Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 1.090 1.105 1.077 1.100 9,147,870 -0.01(-0.90%)
Sep 27, 2012 1.100 1.130 1.090 1.110 8,304,611 +0.02(+1.83%)
Sep 26, 2012 1.115 1.120 1.080 1.090 7,623,405 -0.03(-2.68%)
Sep 25, 2012 1.150 1.160 1.120 1.120 5,802,154 -0.03(-2.61%)
Sep 24, 2012 1.165 1.170 1.140 1.150 8,971,269 -0.04(-3.36%)
Sep 21, 2012 1.210 1.220 1.190 1.190 5,153,189 -0.01(-0.83%)
Sep 20, 2012 1.190 1.210 1.180 1.200 4,343,073 -0.01(-0.83%)
Sep 19, 2012 1.210 1.230 1.210 1.210 3,131,443 -0.02(-1.63%)
Sep 18, 2012 1.250 1.250 1.210 1.230 6,898,498 -0.04(-3.15%)
Sep 17, 2012 1.290 1.290 1.260 1.270 6,232,956 +0.00(+0.00%)
Sep 14, 2012 1.280 1.300 1.250 1.270 20,884,597 +0.05(+4.10%)
Sep 13, 2012 1.200 1.250 1.190 1.220 12,231,002 +0.02(+1.67%)
Sep 12, 2012 1.210 1.220 1.190 1.200 11,032,796 +0.04(+3.45%)
Sep 11, 2012 1.185 1.190 1.160 1.160 8,276,379 -0.01(-0.85%)
Sep 10, 2012 1.160 1.170 1.150 1.170 5,213,672 +0.02(+1.74%)
Sep 07, 2012 1.155 1.170 1.141 1.150 9,843,910 +0.04(+3.60%)
Sep 06, 2012 1.090 1.120 1.080 1.110 8,080,126 +0.04(+3.74%)
Sep 05, 2012 1.095 1.110 1.060 1.070 11,627,090 -0.04(-3.60%)
Sep 04, 2012 1.130 1.140 1.100 1.110 5,182,113 -0.02(-1.77%)
Aug 31, 2012 1.135 1.150 1.110 1.130 5,756,932 +0.01(+0.89%)
Aug 30, 2012 1.120 1.120 1.090 1.120 11,758,795 -0.02(-1.75%)
Aug 29, 2012 1.140 1.150 1.130 1.140 3,254,230 -0.02(-1.72%)
Aug 27, 2012 1.170 1.185 1.160 1.160 5,083,631 -0.01(-0.85%)
Aug 24, 2012 1.170 1.180 1.160 1.170 5,083,301 -0.02(-1.68%)
Aug 23, 2012 1.190 1.210 1.180 1.190 3,901,011 -0.02(-1.65%)
Aug 22, 2012 1.210 1.220 1.180 1.210 6,887,529 +0.02(+1.68%)
Aug 21, 2012 1.210 1.240 1.180 1.190 8,048,991 -0.01(-0.83%)
Aug 20, 2012 1.210 1.218 1.180 1.200 5,892,361 -0.03(-2.44%)
Aug 17, 2012 1.230 1.240 1.210 1.230 5,881,223 +0.04(+3.36%)
Aug 16, 2012 1.190 1.200 1.170 1.190 13,961,456 +0.05(+4.39%)
Aug 15, 2012 1.145 1.162 1.140 1.140 4,546,961 -0.01(-0.87%)
Aug 14, 2012 1.170 1.180 1.150 1.150 3,783,586 -0.03(-2.54%)
Aug 13, 2012 1.210 1.220 1.160 1.180 7,372,978 -0.03(-2.48%)
Aug 11, 2012 1.200 1.220 1.190 1.210 7,897,612 +0.00(+0.00%)
Aug 10, 2012 1.200 1.220 1.190 1.210 7,897,612 +0.03(+2.54%)
Aug 09, 2012 1.160 1.180 1.150 1.180 9,669,606 +0.01(+0.85%)
Aug 08, 2012 1.160 1.180 1.160 1.170 8,536,806 -0.04(-3.31%)
Aug 07, 2012 1.180 1.210 1.170 1.210 9,781,038 +0.02(+1.68%)
Aug 06, 2012 1.180 1.190 1.170 1.190 4,369,717 +0.03(+2.59%)
Aug 03, 2012 1.130 1.170 1.120 1.160 10,996,171 +0.04(+3.57%)
Aug 02, 2012 1.110 1.155 1.100 1.120 18,235,397 -0.04(-3.45%)
Aug 01, 2012 1.120 1.190 1.100 1.160 25,896,797 +0.06(+5.45%)
Jul 31, 2012 1.025 1.100 1.020 1.100 15,045,396 +0.09(+8.91%)
Jul 30, 2012 1.015 1.030 1.000 1.010 11,491,909 -0.02(-1.94%)
Jul 27, 2012 1.010 1.030 1.000 1.030 14,754,830 +0.00(+0.00%)
Jul 26, 2012 1.020 1.040 0.9900 1.030 35,394,542 -0.03(-2.83%)
Jul 25, 2012 1.090 1.100 1.040 1.060 16,616,029 -0.03(-2.75%)
Jul 24, 2012 1.105 1.120 1.080 1.090 20,158,978 -0.03(-2.68%)
Jul 23, 2012 1.085 1.140 1.070 1.120 18,924,962 -0.02(-1.75%)
Jul 20, 2012 1.120 1.140 1.100 1.140 14,745,677 -0.03(-2.56%)
Jul 19, 2012 1.180 1.190 1.135 1.170 25,649,595 +0.08(+7.34%)
Jul 18, 2012 1.080 1.110 1.070 1.090 22,020,470 -0.02(-1.80%)
Jul 17, 2012 1.130 1.150 1.110 1.110 58,530,493 -0.26(-18.98%)
Jul 16, 2012 1.390 1.400 1.360 1.370 25,485,610 -0.06(-4.20%)
Jul 14, 2012 1.440 1.460 1.410 1.430 22,053,124 +0.00(+0.00%)
Jul 13, 2012 1.440 1.460 1.410 1.430 22,040,724 -0.03(-2.05%)
Jul 12, 2012 1.460 1.480 1.440 1.460 14,474,790 -0.04(-2.67%)
Jul 11, 2012 1.510 1.510 1.490 1.500 6,584,672 +0.00(+0.00%)
Jul 10, 2012 1.540 1.550 1.490 1.500 13,354,858 +0.01(+0.67%)
Jul 09, 2012 1.515 1.530 1.490 1.490 10,071,796 -0.02(-1.32%)
Jul 06, 2012 1.565 1.570 1.510 1.510 15,226,831 -0.08(-5.03%)
Jul 05, 2012 1.605 1.620 1.580 1.590 12,296,454 -0.05(-3.05%)
Jul 03, 2012 1.635 1.670 1.630 1.640 5,702,200 -0.01(-0.61%)
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