Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 1.280 1.310 1.260 1.270 110,685 -0.05(-3.79%)
Aug 30, 2010 1.320 1.410 1.280 1.320 65,602 -0.01(-0.75%)
Aug 27, 2010 1.330 1.380 1.300 1.330 128,221 +0.00(+0.00%)
Aug 26, 2010 1.360 1.380 1.320 1.330 43,534 -0.04(-2.92%)
Aug 25, 2010 1.430 1.430 1.330 1.370 61,360 -0.01(-0.72%)
Aug 24, 2010 1.420 1.420 1.310 1.380 149,581 -0.03(-2.13%)
Aug 23, 2010 1.550 1.560 1.400 1.410 158,886 -0.14(-9.03%)
Aug 20, 2010 1.570 1.600 1.500 1.550 84,042 -0.06(-3.73%)
Aug 19, 2010 1.620 1.650 1.560 1.610 62,115 -0.02(-1.23%)
Aug 18, 2010 1.670 1.690 1.550 1.630 110,276 -0.02(-1.21%)
Aug 17, 2010 1.700 1.700 1.510 1.650 205,835 -0.04(-2.37%)
Aug 16, 2010 1.710 1.760 1.660 1.690 73,529 -0.11(-6.11%)
Aug 13, 2010 1.800 1.880 1.790 1.800 53,599 -0.04(-2.17%)
Aug 12, 2010 1.900 1.930 1.830 1.840 90,093 -0.05(-2.65%)
Aug 11, 2010 1.860 1.910 1.850 1.890 44,711 -0.06(-3.08%)
Aug 10, 2010 1.940 1.970 1.910 1.950 18,464 +0.02(+1.04%)
Aug 09, 2010 2.020 2.020 1.910 1.930 50,823 +0.00(+0.00%)
Aug 06, 2010 1.930 2.000 1.900 1.930 53,243 +0.00(+0.00%)
Aug 05, 2010 1.970 2.000 1.900 1.930 21,431 -0.09(-4.46%)
Aug 04, 2010 1.910 2.020 1.890 2.020 51,269 +0.12(+6.32%)
Aug 03, 2010 1.940 1.940 1.890 1.900 41,129 -0.11(-5.47%)
Aug 02, 2010 2.040 2.040 1.930 2.010 64,579 +0.03(+1.52%)
Jul 30, 2010 1.980 2.020 1.710 1.980 42,245 +0.01(+0.51%)
Jul 29, 2010 1.880 1.970 1.770 1.970 76,393 +0.07(+3.68%)
Jul 28, 2010 1.950 1.950 1.840 1.900 64,910 -0.01(-0.52%)
Jul 27, 2010 1.770 1.920 1.770 1.910 76,487 +0.14(+7.91%)
Jul 26, 2010 1.740 1.800 1.740 1.770 90,235 +0.06(+3.51%)
Jul 23, 2010 1.670 1.780 1.640 1.710 167,654 +0.06(+3.64%)
Jul 22, 2010 1.690 1.690 1.620 1.650 94,095 -0.02(-1.20%)
Jul 21, 2010 1.630 1.680 1.600 1.670 67,360 +0.07(+4.37%)
Jul 20, 2010 1.550 1.650 1.550 1.600 32,049 -0.01(-0.62%)
Jul 19, 2010 1.700 1.700 1.450 1.610 178,346 -0.11(-6.40%)
Jul 16, 2010 1.720 1.819 1.710 1.720 60,644 -0.12(-6.52%)
Jul 15, 2010 1.970 2.080 1.750 1.840 111,853 -0.16(-8.00%)
Jul 14, 2010 1.870 2.190 1.870 2.000 300,919 +0.08(+4.17%)
Jul 13, 2010 1.770 1.920 1.650 1.920 190,594 +0.16(+9.09%)
Jul 12, 2010 1.540 1.920 1.510 1.760 145,552 +0.21(+13.55%)
Jul 09, 2010 1.550 1.550 1.486 1.550 64,057 +0.02(+1.31%)
Jul 08, 2010 1.580 1.580 1.490 1.530 61,290 +0.01(+0.66%)
Jul 07, 2010 1.550 1.600 1.410 1.520 158,437 +0.00(+0.00%)
Jul 06, 2010 1.620 1.890 1.450 1.520 236,430 +0.06(+4.11%)
Jul 02, 2010 1.460 1.500 1.450 1.460 66,628 +0.01(+0.69%)
Jul 01, 2010 1.510 1.600 1.390 1.450 142,724 -0.07(-4.61%)
Jun 30, 2010 1.610 1.660 1.500 1.520 171,533 -0.14(-8.43%)
Jun 29, 2010 1.810 1.890 1.610 1.660 217,169 -0.30(-15.31%)
Jun 25, 2010 1.960 2.050 1.850 1.960 81,893 +0.03(+1.55%)
Jun 24, 2010 1.970 2.030 1.917 1.930 126,928 -0.10(-4.93%)
Jun 23, 2010 2.060 2.200 2.000 2.030 69,908 -0.03(-1.46%)
Jun 22, 2010 2.190 2.200 2.060 2.060 72,109 -0.14(-6.36%)
Jun 21, 2010 2.200 2.210 2.100 2.200 111,629 +0.02(+0.92%)
Jun 18, 2010 2.180 2.260 2.180 2.180 50,066 -0.12(-5.22%)
Jun 17, 2010 2.520 2.520 2.249 2.300 75,652 -0.18(-7.26%)
Jun 16, 2010 2.340 2.500 2.320 2.480 90,173 +0.14(+5.98%)
Jun 15, 2010 2.260 2.340 2.140 2.340 70,698 +0.06(+2.63%)
Jun 14, 2010 2.070 2.350 2.056 2.280 104,170 +0.20(+9.62%)
Jun 11, 2010 1.970 2.090 1.970 2.080 39,851 +0.05(+2.46%)
Jun 10, 2010 1.970 2.110 1.970 2.030 71,216 +0.09(+4.64%)
Jun 09, 2010 1.930 2.060 1.930 1.940 75,156 +0.06(+3.19%)
Jun 08, 2010 2.130 2.130 1.810 1.880 348,708 -0.21(-10.05%)
Jun 07, 2010 2.210 2.240 2.090 2.090 98,631 -0.16(-7.11%)
Jun 04, 2010 2.250 2.340 2.220 2.250 30,300 -0.07(-3.02%)
Jun 03, 2010 2.420 2.420 2.290 2.320 50,613 -0.10(-4.13%)
Jun 02, 2010 2.200 2.440 2.200 2.420 113,517 +0.24(+11.01%)
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