Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.250 7.450 7.040 7.070 836,855 -0.30(-4.07%)
Sep 29, 2011 7.440 7.480 7.160 7.370 496,618 +0.12(+1.66%)
Sep 28, 2011 7.640 7.730 7.220 7.250 791,336 -0.39(-5.10%)
Sep 27, 2011 7.720 7.875 7.560 7.640 760,621 +0.09(+1.19%)
Sep 26, 2011 7.460 7.600 7.220 7.550 911,049 +0.15(+2.03%)
Sep 23, 2011 7.310 7.600 7.220 7.400 1,315,061 +0.09(+1.23%)
Sep 22, 2011 7.060 7.400 6.830 7.310 1,090,846 +0.04(+0.55%)
Sep 21, 2011 7.680 7.760 7.260 7.270 694,343 -0.40(-5.22%)
Sep 20, 2011 7.760 7.990 7.670 7.670 545,602 -0.08(-1.03%)
Sep 19, 2011 7.860 7.970 7.710 7.750 499,148 -0.23(-2.88%)
Sep 16, 2011 8.070 8.089 7.890 7.980 706,538 -0.04(-0.50%)
Sep 15, 2011 8.080 8.200 7.990 8.020 647,333 -0.01(-0.12%)
Sep 14, 2011 7.880 8.130 7.750 8.030 1,074,730 +0.25(+3.21%)
Sep 13, 2011 7.870 8.095 7.690 7.780 1,271,614 -0.02(-0.26%)
Sep 12, 2011 7.780 8.010 7.720 7.800 1,473,919 -0.07(-0.89%)
Sep 09, 2011 8.460 8.500 7.870 7.870 1,526,916 -0.67(-7.85%)
Sep 08, 2011 8.810 8.950 8.450 8.540 738,346 -0.36(-4.04%)
Sep 07, 2011 8.860 9.010 8.730 8.900 1,068,707 +0.12(+1.37%)
Sep 06, 2011 8.550 8.825 8.510 8.780 462,437 -0.08(-0.90%)
Sep 02, 2011 8.830 9.000 8.720 8.860 588,962 -0.17(-1.88%)
Sep 01, 2011 9.310 9.310 8.920 9.030 681,650 -0.24(-2.59%)
Aug 31, 2011 9.640 9.770 9.210 9.270 791,200 -0.31(-3.24%)
Aug 30, 2011 9.500 9.600 9.190 9.580 760,231 +0.04(+0.42%)
Aug 29, 2011 9.170 9.560 9.170 9.540 403,314 +0.47(+5.18%)
Aug 26, 2011 8.880 9.250 8.750 9.070 861,407 +0.14(+1.57%)
Aug 25, 2011 9.510 9.510 8.905 8.930 1,067,833 -0.51(-5.40%)
Aug 24, 2011 9.570 9.820 9.330 9.440 650,310 -0.16(-1.67%)
Aug 23, 2011 9.290 9.660 9.110 9.600 531,736 +0.32(+3.45%)
Aug 22, 2011 9.330 9.430 8.970 9.280 647,949 +0.20(+2.20%)
Aug 19, 2011 8.780 9.200 8.760 9.080 1,158,649 +0.16(+1.79%)
Aug 18, 2011 9.090 9.240 8.840 8.920 892,122 -0.70(-7.28%)
Aug 17, 2011 9.620 9.690 9.505 9.620 501,597 +0.05(+0.52%)
Aug 16, 2011 9.430 9.650 9.350 9.570 594,244 +0.07(+0.74%)
Aug 15, 2011 9.170 9.500 8.950 9.500 567,568 +0.45(+4.97%)
Aug 12, 2011 9.280 9.360 8.930 9.050 521,183 -0.11(-1.20%)
Aug 11, 2011 8.740 9.300 8.690 9.160 836,888 +0.47(+5.41%)
Aug 10, 2011 8.810 8.950 8.510 8.690 1,019,516 -0.39(-4.30%)
Aug 09, 2011 8.910 9.090 8.190 9.080 1,062,968 +0.31(+3.53%)
Aug 08, 2011 9.640 9.920 8.770 8.770 1,491,413 -1.16(-11.68%)
Aug 05, 2011 10.24 10.58 9.710 9.930 942,304 -0.15(-1.49%)
Aug 04, 2011 10.52 10.62 10.08 10.08 632,133 -0.54(-5.08%)
Aug 03, 2011 10.22 10.64 9.970 10.62 606,522 +0.40(+3.91%)
Aug 02, 2011 10.46 10.56 10.22 10.22 599,195 -0.31(-2.99%)
Aug 01, 2011 10.84 10.84 10.32 10.54 514,723 -0.16(-1.54%)
Jul 29, 2011 10.61 10.80 10.52 10.70 300,961 -0.04(-0.37%)
Jul 28, 2011 10.75 10.98 10.70 10.74 394,472 -0.05(-0.46%)
Jul 27, 2011 10.78 10.86 10.60 10.79 1,063,162 -0.10(-0.92%)
Jul 26, 2011 10.95 11.04 10.82 10.89 338,749 -0.07(-0.64%)
Jul 25, 2011 10.94 11.13 10.84 10.96 547,029 -0.10(-0.90%)
Jul 22, 2011 11.05 11.34 10.99 11.06 431,734 -0.16(-1.43%)
Jul 21, 2011 11.15 11.31 11.09 11.22 676,063 +0.09(+0.81%)
Jul 20, 2011 11.00 11.23 10.88 11.13 656,824 +0.11(+1.00%)
Jul 19, 2011 10.83 11.04 10.74 11.02 452,159 +0.28(+2.61%)
Jul 18, 2011 10.65 10.83 10.52 10.74 438,705 +0.01(+0.09%)
Jul 15, 2011 10.89 10.97 10.54 10.73 688,754 -0.14(-1.29%)
Jul 14, 2011 10.79 10.92 10.65 10.87 927,507 +0.12(+1.12%)
Jul 13, 2011 10.59 10.90 10.52 10.75 1,362,394 +0.18(+1.70%)
Jul 12, 2011 10.51 10.75 10.51 10.57 426,896 +0.03(+0.28%)
Jul 11, 2011 10.63 10.84 10.48 10.54 722,953 -0.26(-2.41%)
Jul 08, 2011 10.98 11.21 10.70 10.80 821,596 -0.16(-1.46%)
Jul 07, 2011 10.92 11.20 10.87 10.96 716,023 +0.09(+0.83%)
Jul 06, 2011 10.82 11.00 10.75 10.87 470,619 +0.07(+0.65%)
Jul 05, 2011 10.85 10.93 10.63 10.80 564,903 -0.08(-0.74%)
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