Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.110 8.140 8.110 8.110 0 -0.02(-0.25%)
Aug 29, 2013 8.140 8.400 8.118 8.130 0 +0.06(+0.68%)
Aug 28, 2013 8.050 8.075 8.050 8.075 0 +0.02(+0.31%)
Aug 27, 2013 8.110 8.110 8.050 8.050 0 -0.05(-0.62%)
Aug 26, 2013 8.360 8.368 8.050 8.100 0 -0.26(-3.12%)
Aug 23, 2013 8.351 8.400 8.350 8.361 0 +0.00(+0.01%)
Aug 21, 2013 8.420 8.360 8.360 8.360 6,600 -0.03(-0.36%)
Aug 20, 2013 8.350 8.440 8.350 8.390 0 +0.00(+0.00%)
Aug 19, 2013 8.380 8.419 8.350 8.390 0 -0.01(-0.12%)
Aug 16, 2013 8.670 8.750 8.350 8.400 0 -0.31(-3.56%)
Aug 15, 2013 8.760 8.870 8.700 8.710 10,075 -0.03(-0.34%)
Aug 14, 2013 8.750 8.800 8.600 8.740 0 +0.05(+0.58%)
Aug 13, 2013 8.910 8.985 8.600 8.690 17,373 -0.38(-4.16%)
Aug 12, 2013 9.250 9.939 8.750 9.067 42,016 -0.09(-1.02%)
Aug 09, 2013 10.20 10.45 9.100 9.160 78,464 -1.04(-10.20%)
Aug 08, 2013 9.000 10.75 8.900 10.20 317,427 +1.42(+16.17%)
Aug 07, 2013 8.795 9.000 8.780 8.780 13,520 -0.02(-0.23%)
Aug 06, 2013 8.840 8.900 8.780 8.800 32,189 -0.01(-0.11%)
Aug 05, 2013 8.810 8.840 8.800 8.810 12,098 -0.03(-0.34%)
Aug 02, 2013 8.800 8.850 8.780 8.840 6,980 +0.00(+0.00%)
Aug 01, 2013 8.730 8.840 8.730 8.840 2,417 +0.04(+0.45%)
Jul 31, 2013 8.820 9.000 8.780 8.800 0 -0.02(-0.23%)
Jul 30, 2013 8.810 8.820 8.810 8.820 0 +0.01(+0.10%)
Jul 29, 2013 8.800 9.000 8.800 8.811 0 -0.08(-0.87%)
Jul 26, 2013 8.900 9.000 8.790 8.888 0 +0.08(+0.88%)
Jul 25, 2013 8.930 9.000 8.797 8.810 0 -0.18(-2.00%)
Jul 24, 2013 8.831 8.990 8.780 8.990 0 +0.16(+1.80%)
Jul 23, 2013 8.830 8.940 8.830 8.831 0 -0.01(-0.12%)
Jul 22, 2013 8.800 8.940 8.770 8.842 0 +0.07(+0.82%)
Jul 19, 2013 8.700 8.899 8.700 8.770 0 +0.06(+0.69%)
Jul 18, 2013 8.780 8.910 8.700 8.710 0 -0.06(-0.68%)
Jul 17, 2013 8.700 8.860 8.700 8.770 1,200 +0.07(+0.85%)
Jul 16, 2013 8.700 8.750 8.660 8.696 0 +0.03(+0.30%)
Jul 15, 2013 8.660 8.870 8.660 8.670 0 +0.01(+0.11%)
Jul 12, 2013 8.630 8.750 8.630 8.660 0 -0.19(-2.15%)
Jul 11, 2013 8.650 8.850 8.610 8.850 0 +0.24(+2.78%)
Jul 10, 2013 8.736 8.751 8.300 8.611 0 -0.17(-1.95%)
Jul 09, 2013 8.700 8.790 8.700 8.782 0 +0.08(+0.88%)
Jul 08, 2013 8.700 8.760 8.700 8.705 0 -0.05(-0.63%)
Jul 05, 2013 8.730 8.851 8.730 8.760 0 -0.02(-0.23%)
Jul 03, 2013 8.900 8.960 8.780 8.780 0 -0.20(-2.23%)
Jul 02, 2013 9.170 9.180 8.960 8.980 0 -0.21(-2.28%)
Jul 01, 2013 9.150 9.290 9.150 9.190 0 +0.03(+0.33%)
Jun 28, 2013 9.255 9.300 9.160 9.160 14,426 -0.09(-0.97%)
Jun 26, 2013 9.259 9.290 9.240 9.250 0 -0.10(-1.07%)
Jun 25, 2013 9.450 9.500 9.300 9.350 0 +0.02(+0.21%)
Jun 24, 2013 9.150 9.500 9.150 9.330 0 -0.05(-0.53%)
Jun 21, 2013 9.600 12.50 9.160 9.380 71,606 -0.42(-4.29%)
Jun 20, 2013 9.570 9.990 9.480 9.800 0 +0.52(+5.60%)
Jun 19, 2013 9.500 9.630 9.250 9.280 0 -0.37(-3.83%)
Jun 18, 2013 9.510 9.660 9.500 9.650 0 -0.16(-1.63%)
Jun 17, 2013 9.910 9.910 9.440 9.810 0 -0.34(-3.35%)
Jun 14, 2013 9.910 10.20 9.910 10.15 2,492 +0.10(+1.00%)
Jun 13, 2013 10.50 10.50 9.834 10.05 5,480 -0.45(-4.29%)
Jun 12, 2013 10.98 10.98 10.20 10.50 5,960 -0.36(-3.31%)
Jun 11, 2013 9.670 10.99 9.350 10.86 12,812 +1.08(+11.04%)
Jun 10, 2013 10.35 10.35 9.760 9.780 0 -0.50(-4.86%)
Jun 07, 2013 10.66 10.66 10.01 10.28 0 -0.45(-4.19%)
Jun 06, 2013 11.37 11.37 10.70 10.73 0 -0.74(-6.45%)
Jun 05, 2013 11.00 11.74 10.72 11.47 0 +0.47(+4.27%)
Jun 04, 2013 10.60 11.05 10.20 11.00 0 +0.75(+7.31%)
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