Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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