Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.181 8.431 8.041 8.171 761,516 -0.14(-1.68%)
Jul 29, 2010 8.459 8.459 8.041 8.311 672,623 -0.07(-0.89%)
Jul 28, 2010 8.385 8.496 8.301 8.385 593,802 -0.05(-0.55%)
Jul 27, 2010 8.496 8.496 8.348 8.431 638,392 +0.00(+0.00%)
Jul 26, 2010 8.329 8.478 8.255 8.431 678,795 +0.15(+1.79%)
Jul 23, 2010 8.051 8.376 7.967 8.283 869,186 +0.18(+2.18%)
Jul 22, 2010 7.846 8.125 7.800 8.106 685,765 +0.34(+4.43%)
Jul 21, 2010 7.865 7.930 7.707 7.763 709,065 -0.03(-0.36%)
Jul 20, 2010 7.568 7.819 7.568 7.791 656,621 +0.15(+1.94%)
Jul 19, 2010 7.512 7.642 7.512 7.642 629,828 +0.14(+1.86%)
Jul 16, 2010 7.744 7.884 7.475 7.503 697,652 -0.32(-4.04%)
Jul 15, 2010 7.772 7.846 7.503 7.819 702,378 +0.03(+0.36%)
Jul 14, 2010 7.874 7.930 7.689 7.791 1,226,528 -0.07(-0.94%)
Jul 13, 2010 7.549 7.893 7.494 7.865 1,399,416 +0.41(+5.48%)
Jul 12, 2010 7.280 7.466 7.261 7.456 764,716 +0.18(+2.42%)
Jul 09, 2010 7.076 7.289 7.057 7.280 578,713 +0.20(+2.75%)
Jul 08, 2010 7.104 7.150 6.964 7.085 556,899 +0.07(+1.06%)
Jul 07, 2010 6.871 7.011 6.760 7.011 889,997 +0.18(+2.58%)
Jul 06, 2010 7.336 7.429 6.765 6.834 1,332,860 -0.37(-5.15%)
Jul 02, 2010 7.206 7.317 7.131 7.206 1,260,262 +0.05(+0.65%)
Jul 01, 2010 7.234 7.234 6.983 7.159 894,383 -0.04(-0.52%)
Jun 30, 2010 7.308 7.391 7.159 7.196 1,057,435 -0.09(-1.27%)
Jun 29, 2010 7.456 7.494 7.289 7.289 1,454,540 -0.33(-4.27%)
Jun 25, 2010 7.614 7.744 7.568 7.614 1,588,811 +0.05(+0.61%)
Jun 24, 2010 7.670 7.726 7.540 7.568 1,448,234 -0.13(-1.69%)
Jun 23, 2010 7.958 7.986 7.670 7.698 2,090,348 -0.21(-2.70%)
Jun 22, 2010 8.580 8.580 7.856 7.911 3,135,865 -0.72(-8.29%)
Jun 21, 2010 8.998 9.007 8.552 8.626 917,265 -0.14(-1.59%)
Jun 18, 2010 8.719 8.845 8.664 8.766 742,741 +0.10(+1.18%)
Jun 17, 2010 8.719 8.738 8.543 8.664 817,775 -0.06(-0.64%)
Jun 16, 2010 8.868 8.914 8.636 8.719 1,945,312 -0.47(-5.15%)
Jun 15, 2010 9.156 9.379 9.072 9.193 612,857 +0.15(+1.64%)
Jun 14, 2010 8.905 9.193 8.905 9.044 585,457 +0.20(+2.20%)
Jun 11, 2010 9.091 9.165 8.840 8.849 1,287,737 -0.37(-3.98%)
Jun 10, 2010 9.184 9.221 8.859 9.216 659,623 +0.19(+2.11%)
Jun 09, 2010 9.063 9.174 8.951 9.026 876,906 +0.22(+2.53%)
Jun 08, 2010 8.812 8.849 8.599 8.803 657,569 +0.05(+0.53%)
Jun 07, 2010 9.258 9.304 8.691 8.757 2,215,122 -0.48(-5.23%)
Jun 04, 2010 9.453 9.527 9.211 9.239 660,379 -0.40(-4.14%)
Jun 03, 2010 9.555 9.732 9.518 9.639 467,591 +0.13(+1.37%)
Jun 02, 2010 9.601 9.629 9.091 9.509 3,402,516 +0.00(+0.00%)
Jun 01, 2010 9.713 9.769 9.499 9.509 597,796 -0.29(-2.94%)
May 28, 2010 9.796 9.908 9.606 9.796 636,310 +0.00(+0.00%)
May 27, 2010 9.741 9.815 9.537 9.796 1,081,835 +0.26(+2.73%)
May 26, 2010 9.899 10.02 9.499 9.537 1,645,468 -0.32(-3.30%)
May 25, 2010 9.787 9.973 9.639 9.861 1,045,948 -0.17(-1.67%)
May 24, 2010 10.11 10.24 10.01 10.03 561,347 -0.12(-1.19%)
May 21, 2010 9.913 10.17 9.751 10.15 1,468,107 +0.06(+0.55%)
May 20, 2010 10.09 10.39 10.03 10.09 1,302,713 -0.46(-4.31%)
May 19, 2010 10.68 10.85 10.47 10.55 795,860 -0.17(-1.56%)
May 18, 2010 10.97 11.06 10.69 10.72 990,994 -0.15(-1.37%)
May 17, 2010 10.82 10.96 10.70 10.86 1,407,541 +0.12(+1.12%)
May 14, 2010 10.84 10.91 10.62 10.74 1,189,337 -0.15(-1.36%)
May 13, 2010 10.86 10.96 10.75 10.89 941,276 -0.05(-0.43%)
May 12, 2010 10.79 10.99 10.79 10.94 760,609 +0.15(+1.38%)
May 11, 2010 10.79 10.95 10.55 10.79 1,260,036 +0.05(+0.43%)
May 10, 2010 10.68 10.94 10.54 10.74 980,454 +0.49(+4.80%)
May 07, 2010 10.45 10.49 9.750 10.25 1,121,649 -0.20(-1.95%)
May 06, 2010 10.96 11.12 9.100 10.46 1,054,910 -0.54(-4.90%)
May 05, 2010 11.12 11.33 10.93 10.99 835,004 -0.16(-1.41%)
May 04, 2010 11.17 11.30 10.99 11.15 1,214,537 -0.14(-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