.212 5.625 84,293 +0.40(+7.71%)
Nov 30, 2010 5.202 5.467 5.202 5.222 28,532 +0.02(+0.38%)
Nov 29, 2010 5.193 5.379 5.065 5.202 36,988 -0.19(-3.46%)
Nov 26, 2010 5.487 5.487 5.321 5.389 8,491 -0.02(-0.36%)
Nov 24, 2010 5.320 5.409 5.409 5.409 23,702 +0.00(+0.00%)
Nov 23, 2010 5.360 5.585 5.104 5.409 54,055 -0.01(-0.18%)
Nov 22, 2010 5.497 5.497 5.301 5.418 50,706 -0.06(-1.08%)
Nov 19, 2010 5.595 5.644 5.301 5.477 34,837 -0.24(-4.12%)
Nov 18, 2010 5.409 5.952 5.409 5.713 62,758 +0.32(+6.01%)
Nov 17, 2010 5.144 5.497 5.144 5.389 36,881 +0.17(+3.20%)
Nov 16, 2010 5.153 5.340 5.055 5.222 67,403 -0.03(-0.56%)
Nov 15, 2010 5.615 5.772 4.937 5.252 289,876 -1.10(-17.31%)
Nov 12, 2010 6.508 6.508 6.233 6.351 24,633 -0.07(-1.07%)
Nov 11, 2010 6.822 6.822 6.115 6.420 48,273 -0.28(-4.25%)
Nov 10, 2010 6.567 7.058 6.076 6.704 95,070 +0.03(+0.44%)
Nov 09, 2010 8.098 8.108 6.528 6.675 334,145 -1.96(-22.73%)
Nov 08, 2010 9.325 9.443 8.638 8.638 75,693 -0.04(-0.45%)
Nov 05, 2010 8.618 9.031 8.540 8.677 31,330 +0.06(+0.68%)
Nov 04, 2010 9.158 9.227 8.589 8.618 60,002 -0.56(-6.10%)
Nov 03, 2010 8.834 9.570 8.736 9.178 36,713 +0.44(+5.06%)
Nov 02, 2010 9.325 9.335 8.658 8.736 54,868 -0.37(-4.03%)
Nov 01, 2010 8.540 9.129 8.344 9.103 88,092 +0.93(+11.33%)
Oct 29, 2010 8.363 8.363 8.049 8.177 17,937 +0.01(+0.12%)
Oct 28, 2010 8.245 8.431 8.157 8.167 11,842 -0.06(-0.72%)
Oct 27, 2010 8.442 8.442 8.158 8.226 28,917 +0.00(+0.00%)
Oct 25, 2010 8.275 8.638 8.147 8.226 49,612 +0.15(+1.82%)
Oct 22, 2010 8.147 8.275 8.000 8.078 48,013 +0.03(+0.36%)
Oct 21, 2010 8.079 8.638 8.000 8.049 38,144 +0.03(+0.37%)
Oct 20, 2010 8.717 8.834 7.912 8.020 63,792 -0.56(-6.52%)
Oct 19, 2010 8.049 8.883 7.980 8.579 78,335 +0.72(+9.11%)
Oct 18, 2010 7.951 8.677 7.647 7.863 149,264 +1.46(+22.85%)
Oct 15, 2010 6.802 6.802 6.341 6.400 8,394 -0.35(-5.23%)
Oct 14, 2010 6.802 6.802 6.488 6.753 1,644 +0.08(+1.18%)
Oct 13, 2010 6.577 6.802 6.577 6.675 5,695 +0.10(+1.49%)
Oct 12, 2010 6.616 6.616 6.380 6.577 10,705 -0.03(-0.44%)
Oct 11, 2010 6.694 6.694 6.557 6.606 7,205 +0.03(+0.45%)
Oct 08, 2010 6.479 6.577 6.282 6.577 16,259 +0.00(+0.00%)
Oct 07, 2010 6.694 6.694 6.479 6.577 6,309 -0.12(-1.76%)
Oct 06, 2010 6.626 6.724 6.626 6.694 5,036 +0.22(+3.33%)
Oct 05, 2010 6.587 6.587 6.380 6.479 5,727 -0.10(-1.49%)
Oct 04, 2010 6.852 6.861 6.380 6.577 14,675 -0.19(-2.76%)
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