Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.363 8.363 8.049 8.177 17,937 +0.01(+0.12%)
Oct 28, 2010 8.245 8.431 8.157 8.167 11,842 -0.06(-0.72%)
Oct 27, 2010 8.442 8.442 8.158 8.226 28,917 +0.00(+0.00%)
Oct 25, 2010 8.275 8.638 8.147 8.226 49,612 +0.15(+1.82%)
Oct 22, 2010 8.147 8.275 8.000 8.078 48,013 +0.03(+0.36%)
Oct 21, 2010 8.079 8.638 8.000 8.049 38,144 +0.03(+0.37%)
Oct 20, 2010 8.717 8.834 7.912 8.020 63,792 -0.56(-6.52%)
Oct 19, 2010 8.049 8.883 7.980 8.579 78,335 +0.72(+9.11%)
Oct 18, 2010 7.951 8.677 7.647 7.863 149,264 +1.46(+22.85%)
Oct 15, 2010 6.802 6.802 6.341 6.400 8,394 -0.35(-5.23%)
Oct 14, 2010 6.802 6.802 6.488 6.753 1,644 +0.08(+1.18%)
Oct 13, 2010 6.577 6.802 6.577 6.675 5,695 +0.10(+1.49%)
Oct 12, 2010 6.616 6.616 6.380 6.577 10,705 -0.03(-0.44%)
Oct 11, 2010 6.694 6.694 6.557 6.606 7,205 +0.03(+0.45%)
Oct 08, 2010 6.479 6.577 6.282 6.577 16,259 +0.00(+0.00%)
Oct 07, 2010 6.694 6.694 6.479 6.577 6,309 -0.12(-1.76%)
Oct 06, 2010 6.626 6.724 6.626 6.694 5,036 +0.22(+3.33%)
Oct 05, 2010 6.587 6.587 6.380 6.479 5,727 -0.10(-1.49%)
Oct 04, 2010 6.852 6.861 6.380 6.577 14,675 -0.19(-2.76%)
Oct 01, 2010 6.812 6.920 6.292 6.763 20,432 -0.05(-0.72%)
Sep 30, 2010 5.890 6.871 5.664 6.812 31,235 +1.03(+17.83%)
Sep 29, 2010 5.840 5.944 5.742 5.782 5,864 -0.01(-0.17%)
Sep 28, 2010 5.644 5.850 5.644 5.791 5,607 +0.15(+2.61%)
Sep 27, 2010 6.243 6.277 5.644 5.644 13,777 -0.60(-9.59%)
Sep 24, 2010 6.420 6.547 5.988 6.243 9,464 +0.05(+0.79%)
Sep 23, 2010 6.125 6.547 6.125 6.194 2,666 +0.01(+0.16%)
Sep 22, 2010 6.155 6.630 6.155 6.184 2,664 -0.18(-2.78%)
Sep 21, 2010 6.331 6.675 6.272 6.361 16,176 -0.01(-0.15%)
Sep 20, 2010 6.577 6.577 6.027 6.371 12,445 -0.21(-3.13%)
Sep 17, 2010 6.479 6.822 6.194 6.577 36,782 -0.12(-1.76%)
Sep 15, 2010 6.243 6.783 5.939 6.694 30,664 +0.45(+7.23%)
Sep 14, 2010 5.870 6.243 5.870 6.243 19,246 +0.16(+2.58%)
Sep 13, 2010 5.831 6.194 5.683 6.086 18,147 +0.13(+2.14%)
Sep 10, 2010 5.850 5.958 5.301 5.958 18,299 +0.21(+3.58%)
Sep 09, 2010 5.968 6.106 5.683 5.752 13,786 -0.18(-2.98%)
Sep 08, 2010 5.693 6.037 5.497 5.929 13,457 +0.33(+5.96%)
Sep 07, 2010 5.399 5.744 5.399 5.595 6,089 +0.16(+2.87%)
Sep 03, 2010 5.595 5.595 5.350 5.439 23,512 -0.08(-1.41%)
