Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.951 9.072 8.552 8.608 852,055 -0.29(-3.24%)
Aug 30, 2011 8.822 8.914 8.534 8.896 818,704 +0.04(+0.42%)
Aug 29, 2011 8.515 8.877 8.515 8.859 434,334 +0.44(+5.18%)
Aug 26, 2011 8.246 8.589 8.125 8.422 927,661 +0.13(+1.57%)
Aug 25, 2011 8.831 8.831 8.269 8.292 1,149,965 -0.47(-5.40%)
Aug 24, 2011 8.886 9.119 8.664 8.766 700,328 -0.15(-1.67%)
Aug 23, 2011 8.626 8.970 8.459 8.914 572,634 +0.30(+3.45%)
Aug 22, 2011 8.664 8.757 8.329 8.617 697,785 +0.19(+2.20%)
Aug 19, 2011 8.153 8.543 8.134 8.431 1,247,766 +0.15(+1.79%)
Aug 18, 2011 8.441 8.580 8.209 8.283 960,739 -0.65(-7.28%)
Aug 17, 2011 8.933 8.998 8.826 8.933 540,177 +0.05(+0.52%)
Aug 16, 2011 8.757 8.961 8.682 8.886 639,950 +0.06(+0.74%)
Aug 15, 2011 8.515 8.822 8.311 8.822 611,222 +0.42(+4.97%)
Aug 12, 2011 8.617 8.691 8.292 8.404 561,269 -0.10(-1.20%)
Aug 11, 2011 8.116 8.636 8.069 8.506 901,257 +0.44(+5.41%)
Aug 10, 2011 8.181 8.311 7.902 8.069 1,097,931 -0.36(-4.30%)
Aug 09, 2011 8.274 8.441 7.605 8.431 1,144,726 +0.29(+3.53%)
Aug 08, 2011 8.951 9.211 8.144 8.144 1,606,124 -1.08(-11.68%)
Aug 05, 2011 9.509 9.824 9.017 9.221 1,014,781 -0.14(-1.49%)
Aug 04, 2011 9.769 9.861 9.360 9.360 680,753 -0.50(-5.08%)
Aug 03, 2011 9.490 9.880 9.258 9.861 653,172 +0.37(+3.91%)
Aug 02, 2011 9.713 9.806 9.490 9.490 645,282 -0.29(-2.99%)
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