Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.12 11.27 11.01 11.06 941,517 -0.09(-0.81%)
Mar 30, 2010 11.14 11.34 11.03 11.15 740,885 -0.01(-0.09%)
Mar 29, 2010 11.16 11.26 10.82 11.16 830,293 +0.00(+0.00%)
Mar 26, 2010 11.11 11.37 11.05 11.16 1,424,114 +0.06(+0.54%)
Mar 25, 2010 10.89 11.48 10.76 11.10 3,253,639 +0.21(+1.93%)
Mar 24, 2010 10.52 10.94 10.12 10.89 6,091,658 -0.30(-2.68%)
Mar 23, 2010 11.15 11.28 11.07 11.19 1,792,729 +0.08(+0.72%)
Mar 22, 2010 11.08 11.15 10.89 11.11 1,242,557 -0.08(-0.71%)
Mar 19, 2010 11.18 11.19 10.92 11.19 1,508,946 +0.04(+0.36%)
Mar 18, 2010 11.12 11.18 11.01 11.15 1,115,950 +0.04(+0.36%)
Mar 17, 2010 11.12 11.25 11.04 11.11 1,497,270 +0.03(+0.27%)
Mar 16, 2010 10.70 11.18 10.69 11.08 4,863,618 +0.59(+5.62%)
Mar 15, 2010 10.43 10.50 10.12 10.49 1,024,754 +0.09(+0.87%)
Mar 12, 2010 10.01 10.50 10.01 10.40 1,766,534 +0.15(+1.46%)
Mar 11, 2010 9.780 10.33 9.750 10.25 3,298,775 +0.37(+3.74%)
Mar 10, 2010 9.330 9.900 9.250 9.880 4,972,860 +0.90(+10.02%)
Mar 09, 2010 8.500 9.140 8.500 8.980 1,886,764 +0.43(+5.03%)
Mar 08, 2010 8.630 8.750 8.540 8.550 937,684 -0.06(-0.70%)
Mar 05, 2010 8.490 8.620 8.390 8.610 972,219 +0.18(+2.14%)
Mar 04, 2010 8.340 8.460 8.290 8.430 896,408 +0.07(+0.84%)
Mar 03, 2010 8.450 8.510 8.350 8.360 1,188,178 -0.06(-0.71%)
Mar 02, 2010 8.440 8.460 8.370 8.420 596,949 -0.04(-0.47%)
Mar 01, 2010 8.520 8.550 8.360 8.460 722,853 -0.03(-0.35%)
Feb 26, 2010 8.460 8.540 8.450 8.490 693,119 +0.15(+1.80%)
Feb 25, 2010 8.280 8.350 8.220 8.340 606,800 +0.01(+0.12%)
Feb 24, 2010 8.450 8.500 8.270 8.330 594,957 -0.07(-0.83%)
Feb 23, 2010 8.430 8.520 8.365 8.400 575,457 -0.03(-0.36%)
Feb 22, 2010 8.400 8.450 8.370 8.430 457,694 +0.03(+0.36%)
Feb 19, 2010 8.500 8.530 8.360 8.400 611,828 -0.10(-1.18%)
Feb 18, 2010 8.570 8.580 8.470 8.500 402,206 -0.05(-0.58%)
Feb 17, 2010 8.490 8.590 8.440 8.550 506,321 +0.11(+1.30%)
Feb 16, 2010 8.460 8.470 8.330 8.440 383,306 +0.07(+0.84%)
Feb 12, 2010 8.300 8.370 8.370 8.370 646,400 +0.02(+0.24%)
Feb 11, 2010 8.330 8.350 8.239 8.350 652,749 +0.02(+0.24%)
Feb 10, 2010 8.250 8.380 8.210 8.330 406,226 +0.03(+0.36%)
Feb 09, 2010 8.310 8.380 8.210 8.300 763,190 +0.09(+1.10%)
Feb 08, 2010 8.160 8.300 8.110 8.210 532,018 +0.02(+0.24%)
Feb 05, 2010 8.160 8.230 8.070 8.190 413,361 +0.03(+0.37%)
Feb 04, 2010 8.320 8.370 8.160 8.160 589,674 -0.21(-2.51%)
Feb 03, 2010 8.480 8.520 8.320 8.370 472,375 -0.11(-1.30%)
Feb 02, 2010 8.520 8.580 8.450 8.480 510,381 -0.06(-0.70%)
Feb 01, 2010 8.450 8.560 8.300 8.540 625,404 +0.11(+1.30%)
Jan 29, 2010 8.450 8.560 8.405 8.430 562,998 +0.00(+0.00%)
Jan 28, 2010 8.480 8.600 8.350 8.430 631,550 -0.07(-0.82%)
Jan 27, 2010 8.460 8.520 8.330 8.500 929,192 -0.02(-0.23%)
Jan 26, 2010 8.540 8.630 8.480 8.520 951,003 -0.04(-0.47%)
Jan 25, 2010 8.720 8.730 8.525 8.560 1,052,807 -0.11(-1.27%)
Jan 22, 2010 8.770 8.840 8.660 8.670 677,544 -0.09(-1.03%)
Jan 21, 2010 9.020 9.050 8.750 8.760 1,038,509 -0.22(-2.45%)
Jan 20, 2010 8.910 9.000 8.910 8.980 1,158,305 +0.02(+0.22%)
Jan 19, 2010 8.850 8.965 8.810 8.960 1,007,764 +0.16(+1.82%)
Jan 15, 2010 8.800 8.800 8.800 8.800 1,407,600 +0.06(+0.69%)
Jan 14, 2010 8.640 8.760 8.600 8.740 786,163 +0.09(+1.04%)
Jan 13, 2010 8.690 8.730 8.550 8.650 919,407 +0.03(+0.35%)
Jan 12, 2010 8.500 8.630 8.450 8.620 1,320,848 +0.09(+1.06%)
Jan 11, 2010 8.680 8.680 8.510 8.530 1,344,517 -0.07(-0.81%)
Jan 08, 2010 8.640 8.710 8.550 8.600 1,400,563 -0.08(-0.92%)
Jan 07, 2010 8.920 8.960 8.620 8.680 2,019,737 -0.23(-2.58%)
Jan 06, 2010 9.000 9.345 8.900 8.910 6,722,352 -1.34(-13.07%)
Jan 05, 2010 10.42 10.53 10.20 10.25 871,876 -0.04(-0.39%)
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