Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.440 3.450 3.330 3.380 14,301,461 +0.03(+0.90%)
Sep 29, 2010 3.350 3.400 3.335 3.350 14,697,061 -0.04(-1.18%)
Sep 28, 2010 3.430 3.440 3.350 3.390 500 +0.01(+0.30%)
Sep 27, 2010 3.380 3.460 3.330 3.380 25,394,227 +0.02(+0.60%)
Sep 24, 2010 3.300 3.440 3.280 3.360 48,367,239 +0.30(+9.80%)
Sep 23, 2010 3.020 3.090 3.020 3.060 14,321,421 -0.03(-0.97%)
Sep 22, 2010 3.090 3.130 3.050 3.090 10,615,880 +0.08(+2.66%)
Sep 21, 2010 3.070 3.085 3.000 3.010 12,017,518 -0.01(-0.33%)
Sep 20, 2010 2.980 3.050 2.970 3.020 15,516,682 +0.14(+4.86%)
Sep 17, 2010 2.880 2.920 2.870 2.880 5,411,828 -0.02(-0.69%)
Sep 15, 2010 2.870 2.935 2.840 2.900 5,775,315 -0.01(-0.34%)
Sep 14, 2010 2.860 2.940 2.830 2.910 10,870,398 +0.07(+2.46%)
Sep 13, 2010 2.850 2.870 2.840 2.840 6,227,536 +0.10(+3.65%)
Sep 10, 2010 2.780 2.780 2.730 2.740 3,556,359 -0.02(-0.72%)
Sep 09, 2010 2.810 2.820 2.735 2.760 6,431,374 +0.02(+0.73%)
Sep 08, 2010 2.740 2.800 2.740 2.740 4,144,896 +0.04(+1.48%)
Sep 07, 2010 2.740 2.740 2.690 2.700 7,616,420 -0.10(-3.57%)
Sep 03, 2010 2.790 2.825 2.740 2.800 8,718,028 +0.06(+2.19%)
Sep 02, 2010 2.740 2.750 2.710 2.740 935 +0.06(+2.24%)
Sep 01, 2010 2.630 2.720 2.610 2.680 9,677,309 +0.11(+4.28%)
Aug 31, 2010 2.550 2.610 2.520 2.570 12,624,843 -0.01(-0.39%)
Aug 30, 2010 2.600 2.620 2.570 2.580 6,463,349 -0.05(-1.90%)
Aug 27, 2010 2.630 2.660 2.510 2.630 10,570,659 +0.06(+2.33%)
Aug 26, 2010 2.550 2.600 2.550 2.570 8,370,773 +0.01(+0.39%)
Aug 25, 2010 2.480 2.570 2.460 2.560 9,597,344 +0.00(+0.00%)
Aug 24, 2010 2.530 2.570 2.480 2.560 2,306 -0.03(-1.16%)
Aug 23, 2010 2.630 2.660 2.580 2.590 5,076,337 -0.05(-1.89%)
Aug 20, 2010 2.620 2.650 2.600 2.640 9,582,149 -0.06(-2.22%)
Aug 19, 2010 2.740 2.760 2.650 2.700 12,402,376 -0.06(-2.17%)
Aug 18, 2010 2.760 2.790 2.730 2.760 4,512,324 -0.02(-0.72%)
Aug 17, 2010 2.750 2.820 2.730 2.780 9,094,568 +0.09(+3.35%)
Aug 16, 2010 2.660 2.730 2.640 2.690 4,532,405 -0.02(-0.74%)
Aug 13, 2010 2.710 2.730 2.670 2.710 6,104,647 +0.02(+0.74%)
Aug 12, 2010 2.630 2.730 2.630 2.690 9,157,950 -0.07(-2.54%)
Aug 11, 2010 2.780 2.790 2.730 2.760 13,523,539 -0.19(-6.44%)
Aug 10, 2010 2.950 2.980 2.870 2.950 400 -0.03(-1.01%)
Aug 09, 2010 3.000 3.020 2.960 2.980 5,906,312 +0.01(+0.34%)
Aug 06, 2010 2.970 3.030 2.920 2.970 6,286,950 -0.06(-1.98%)
Aug 05, 2010 3.020 3.060 3.000 3.030 6,861,918 +0.03(+1.00%)
Aug 04, 2010 3.060 3.080 2.990 3.000 500 -0.09(-2.91%)
Aug 03, 2010 3.060 3.120 3.010 3.090 13,935,400 +0.10(+3.34%)
Aug 02, 2010 2.970 3.020 2.950 2.990 11,884,670 +0.01(+0.34%)
Jul 30, 2010 2.980 3.080 2.771 2.980 44,371,962 +0.38(+14.62%)
Jul 29, 2010 2.730 2.750 2.590 2.600 23,136,054 -0.09(-3.35%)
Jul 28, 2010 2.730 2.750 2.680 2.690 9,492,174 -0.07(-2.54%)
Jul 27, 2010 2.810 2.820 2.730 2.760 13,509,451 -0.02(-0.72%)
Jul 26, 2010 2.750 2.800 2.710 2.780 15,427,153 +0.06(+2.21%)
Jul 23, 2010 2.620 2.730 2.610 2.720 10,552,490 -0.01(-0.37%)
Jul 22, 2010 2.670 2.740 2.660 2.730 19,658,830 +0.15(+5.81%)
Jul 21, 2010 2.610 2.650 2.570 2.580 11,956,181 -0.06(-2.27%)
Jul 20, 2010 2.590 2.660 2.570 2.640 6,015,205 -0.02(-0.75%)
Jul 19, 2010 2.710 2.720 2.650 2.660 8,741,710 -0.01(-0.37%)
Jul 16, 2010 2.670 2.770 2.660 2.670 5,262,343 -0.14(-4.98%)
Jul 15, 2010 2.800 2.820 2.740 2.810 7,727,294 +0.01(+0.36%)
Jul 14, 2010 2.790 2.800 2.760 2.800 9,985,257 +0.02(+0.72%)
Jul 13, 2010 2.740 2.780 2.740 2.780 7,507,798 +0.06(+2.21%)
Jul 12, 2010 2.700 2.740 2.670 2.720 4,805,988 +0.00(+0.00%)
Jul 09, 2010 2.720 2.720 2.670 2.720 4,517,255 -0.02(-0.73%)
Jul 08, 2010 2.740 2.760 2.690 2.740 9,282,134 +0.04(+1.48%)
Jul 07, 2010 2.570 2.700 2.560 2.700 7,017,120 +0.12(+4.65%)
Jul 06, 2010 2.620 2.640 2.530 2.580 7,093,455 +0.05(+1.98%)
Jul 02, 2010 2.530 2.600 2.500 2.530 6,589,777 -0.01(-0.39%)
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