Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.810 9.080 8.660 8.800 707,128 -0.15(-1.68%)
Jul 29, 2010 9.110 9.110 8.660 8.950 624,584 -0.08(-0.89%)
Jul 28, 2010 9.030 9.150 8.940 9.030 551,392 -0.05(-0.55%)
Jul 27, 2010 9.150 9.150 8.990 9.080 592,798 +0.00(+0.00%)
Jul 26, 2010 8.970 9.130 8.890 9.080 630,315 +0.16(+1.79%)
Jul 23, 2010 8.670 9.020 8.580 8.920 807,108 +0.19(+2.18%)
Jul 22, 2010 8.450 8.750 8.400 8.730 636,787 +0.37(+4.43%)
Jul 21, 2010 8.470 8.540 8.300 8.360 658,423 -0.03(-0.36%)
Jul 20, 2010 8.150 8.420 8.150 8.390 609,725 +0.16(+1.94%)
Jul 19, 2010 8.090 8.230 8.090 8.230 584,845 +0.15(+1.86%)
Jul 16, 2010 8.340 8.490 8.050 8.080 647,825 -0.34(-4.04%)
Jul 15, 2010 8.370 8.450 8.080 8.420 652,214 +0.03(+0.36%)
Jul 14, 2010 8.480 8.540 8.280 8.390 1,138,928 -0.08(-0.94%)
Jul 13, 2010 8.130 8.500 8.070 8.470 1,299,468 +0.44(+5.48%)
Jul 12, 2010 7.840 8.040 7.820 8.030 710,099 +0.19(+2.42%)
Jul 09, 2010 7.620 7.850 7.600 7.840 537,381 +0.21(+2.75%)
Jul 08, 2010 7.650 7.700 7.500 7.630 517,125 +0.08(+1.06%)
Jul 07, 2010 7.400 7.550 7.280 7.550 826,433 +0.19(+2.58%)
Jul 06, 2010 7.900 8.000 7.285 7.360 1,237,666 -0.40(-5.15%)
Jul 02, 2010 7.760 7.880 7.680 7.760 1,170,253 +0.05(+0.65%)
Jul 01, 2010 7.790 7.790 7.520 7.710 830,505 -0.04(-0.52%)
Jun 30, 2010 7.870 7.960 7.710 7.750 981,912 -0.10(-1.27%)
Jun 29, 2010 8.030 8.070 7.850 7.850 1,350,655 -0.35(-4.27%)
Jun 25, 2010 8.200 8.340 8.150 8.200 1,475,336 +0.05(+0.61%)
Jun 24, 2010 8.260 8.320 8.120 8.150 1,344,799 -0.14(-1.69%)
Jun 23, 2010 8.570 8.600 8.260 8.290 1,941,053 -0.23(-2.70%)
Jun 22, 2010 9.240 9.240 8.460 8.520 2,911,897 -0.77(-8.29%)
Jun 21, 2010 9.690 9.700 9.210 9.290 851,753 -0.15(-1.59%)
Jun 18, 2010 9.390 9.525 9.330 9.440 689,694 +0.11(+1.18%)
Jun 17, 2010 9.390 9.410 9.200 9.330 759,369 -0.06(-0.64%)
Jun 16, 2010 9.550 9.600 9.300 9.390 1,806,375 -0.51(-5.15%)
Jun 15, 2010 9.860 10.10 9.770 9.900 569,086 +0.16(+1.64%)
Jun 14, 2010 9.590 9.900 9.590 9.740 543,643 +0.21(+2.20%)
Jun 11, 2010 9.790 9.870 9.520 9.530 1,195,765 -0.40(-3.98%)
Jun 10, 2010 9.890 9.930 9.540 9.925 612,512 +0.21(+2.11%)
Jun 09, 2010 9.760 9.880 9.640 9.720 814,277 +0.24(+2.53%)
Jun 08, 2010 9.490 9.530 9.260 9.480 610,605 +0.05(+0.53%)
Jun 07, 2010 9.970 10.02 9.360 9.430 2,056,915 -0.52(-5.23%)
Jun 04, 2010 10.18 10.26 9.920 9.950 613,214 -0.43(-4.14%)
Jun 03, 2010 10.29 10.48 10.25 10.38 434,195 +0.14(+1.37%)
Jun 02, 2010 10.34 10.37 9.790 10.24 3,159,504 +0.00(+0.00%)
Jun 01, 2010 10.46 10.52 10.23 10.24 555,101 -0.31(-2.94%)
May 28, 2010 10.55 10.67 10.35 10.55 590,864 +0.00(+0.00%)
May 27, 2010 10.49 10.57 10.27 10.55 1,004,569 +0.28(+2.73%)
May 26, 2010 10.66 10.79 10.23 10.27 1,527,947 -0.35(-3.30%)
May 25, 2010 10.54 10.74 10.38 10.62 971,245 -0.18(-1.67%)
May 24, 2010 10.89 11.03 10.78 10.80 521,255 -0.13(-1.19%)
May 21, 2010 10.68 10.95 10.50 10.93 1,363,253 +0.06(+0.55%)
May 20, 2010 10.87 11.19 10.80 10.87 1,209,672 -0.49(-4.31%)
May 19, 2010 11.50 11.68 11.27 11.36 739,019 -0.18(-1.56%)
May 18, 2010 11.81 11.91 11.51 11.54 920,216 -0.16(-1.37%)
May 17, 2010 11.65 11.80 11.53 11.70 1,307,013 +0.13(+1.12%)
May 14, 2010 11.67 11.75 11.44 11.57 1,104,393 -0.16(-1.36%)
May 13, 2010 11.70 11.80 11.58 11.73 874,049 -0.05(-0.42%)
May 12, 2010 11.62 11.83 11.62 11.78 706,286 +0.16(+1.38%)
May 11, 2010 11.62 11.79 11.36 11.62 1,170,043 +0.05(+0.43%)
May 10, 2010 11.50 11.78 11.36 11.57 910,429 +0.53(+4.80%)
May 07, 2010 11.25 11.30 10.50 11.04 1,041,540 -0.22(-1.95%)
May 06, 2010 11.80 11.97 9.800 11.26 979,567 -0.58(-4.90%)
May 05, 2010 11.97 12.20 11.77 11.84 775,367 -0.17(-1.42%)
May 04, 2010 12.03 12.17 11.84 12.01 1,127,793 -0.15(-1.23%)
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