Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 3.560 3.700 3.491 3.640 379,138 +0.02(+0.55%)
Jul 29, 2010 3.530 3.630 3.450 3.620 564,777 +0.10(+2.84%)
Jul 28, 2010 3.640 3.640 3.500 3.520 780,148 -0.05(-1.40%)
Jul 27, 2010 3.720 3.750 3.530 3.570 538,209 -0.09(-2.46%)
Jul 26, 2010 3.600 3.700 3.500 3.660 845,709 +0.11(+3.10%)
Jul 23, 2010 3.290 3.575 3.220 3.550 1,360,444 +0.28(+8.56%)
Jul 22, 2010 3.150 3.290 3.150 3.270 376,471 +0.17(+5.48%)
Jul 21, 2010 3.240 3.280 3.100 3.100 364,812 -0.13(-4.02%)
Jul 20, 2010 3.320 3.370 3.150 3.230 569,018 -0.14(-4.15%)
Jul 19, 2010 3.260 3.400 3.240 3.370 441,633 +0.13(+4.01%)
Jul 16, 2010 3.430 3.480 3.230 3.240 553,497 -0.23(-6.63%)
Jul 15, 2010 3.190 3.500 3.190 3.470 2,385,768 +0.32(+10.16%)
Jul 14, 2010 3.150 3.180 3.120 3.150 278,077 +0.00(+0.00%)
Jul 13, 2010 3.140 3.180 3.080 3.150 610,317 +0.07(+2.27%)
Jul 12, 2010 3.130 3.140 3.020 3.080 327,990 -0.04(-1.28%)
Jul 09, 2010 3.100 3.130 2.900 3.120 549,002 +0.02(+0.65%)
Jul 08, 2010 3.150 3.150 3.050 3.100 383,041 -0.03(-0.96%)
Jul 07, 2010 3.120 3.150 3.030 3.130 417,723 +0.01(+0.32%)
Jul 06, 2010 3.100 3.150 3.100 3.120 602,883 +0.04(+1.30%)
Jul 02, 2010 3.080 3.120 2.960 3.080 222,970 +0.01(+0.33%)
Jul 01, 2010 2.960 3.100 2.800 3.070 587,256 +0.10(+3.37%)
Jun 30, 2010 2.870 3.060 2.850 2.970 316,033 +0.10(+3.48%)
Jun 29, 2010 3.140 3.140 2.850 2.870 447,473 -0.34(-10.59%)
Jun 25, 2010 3.140 3.210 3.080 3.210 1,459,960 +0.08(+2.56%)
Jun 24, 2010 3.040 3.200 2.940 3.130 797,747 +0.06(+1.95%)
Jun 23, 2010 3.080 3.150 3.050 3.070 332,478 -0.01(-0.32%)
Jun 22, 2010 3.170 3.190 3.060 3.080 529,324 -0.06(-1.91%)
Jun 21, 2010 3.090 3.280 3.040 3.140 1,055,396 +0.14(+4.67%)
Jun 18, 2010 3.050 3.060 2.960 3.000 594,421 -0.03(-0.99%)
Jun 17, 2010 3.000 3.070 2.900 3.030 1,078,504 +0.05(+1.68%)
Jun 16, 2010 3.050 3.050 2.910 2.980 343,075 -0.09(-2.93%)
Jun 15, 2010 3.120 3.140 3.020 3.070 419,454 -0.02(-0.65%)
Jun 14, 2010 3.060 3.150 3.000 3.090 657,921 +0.09(+3.00%)
Jun 11, 2010 3.000 3.040 2.900 3.000 371,431 +0.00(+0.00%)
Jun 10, 2010 2.970 3.100 2.950 3.000 1,294,577 +0.09(+3.09%)
Jun 09, 2010 2.850 3.050 2.800 2.910 644,502 +0.08(+2.83%)
Jun 08, 2010 2.620 2.850 2.600 2.830 398,433 +0.23(+8.85%)
Jun 07, 2010 2.880 2.913 2.590 2.600 703,559 -0.27(-9.49%)
Jun 04, 2010 3.110 3.150 2.850 2.873 1,050,628 -0.32(-9.95%)
Jun 03, 2010 3.150 3.310 3.080 3.190 1,575,269 +0.05(+1.59%)
Jun 02, 2010 2.950 3.150 2.950 3.140 845,222 +0.19(+6.44%)
Jun 01, 2010 2.860 3.050 2.810 2.950 730,229 +0.06(+2.08%)
May 28, 2010 2.890 2.940 2.790 2.890 526,720 +0.00(+0.00%)
May 27, 2010 2.720 3.000 2.720 2.890 754,534 +0.24(+9.06%)
May 26, 2010 2.790 2.850 2.650 2.650 839,990 -0.11(-3.99%)
May 25, 2010 2.530 2.775 2.420 2.760 796,176 +0.16(+6.15%)
May 24, 2010 2.620 2.730 2.600 2.600 405,263 -0.01(-0.38%)
May 21, 2010 2.700 2.830 2.510 2.610 808,188 -0.14(-5.09%)
May 20, 2010 2.560 2.800 2.480 2.750 1,208,987 -0.11(-3.85%)
May 19, 2010 2.840 2.880 2.590 2.860 492,530 +0.00(+0.00%)
May 18, 2010 2.990 3.040 2.770 2.860 443,172 -0.08(-2.72%)
May 17, 2010 2.930 2.970 2.900 2.940 614,965 -0.01(-0.34%)
May 14, 2010 2.970 2.990 2.860 2.950 891,993 -0.05(-1.67%)
May 13, 2010 3.010 3.020 2.810 3.000 1,184,726 +0.05(+1.69%)
May 12, 2010 2.810 3.010 2.600 2.950 2,749,941 +0.19(+6.88%)
May 11, 2010 2.720 2.800 2.560 2.760 570,664 +0.15(+5.75%)
May 10, 2010 2.640 2.730 2.430 2.610 801,977 +0.22(+9.21%)
May 07, 2010 2.500 2.600 2.360 2.390 656,746 -0.05(-2.05%)
May 06, 2010 2.550 2.700 2.410 2.440 953,483 -0.10(-3.94%)
May 05, 2010 2.790 2.900 2.510 2.540 1,798,781 -0.21(-7.64%)
May 04, 2010 2.280 2.760 2.250 2.750 3,680,819 +0.62(+29.11%)
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