Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.883 8.921 8.671 8.709 972,700 -0.14(-1.63%)
Feb 28, 2012 8.671 8.941 8.671 8.854 407,200 +0.18(+2.11%)
Feb 27, 2012 8.661 8.921 8.517 8.671 472,806 -0.05(-0.55%)
Feb 24, 2012 8.873 8.960 8.719 8.719 346,764 -0.16(-1.84%)
Feb 23, 2012 8.815 8.902 8.671 8.883 819,890 +0.04(+0.44%)
Feb 22, 2012 8.844 9.104 8.700 8.844 900,170 -0.06(-0.65%)
Feb 21, 2012 9.143 9.143 8.738 8.902 802,903 -0.25(-2.74%)
Feb 17, 2012 9.239 9.287 9.076 9.153 508,261 -0.02(-0.21%)
Feb 16, 2012 8.979 9.220 8.807 9.172 848,835 +0.24(+2.70%)
Feb 15, 2012 9.133 9.210 8.892 8.931 544,712 -0.17(-1.90%)
Feb 14, 2012 9.114 9.191 8.970 9.104 371,510 -0.06(-0.63%)
Feb 13, 2012 9.182 9.210 8.960 9.162 430,188 +0.09(+0.96%)
Feb 10, 2012 9.133 9.326 8.989 9.076 557,267 -0.17(-1.87%)
Feb 09, 2012 9.442 9.509 9.210 9.249 974,889 -0.15(-1.64%)
Feb 08, 2012 9.384 9.586 9.326 9.403 482,681 +0.03(+0.31%)
Feb 07, 2012 9.432 9.499 9.336 9.374 489,011 -0.09(-0.92%)
Feb 06, 2012 9.432 9.605 9.403 9.461 630,919 -0.05(-0.51%)
Feb 03, 2012 9.634 9.808 9.480 9.509 1,306,432 -0.03(-0.30%)
Feb 02, 2012 9.153 9.634 8.979 9.538 3,275,901 +0.38(+4.10%)
Feb 01, 2012 9.586 9.711 9.114 9.162 2,805,602 -0.07(-0.73%)
Jan 31, 2012 9.239 9.297 9.104 9.230 853,785 +0.08(+0.84%)
Jan 30, 2012 9.191 9.278 9.066 9.153 844,547 -0.11(-1.14%)
Jan 27, 2012 9.297 9.490 9.239 9.259 783,438 -0.08(-0.83%)
Jan 26, 2012 9.432 9.567 9.259 9.336 591,625 -0.05(-0.51%)
Jan 25, 2012 9.374 9.451 9.239 9.384 907,948 +0.02(+0.21%)
Jan 24, 2012 9.326 9.383 9.240 9.365 1,056,584 -0.01(-0.10%)
Jan 23, 2012 9.413 9.538 9.326 9.374 909,102 -0.06(-0.61%)
Jan 20, 2012 9.490 9.644 9.393 9.432 1,236,314 -0.10(-1.01%)
Jan 19, 2012 9.413 9.673 9.307 9.528 2,022,485 +0.14(+1.54%)
Jan 18, 2012 8.652 9.490 8.613 9.384 3,443,963 +0.76(+8.83%)
Jan 17, 2012 8.555 8.709 8.555 8.623 661,365 +0.13(+1.59%)
Jan 13, 2012 8.488 8.623 8.440 8.488 748,966 -0.14(-1.67%)
Jan 12, 2012 8.690 8.690 8.531 8.632 451,895 -0.03(-0.33%)
Jan 11, 2012 8.497 8.661 8.493 8.661 433,518 +0.11(+1.24%)
Jan 10, 2012 8.748 8.762 8.536 8.555 594,316 -0.05(-0.56%)
Jan 09, 2012 8.507 8.748 8.459 8.603 1,126,925 +0.15(+1.82%)
Jan 06, 2012 8.411 8.546 8.266 8.449 902,388 +0.04(+0.46%)
Jan 05, 2012 8.372 8.560 8.276 8.411 1,053,014 -0.02(-0.23%)
Jan 04, 2012 8.343 8.449 8.247 8.430 749,583 +0.02(+0.29%)
Dec 30, 2011 8.473 8.546 8.401 8.406 533,265 -0.11(-1.30%)
Dec 29, 2011 8.392 8.526 8.301 8.517 679,106 +0.18(+2.20%)
Dec 28, 2011 8.469 8.502 8.286 8.334 605,449 -0.16(-1.93%)
Dec 27, 2011 8.420 8.589 8.372 8.497 411,635 +0.07(+0.80%)
Dec 23, 2011 8.497 8.497 8.372 8.430 500,553 +0.16(+1.98%)
Dec 21, 2011 8.208 8.324 8.054 8.266 1,075,614 +0.00(+0.00%)
Dec 20, 2011 8.074 8.305 8.016 8.266 1,157,543 +0.39(+5.02%)
Dec 19, 2011 8.064 8.180 7.842 7.871 967,607 -0.13(-1.57%)
Dec 16, 2011 7.871 8.035 7.823 7.996 1,318,206 +0.21(+2.72%)
Dec 15, 2011 7.804 7.833 7.640 7.785 1,316,023 +0.11(+1.38%)
Dec 14, 2011 7.871 7.996 7.650 7.679 908,398 -0.28(-3.51%)
Dec 13, 2011 8.372 8.536 7.919 7.958 816,117 -0.31(-3.73%)
Dec 12, 2011 8.286 8.469 8.102 8.266 845,218 -0.18(-2.17%)
Dec 09, 2011 8.054 8.517 7.958 8.449 974,143 +0.43(+5.41%)
Dec 08, 2011 8.151 8.314 7.977 8.016 945,193 -0.29(-3.48%)
Dec 07, 2011 8.286 8.401 8.054 8.305 716,059 -0.04(-0.46%)
Dec 06, 2011 8.363 8.469 8.199 8.343 1,282,581 +0.00(+0.00%)
Dec 05, 2011 8.392 8.469 8.257 8.343 1,044,472 +0.13(+1.64%)
Dec 02, 2011 8.314 8.401 8.199 8.208 903,507 +0.07(+0.83%)
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