Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.410 3.410 3.270 3.400 168,470 -0.01(-0.29%)
Feb 25, 2010 3.430 3.470 3.370 3.410 294,627 -0.04(-1.19%)
Feb 24, 2010 3.490 3.620 3.420 3.451 292,245 -0.04(-1.12%)
Feb 23, 2010 3.010 3.540 2.920 3.490 341,964 +0.50(+16.72%)
Feb 22, 2010 3.050 3.070 2.800 2.990 248,104 -0.09(-2.92%)
Feb 19, 2010 3.080 3.113 2.790 3.080 286,111 +0.05(+1.65%)
Feb 18, 2010 3.170 3.250 2.970 3.030 208,111 -0.15(-4.72%)
Feb 17, 2010 3.120 3.250 3.100 3.180 211,973 +0.06(+1.92%)
Feb 16, 2010 3.000 3.270 3.000 3.120 327,746 +0.17(+5.76%)
Feb 12, 2010 2.670 2.950 2.950 2.950 398,000 +0.24(+8.86%)
Feb 11, 2010 2.480 2.727 2.430 2.710 200,177 +0.28(+11.52%)
Feb 10, 2010 2.360 2.480 2.320 2.430 113,511 +0.03(+1.25%)
Feb 09, 2010 2.290 2.420 2.240 2.400 322,313 +0.13(+5.73%)
Feb 08, 2010 2.310 2.340 2.220 2.270 113,310 -0.04(-1.73%)
Feb 05, 2010 2.190 2.470 2.150 2.310 96,107 +0.12(+5.48%)
Feb 04, 2010 2.350 2.370 2.140 2.190 89,685 -0.18(-7.59%)
Feb 03, 2010 2.450 2.450 2.350 2.370 66,514 -0.08(-3.27%)
Feb 02, 2010 2.370 2.500 2.370 2.450 31,742 +0.05(+2.08%)
Feb 01, 2010 2.550 2.560 2.350 2.400 39,779 -0.11(-4.38%)
Jan 29, 2010 2.450 2.700 2.440 2.510 182,938 +0.01(+0.40%)
Jan 28, 2010 2.500 2.530 2.330 2.500 105,860 +0.03(+1.21%)
Jan 27, 2010 2.450 2.580 2.440 2.470 52,317 +0.06(+2.49%)
Jan 26, 2010 2.480 2.490 2.270 2.410 86,220 -0.02(-0.82%)
Jan 25, 2010 2.760 2.760 2.420 2.430 53,666 -0.25(-9.33%)
Jan 22, 2010 2.630 2.790 2.630 2.680 172,009 +0.09(+3.47%)
Jan 21, 2010 2.440 2.900 2.440 2.590 364,105 +0.19(+7.92%)
Jan 20, 2010 2.310 2.500 2.250 2.400 159,663 +0.01(+0.42%)
Jan 19, 2010 2.580 2.690 2.270 2.390 343,602 -0.15(-5.91%)
Jan 15, 2010 2.140 2.540 2.540 2.540 435,100 +0.45(+21.53%)
Jan 14, 2010 2.160 2.210 2.090 2.090 240,079 -0.09(-4.13%)
Jan 13, 2010 2.010 2.210 1.960 2.180 314,473 +0.17(+8.46%)
Jan 12, 2010 2.010 2.030 1.980 2.010 14,969 +0.00(+0.00%)
Jan 11, 2010 2.050 2.060 2.000 2.010 121,280 +0.01(+0.50%)
Jan 08, 2010 2.050 2.050 2.000 2.000 73,383 +0.04(+2.04%)
Jan 07, 2010 2.010 2.014 1.950 1.960 118,450 -0.05(-2.49%)
Jan 06, 2010 1.730 2.080 1.730 2.010 171,156 -0.02(-0.99%)
Jan 05, 2010 2.080 2.090 2.000 2.030 32,093 -0.06(-2.87%)
Jan 04, 2010 2.060 2.090 1.990 2.090 86,417 +0.06(+2.96%)
Dec 31, 2009 1.920 2.030 2.030 2.030 143,600 +0.09(+4.64%)
Dec 30, 2009 1.860 1.940 1.820 1.940 144,198 +0.04(+2.11%)
Dec 29, 2009 1.880 1.930 1.850 1.900 56,592 -0.01(-0.52%)
Dec 28, 2009 1.890 1.930 1.878 1.910 64,489 -0.01(-0.52%)
Dec 24, 2009 1.920 1.950 1.880 1.920 9,028 -0.01(-0.52%)
Dec 23, 2009 1.960 1.990 1.880 1.930 40,687 -0.04(-2.03%)
Dec 22, 2009 1.980 2.020 1.930 1.970 62,184 -0.06(-2.96%)
Dec 21, 2009 2.220 2.220 1.950 2.030 146,097 -0.15(-6.88%)
Dec 18, 2009 1.920 2.180 1.870 2.180 318,925 +0.33(+17.84%)
Dec 17, 2009 1.840 1.890 1.790 1.850 95,508 +0.00(+0.00%)
Dec 16, 2009 1.830 1.850 1.760 1.850 91,296 +0.03(+1.65%)
Dec 15, 2009 1.900 1.920 1.820 1.820 91,077 -0.06(-3.19%)
Dec 14, 2009 1.850 1.910 1.830 1.880 87,575 -0.12(-6.00%)
Dec 11, 2009 2.000 2.030 1.890 2.000 29,067 +0.03(+1.52%)
Dec 10, 2009 2.010 2.050 1.970 1.970 48,492 -0.08(-3.90%)
Dec 09, 2009 1.980 2.050 1.960 2.050 39,233 +0.04(+1.99%)
Dec 08, 2009 2.040 2.090 2.000 2.010 23,821 -0.03(-1.47%)
Dec 07, 2009 2.040 2.110 2.000 2.040 71,360 -0.03(-1.45%)
Dec 04, 2009 2.020 2.070 1.990 2.070 37,066 +0.01(+0.49%)
Dec 03, 2009 2.060 2.100 2.030 2.060 107,770 -0.05(-2.37%)
Dec 02, 2009 2.060 2.210 2.030 2.110 389,062 +0.08(+3.94%)
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