Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.490 4.590 4.450 4.480 656,495 +0.04(+0.90%)
Aug 30, 2012 4.800 4.820 4.410 4.440 988,402 -0.39(-8.07%)
Aug 29, 2012 4.850 4.920 4.750 4.830 572,222 -0.06(-1.23%)
Aug 27, 2012 4.980 5.000 4.890 4.890 548,740 -0.04(-0.81%)
Aug 24, 2012 4.990 5.010 4.900 4.930 783,740 -0.09(-1.79%)
Aug 23, 2012 4.930 5.100 4.920 5.020 962,249 +0.06(+1.21%)
Aug 22, 2012 4.890 5.000 4.810 4.960 681,566 +0.06(+1.22%)
Aug 21, 2012 4.800 4.990 4.750 4.900 1,300,852 +0.15(+3.16%)
Aug 20, 2012 4.600 4.940 4.560 4.750 1,371,178 +0.14(+3.04%)
Aug 17, 2012 4.530 4.720 4.520 4.610 748,907 +0.11(+2.44%)
Aug 16, 2012 4.360 4.540 4.330 4.500 1,224,003 +0.16(+3.69%)
Aug 15, 2012 4.270 4.350 4.220 4.340 662,636 +0.07(+1.64%)
Aug 14, 2012 4.280 4.360 4.240 4.270 754,766 -0.01(-0.12%)
Aug 13, 2012 4.290 4.390 4.190 4.275 794,075 -0.01(-0.35%)
Aug 10, 2012 4.160 4.310 4.070 4.290 869,016 +0.09(+2.14%)
Aug 09, 2012 4.160 4.300 4.020 4.200 3,189,614 -0.49(-10.45%)
Aug 08, 2012 4.630 4.790 4.580 4.690 1,795,572 +0.17(+3.76%)
Aug 07, 2012 4.400 4.620 4.355 4.520 1,098,792 +0.15(+3.43%)
Aug 06, 2012 4.110 4.370 4.110 4.370 737,194 +0.28(+6.85%)
Aug 03, 2012 4.070 4.210 3.950 4.090 1,139,003 +0.11(+2.76%)
Aug 02, 2012 3.970 4.050 3.830 3.980 2,096,186 +0.20(+5.29%)
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