Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 31.34 31.43 30.98 31.15 0 +0.35(+1.13%)
Aug 28, 2008 30.81 31.20 30.69 30.80 1,195,079 -0.29(-0.92%)
Aug 27, 2008 32.09 32.27 30.69 31.08 2,119,142 -1.20(-3.71%)
Aug 26, 2008 32.02 32.37 32.02 32.28 335,696 +0.33(+1.05%)
Aug 25, 2008 32.23 32.25 31.84 31.95 359,118 -0.17(-0.54%)
Aug 22, 2008 32.04 32.23 31.92 32.12 0 +0.08(+0.26%)
Aug 21, 2008 31.68 32.13 31.66 32.04 334,428 +0.04(+0.13%)
Aug 20, 2008 31.95 32.09 31.65 32.00 354,250 -0.10(-0.30%)
Aug 19, 2008 32.70 32.70 32.01 32.09 449,429 -1.20(-3.60%)
Aug 18, 2008 33.44 33.52 33.02 33.29 419,733 +0.14(+0.42%)
Aug 15, 2008 33.36 33.40 32.83 33.15 0 +0.33(+1.02%)
Aug 14, 2008 32.53 32.93 32.45 32.82 404,895 -0.23(-0.70%)
Aug 13, 2008 33.26 33.27 32.78 33.05 466,436 -0.63(-1.88%)
Aug 12, 2008 33.42 33.79 33.42 33.68 470,769 -0.01(-0.04%)
Aug 11, 2008 33.49 33.95 33.35 33.70 732,505 +0.88(+2.67%)
Aug 08, 2008 32.03 32.92 31.93 32.82 591,443 +0.75(+2.34%)
Aug 07, 2008 32.15 32.26 31.97 32.07 548,643 -0.52(-1.58%)
Aug 06, 2008 32.29 32.67 32.29 32.58 1,110,214 +0.73(+2.30%)
Aug 05, 2008 31.42 31.95 31.24 31.85 497,573 +0.93(+2.99%)
Aug 04, 2008 31.33 31.33 30.88 30.92 469,785 -0.73(-2.31%)
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