Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.33 10.46 10.22 10.27 1,013,933 -0.08(-0.81%)
Mar 30, 2010 10.34 10.53 10.24 10.35 797,870 -0.01(-0.09%)
Mar 29, 2010 10.36 10.46 10.05 10.36 894,154 +0.00(+0.00%)
Mar 26, 2010 10.32 10.56 10.26 10.36 1,533,649 +0.06(+0.54%)
Mar 25, 2010 10.11 10.66 9.992 10.31 3,503,892 +0.20(+1.93%)
Mar 24, 2010 9.769 10.16 9.397 10.11 6,560,196 -0.28(-2.68%)
Mar 23, 2010 10.35 10.47 10.28 10.39 1,930,616 +0.07(+0.72%)
Mar 22, 2010 10.29 10.35 10.11 10.32 1,338,128 -0.07(-0.72%)
Mar 19, 2010 10.38 10.39 10.14 10.39 1,625,006 +0.04(+0.36%)
Mar 18, 2010 10.33 10.38 10.22 10.35 1,201,783 +0.04(+0.36%)
Mar 17, 2010 10.33 10.45 10.25 10.32 1,612,432 +0.03(+0.27%)
Mar 16, 2010 9.936 10.38 9.927 10.29 5,237,702 +0.55(+5.62%)
Mar 15, 2010 9.685 9.750 9.400 9.741 1,103,572 +0.08(+0.87%)
Mar 12, 2010 9.295 9.750 9.295 9.657 1,902,406 +0.14(+1.46%)
Mar 11, 2010 9.082 9.592 9.054 9.518 3,552,499 +0.34(+3.74%)
Mar 10, 2010 8.664 9.193 8.589 9.174 5,355,346 +0.84(+10.02%)
Mar 09, 2010 7.893 8.487 7.893 8.339 2,031,884 +0.40(+5.03%)
Mar 08, 2010 8.014 8.125 7.930 7.939 1,009,805 -0.06(-0.70%)
Mar 05, 2010 7.884 8.004 7.791 7.995 1,046,997 +0.17(+2.14%)
Mar 04, 2010 7.744 7.856 7.698 7.828 965,355 +0.06(+0.84%)
Mar 03, 2010 7.846 7.902 7.754 7.763 1,279,566 -0.06(-0.71%)
Mar 02, 2010 7.837 7.856 7.772 7.819 642,863 -0.04(-0.47%)
Mar 01, 2010 7.911 7.939 7.763 7.856 778,451 -0.03(-0.35%)
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%)
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