Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.230 9.278 9.143 9.157 574,054 -0.02(-0.26%)
Feb 27, 2013 9.095 9.316 9.095 9.182 502,171 +0.01(+0.10%)
Feb 26, 2013 9.104 9.239 9.047 9.172 631,346 +0.10(+1.06%)
Feb 25, 2013 9.259 9.355 9.047 9.076 829,226 -0.21(-2.28%)
Feb 22, 2013 9.239 9.393 9.172 9.287 695,673 +0.13(+1.37%)
Feb 21, 2013 9.365 9.365 9.085 9.162 973,678 -0.21(-2.26%)
Feb 20, 2013 9.567 9.577 9.355 9.374 1,028,764 -0.16(-1.72%)
Feb 19, 2013 9.432 9.557 9.297 9.538 758,259 +0.15(+1.64%)
Feb 15, 2013 9.596 9.596 9.345 9.384 667,040 -0.13(-1.42%)
Feb 14, 2013 9.461 9.548 9.418 9.519 551,687 +0.06(+0.61%)
Feb 13, 2013 9.567 9.625 9.427 9.461 776,203 -0.06(-0.61%)
Feb 12, 2013 9.336 9.605 9.278 9.519 576,086 +0.23(+2.49%)
Feb 11, 2013 9.345 9.355 9.230 9.287 588,015 -0.04(-0.41%)
Feb 08, 2013 9.307 9.422 9.287 9.326 474,162 +0.02(+0.21%)
Feb 07, 2013 9.374 9.451 9.244 9.307 462,578 -0.05(-0.51%)
Feb 06, 2013 9.326 9.451 9.268 9.355 562,465 +0.13(+1.46%)
Feb 04, 2013 9.422 9.461 9.191 9.220 675,246 -0.32(-3.33%)
Feb 01, 2013 9.577 9.634 9.442 9.538 776,084 +0.04(+0.41%)
Jan 31, 2013 9.605 9.605 9.355 9.499 2,574,865 -0.11(-1.10%)
Jan 30, 2013 9.625 9.654 9.519 9.605 1,323,402 -0.07(-0.70%)
Jan 29, 2013 9.625 9.711 9.577 9.673 1,429,450 +0.01(+0.10%)
Jan 28, 2013 9.605 9.721 9.577 9.663 2,465,716 +0.09(+0.91%)
Jan 25, 2013 9.384 9.586 9.355 9.577 1,682,284 +0.23(+2.47%)
Jan 24, 2013 9.172 9.365 9.143 9.345 926,284 +0.19(+2.11%)
Jan 23, 2013 9.143 9.191 9.085 9.153 1,732,432 +0.03(+0.32%)
Jan 22, 2013 8.979 9.133 8.950 9.124 914,020 +0.17(+1.94%)
Jan 18, 2013 8.864 9.076 8.835 8.950 2,380,769 +0.11(+1.20%)
Jan 17, 2013 8.796 8.912 8.772 8.844 677,932 +0.13(+1.44%)
Jan 16, 2013 8.709 8.825 8.695 8.719 753,890 -0.05(-0.55%)
Jan 15, 2013 8.700 8.806 8.632 8.767 962,634 +0.03(+0.33%)
Jan 14, 2013 8.854 8.883 8.700 8.738 656,916 -0.13(-1.41%)
Jan 11, 2013 8.690 8.912 8.676 8.864 1,100,204 +0.21(+2.45%)
Jan 10, 2013 8.796 8.825 8.632 8.652 765,529 -0.07(-0.77%)
Jan 09, 2013 8.806 8.902 8.681 8.719 895,321 -0.03(-0.33%)
Jan 08, 2013 9.153 9.201 8.719 8.748 1,300,954 -0.40(-4.42%)
Jan 07, 2013 9.104 9.225 9.032 9.153 888,759 -0.04(-0.42%)
Jan 04, 2013 9.220 9.220 9.066 9.191 707,184 +0.03(+0.32%)
Jan 03, 2013 9.133 9.206 9.038 9.162 658,737 +0.04(+0.42%)
Jan 02, 2013 9.027 9.124 8.844 9.124 1,159,384 +0.28(+3.16%)
Dec 31, 2012 8.478 8.854 8.430 8.844 711,714 +0.39(+4.67%)
Dec 28, 2012 8.671 8.709 8.382 8.449 1,343,109 -0.25(-2.88%)
Dec 27, 2012 8.738 8.767 8.613 8.700 407,510 -0.01(-0.11%)
Dec 26, 2012 8.825 8.902 8.681 8.709 369,910 -0.11(-1.20%)
Dec 24, 2012 8.844 8.873 8.681 8.815 166,656 -0.04(-0.44%)
Dec 21, 2012 8.796 8.873 8.690 8.854 1,242,739 -0.02(-0.22%)
Dec 20, 2012 8.873 8.979 8.806 8.873 769,613 +0.00(+0.00%)
Dec 19, 2012 8.825 8.921 8.796 8.873 678,653 +0.03(+0.33%)
Dec 18, 2012 8.671 8.854 8.671 8.844 1,077,845 +0.23(+2.68%)
Dec 17, 2012 8.815 8.862 8.603 8.613 1,138,668 -0.14(-1.65%)
Dec 14, 2012 8.777 8.811 8.700 8.758 695,672 -0.05(-0.55%)
Dec 13, 2012 8.902 8.920 8.738 8.806 291,055 -0.11(-1.19%)
Dec 12, 2012 8.931 9.008 8.854 8.912 544,552 -0.03(-0.32%)
Dec 11, 2012 8.960 8.960 8.787 8.941 687,688 +0.06(+0.65%)
Dec 10, 2012 8.912 8.950 8.782 8.883 843,204 +0.02(+0.22%)
Dec 07, 2012 8.892 8.912 8.796 8.864 549,883 +0.01(+0.11%)
Dec 06, 2012 8.767 8.864 8.671 8.854 507,401 +0.06(+0.66%)
Dec 05, 2012 8.681 8.806 8.575 8.796 682,543 +0.13(+1.44%)
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