Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.490 9.800 9.460 9.630 936,921 +0.20(+2.12%)
Jun 29, 2011 9.380 9.540 9.220 9.430 956,484 +0.10(+1.07%)
Jun 28, 2011 9.380 9.430 9.260 9.330 451,252 +0.00(+0.00%)
Jun 27, 2011 9.400 9.400 9.230 9.330 227,426 -0.08(-0.85%)
Jun 24, 2011 9.410 9.550 9.310 9.410 423,082 -0.01(-0.11%)
Jun 23, 2011 9.460 9.460 9.220 9.420 378,664 -0.07(-0.74%)
Jun 22, 2011 9.590 9.660 9.450 9.490 391,300 -0.08(-0.84%)
Jun 21, 2011 9.240 9.580 9.220 9.570 597,926 +0.39(+4.25%)
Jun 20, 2011 9.020 9.280 9.180 9.180 320,503 +0.00(+0.00%)
Jun 17, 2011 9.250 9.390 9.090 9.180 649,893 -0.07(-0.76%)
Jun 16, 2011 9.430 9.600 9.210 9.250 783,335 -0.17(-1.80%)
Jun 15, 2011 9.540 9.580 9.310 9.420 746,377 -0.12(-1.26%)
Jun 14, 2011 9.570 9.600 9.440 9.540 2,224,991 +0.10(+1.06%)
Jun 13, 2011 9.290 9.530 9.160 9.440 1,006,748 +0.15(+1.61%)
Jun 10, 2011 9.500 9.500 9.230 9.290 429,887 -0.30(-3.13%)
Jun 09, 2011 9.640 9.730 9.550 9.590 428,982 +0.00(+0.00%)
Jun 08, 2011 9.870 9.920 9.520 9.590 538,800 -0.26(-2.64%)
Jun 07, 2011 10.02 10.03 9.840 9.850 360,295 -0.13(-1.30%)
Jun 06, 2011 10.09 10.28 9.910 9.980 455,842 -0.15(-1.48%)
Jun 03, 2011 10.29 10.38 10.12 10.13 253,381 +0.02(+0.20%)
May 24, 2011 10.36 10.37 10.03 10.11 702,777 -0.25(-2.41%)
May 20, 2011 10.39 10.45 10.13 10.36 562,531 +0.06(+0.58%)
May 19, 2011 10.42 10.46 10.15 10.30 2,357,606 -0.03(-0.29%)
May 18, 2011 10.41 10.50 10.30 10.33 347,769 +0.05(+0.49%)
May 17, 2011 9.950 10.36 9.860 10.28 831,983 +0.27(+2.70%)
May 16, 2011 10.28 10.43 9.970 10.01 1,543,171 -0.31(-3.00%)
May 13, 2011 10.36 10.51 10.23 10.32 784,656 +0.03(+0.29%)
May 12, 2011 10.11 10.47 10.11 10.29 601,583 +0.04(+0.39%)
May 11, 2011 10.50 10.50 10.18 10.25 630,411 -0.25(-2.38%)
May 10, 2011 10.30 10.67 10.29 10.50 1,007,100 +0.20(+1.94%)
May 09, 2011 11.20 11.20 10.17 10.30 1,827,881 -0.57(-5.24%)
May 06, 2011 10.96 11.10 10.79 10.87 947,098 -0.03(-0.28%)
May 05, 2011 11.05 11.26 10.85 10.90 807,436 -0.31(-2.77%)
May 04, 2011 11.42 11.49 11.11 11.21 470,716 -0.24(-2.10%)
May 03, 2011 11.57 11.71 11.44 11.45 751,000 -0.12(-1.04%)
May 02, 2011 11.72 11.58 11.52 11.57 711,254 -0.06(-0.52%)
Apr 29, 2011 11.74 11.75 11.59 11.63 328,093 -0.05(-0.43%)
Apr 28, 2011 11.75 12.03 11.56 11.68 967,292 -0.07(-0.60%)
Apr 27, 2011 11.59 11.87 11.38 11.75 566,467 +0.11(+0.95%)
Apr 26, 2011 11.60 11.76 11.60 11.64 337,781 -0.04(-0.34%)
Apr 25, 2011 11.68 11.82 11.66 11.68 310,130 -0.01(-0.09%)
Apr 21, 2011 11.65 11.73 11.46 11.69 355,375 +0.11(+0.95%)
Apr 20, 2011 11.37 11.83 11.37 11.58 1,129,478 +0.38(+3.39%)
Apr 19, 2011 11.15 11.21 11.02 11.20 900,091 +0.08(+0.72%)
Apr 18, 2011 11.38 11.47 11.06 11.12 1,112,936 -0.33(-2.88%)
Apr 15, 2011 11.59 11.59 11.43 11.45 437,126 -0.08(-0.69%)
Apr 14, 2011 11.92 11.94 11.50 11.53 1,012,339 -0.39(-3.27%)
Apr 13, 2011 12.19 12.23 11.91 11.92 552,428 -0.22(-1.81%)
Apr 12, 2011 12.29 12.29 11.91 12.14 1,261,111 -0.19(-1.54%)
Apr 11, 2011 12.64 12.77 12.19 12.33 438,430 -0.29(-2.30%)
Apr 08, 2011 12.89 12.92 12.59 12.62 546,032 -0.14(-1.10%)
Apr 07, 2011 12.90 13.05 12.73 12.76 655,731 -0.19(-1.47%)
Apr 06, 2011 12.95 13.02 12.69 12.95 962,348 +0.10(+0.78%)
Apr 05, 2011 12.82 12.89 12.56 12.85 743,338 +0.19(+1.50%)
Apr 04, 2011 12.20 12.75 12.20 12.66 966,631 +0.53(+4.37%)
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