Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.856 7.930 7.846 7.884 746,430 +0.14(+1.80%)
Feb 25, 2010 7.689 7.754 7.633 7.744 653,471 +0.01(+0.12%)
Feb 24, 2010 7.846 7.893 7.679 7.735 640,718 -0.07(-0.83%)
Feb 23, 2010 7.828 7.911 7.768 7.800 619,718 -0.03(-0.36%)
Feb 22, 2010 7.800 7.846 7.772 7.828 492,897 +0.03(+0.36%)
Feb 19, 2010 7.893 7.921 7.763 7.800 658,886 -0.09(-1.18%)
Feb 18, 2010 7.958 7.967 7.865 7.893 433,141 -0.05(-0.58%)
Feb 17, 2010 7.884 7.976 7.837 7.939 545,264 +0.10(+1.30%)
Feb 16, 2010 7.856 7.865 7.735 7.837 412,787 +0.07(+0.84%)
Feb 12, 2010 7.707 7.772 7.772 7.772 696,117 +0.02(+0.24%)
Feb 11, 2010 7.735 7.754 7.651 7.754 702,955 +0.02(+0.24%)
Feb 10, 2010 7.661 7.781 7.624 7.735 437,470 +0.03(+0.36%)
Feb 09, 2010 7.716 7.781 7.624 7.707 821,890 +0.08(+1.10%)
Feb 08, 2010 7.577 7.707 7.531 7.624 572,938 +0.02(+0.24%)
Feb 05, 2010 7.577 7.642 7.494 7.605 445,154 +0.03(+0.37%)
Feb 04, 2010 7.726 7.772 7.577 7.577 635,028 -0.19(-2.51%)
Feb 03, 2010 7.874 7.911 7.726 7.772 508,707 -0.10(-1.30%)
Feb 02, 2010 7.911 7.967 7.846 7.874 549,636 -0.06(-0.70%)
Feb 01, 2010 7.846 7.949 7.707 7.930 673,506 +0.10(+1.30%)
Jan 29, 2010 7.846 7.949 7.805 7.828 606,300 +0.00(+0.00%)
Jan 28, 2010 7.874 7.986 7.754 7.828 680,125 -0.07(-0.82%)
Jan 27, 2010 7.856 7.911 7.735 7.893 1,000,660 -0.02(-0.23%)
Jan 26, 2010 7.930 8.014 7.874 7.911 1,024,149 -0.04(-0.47%)
Jan 25, 2010 8.097 8.106 7.916 7.949 1,133,783 -0.10(-1.27%)
Jan 22, 2010 8.144 8.209 8.041 8.051 729,657 -0.08(-1.03%)
Jan 21, 2010 8.376 8.404 8.125 8.134 1,118,385 -0.20(-2.45%)
Jan 20, 2010 8.274 8.357 8.274 8.339 1,247,395 +0.02(+0.22%)
Jan 19, 2010 8.218 8.325 8.181 8.320 1,085,276 +0.15(+1.82%)
Jan 15, 2010 8.171 8.171 8.171 8.171 1,515,865 +0.06(+0.69%)
Jan 14, 2010 8.023 8.134 7.986 8.116 846,630 +0.08(+1.04%)
Jan 13, 2010 8.069 8.106 7.939 8.032 990,123 +0.03(+0.35%)
Jan 12, 2010 7.893 8.014 7.846 8.004 1,422,440 +0.08(+1.06%)
Jan 11, 2010 8.060 8.060 7.902 7.921 1,447,930 -0.07(-0.81%)
Jan 08, 2010 8.023 8.088 7.939 7.986 1,508,287 -0.07(-0.92%)
Jan 07, 2010 8.283 8.320 8.004 8.060 2,175,084 -0.21(-2.58%)
Jan 06, 2010 8.357 8.677 8.264 8.274 7,239,400 -1.24(-13.07%)
Jan 05, 2010 9.676 9.778 9.472 9.518 938,936 -0.04(-0.39%)
Jan 04, 2010 9.499 9.555 9.314 9.555 800,183 +0.20(+2.18%)
Dec 31, 2009 9.629 9.351 9.351 9.351 924,854 -0.32(-3.27%)
Dec 30, 2009 9.806 9.852 9.611 9.666 466,245 -0.19(-1.89%)
Dec 29, 2009 9.834 9.899 9.750 9.852 228,237 +0.07(+0.76%)
Dec 28, 2009 9.861 9.889 9.732 9.778 260,843 -0.07(-0.75%)
Dec 24, 2009 9.843 9.917 9.824 9.852 225,157 +0.05(+0.47%)
Dec 23, 2009 9.732 9.834 9.663 9.806 195,314 +0.15(+1.54%)
Dec 22, 2009 9.629 9.750 9.584 9.657 321,123 +0.07(+0.78%)
Dec 21, 2009 9.397 9.713 9.388 9.583 453,924 +0.21(+2.28%)
Dec 18, 2009 9.379 9.444 9.286 9.369 1,343,543 -0.03(-0.30%)
Dec 17, 2009 9.434 9.518 9.304 9.397 299,128 -0.13(-1.36%)
Dec 16, 2009 9.537 9.685 9.444 9.527 475,026 +0.06(+0.69%)
Dec 15, 2009 9.472 9.583 9.425 9.462 411,161 -0.01(-0.10%)
Dec 14, 2009 9.239 9.490 9.174 9.472 559,104 +0.20(+2.20%)
Dec 11, 2009 9.184 9.304 9.063 9.267 440,958 +0.16(+1.73%)
Dec 10, 2009 9.119 9.156 9.017 9.109 397,878 +0.06(+0.62%)
Dec 09, 2009 9.091 9.091 8.970 9.054 291,188 -0.06(-0.71%)
Dec 08, 2009 8.998 9.202 8.905 9.119 556,858 -0.16(-1.70%)
Dec 07, 2009 9.211 9.351 9.211 9.277 674,493 +0.09(+1.01%)
Dec 04, 2009 9.109 9.332 9.017 9.184 727,555 +0.15(+1.64%)
Dec 03, 2009 9.109 9.230 9.026 9.035 439,846 -0.07(-0.71%)
Dec 02, 2009 8.970 9.193 8.942 9.100 384,183 +0.10(+1.14%)
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