Sep 02, 2010 5.595 5.595 5.517 5.517 1,325 +0.10(+1.83%)
Sep 01, 2010 5.664 5.664 5.291 5.417 10,282 -0.18(-3.18%)
Aug 31, 2010 4.957 5.595 4.937 5.595 36,984 +0.68(+13.77%)
Aug 30, 2010 4.859 5.094 4.849 4.918 17,029 -0.05(-1.01%)
Aug 27, 2010 5.055 5.202 4.781 4.968 17,346 -0.14(-2.67%)
Aug 26, 2010 5.153 5.232 4.987 5.104 28,964 -0.15(-2.80%)
Aug 25, 2010 5.467 5.556 4.928 5.252 20,891 -0.25(-4.46%)
Aug 24, 2010 5.595 5.615 5.409 5.497 10,602 -0.13(-2.27%)
Aug 23, 2010 5.742 5.880 5.615 5.625 9,008 -0.07(-1.21%)
Aug 20, 2010 5.615 5.860 5.615 5.693 5,495 -0.05(-0.85%)
Aug 19, 2010 5.860 5.860 5.616 5.742 23,938 -0.05(-0.85%)
Aug 18, 2010 5.772 6.037 5.674 5.791 22,676 +0.03(+0.49%)
Aug 17, 2010 5.752 5.857 5.595 5.763 16,128 +0.01(+0.19%)
Aug 16, 2010 5.890 5.890 5.428 5.752 54,786 -0.29(-4.87%)
Aug 13, 2010 5.919 6.047 5.861 6.047 9,429 +0.03(+0.49%)
Aug 12, 2010 6.125 6.155 5.968 6.017 7,037 -0.06(-0.97%)
Aug 11, 2010 5.880 6.125 5.752 6.076 12,182 +0.02(+0.32%)
Aug 10, 2010 5.801 6.056 5.595 6.056 43,728 +0.04(+0.65%)
Aug 09, 2010 6.233 6.321 5.890 6.017 32,510 -0.23(-3.62%)
Aug 06, 2010 6.626 6.626 6.066 6.243 48,292 -0.38(-5.78%)
Aug 05, 2010 6.960 6.989 6.616 6.626 35,348 -0.33(-4.80%)
Aug 04, 2010 6.920 7.117 6.596 6.960 125,536 +0.36(+5.51%)
Aug 03, 2010 6.704 6.861 6.567 6.596 64,754 -0.37(-5.35%)
Aug 02, 2010 8.049 8.245 6.675 6.969 314,450 -1.91(-21.55%)
Jul 30, 2010 8.000 8.883 8.000 8.883 40,870 +0.69(+8.49%)
Jul 29, 2010 8.196 8.196 7.882 8.188 21,105 +0.32(+4.09%)
Jul 28, 2010 7.892 7.990 7.857 7.867 5,441 -0.04(-0.45%)
Jul 27, 2010 7.804 7.980 7.764 7.902 14,102 -0.01(-0.12%)
Jul 26, 2010 7.696 8.196 7.470 7.912 54,986 +0.44(+5.88%)
Jul 23, 2010 7.568 7.617 7.264 7.472 10,739 -0.18(-2.41%)
Jul 22, 2010 7.755 7.853 7.558 7.656 31,215 -0.12(-1.52%)
Jul 21, 2010 7.706 7.819 7.520 7.774 18,979 +0.29(+3.94%)
Jul 20, 2010 7.391 7.853 7.018 7.480 20,977 +0.16(+2.14%)
Jul 19, 2010 7.215 7.411 7.185 7.323 20,794 -0.04(-0.53%)
Jul 16, 2010 7.490 7.570 7.117 7.362 19,881 -0.29(-3.85%)
Jul 15, 2010 7.853 7.853 7.480 7.656 25,732 -0.20(-2.50%)
Jul 14, 2010 7.499 7.853 7.499 7.853 31,276 +0.60(+8.21%)
Jul 13, 2010 7.136 7.313 6.970 7.257 16,726 +0.28(+3.98%)
Jul 12, 2010 6.822 7.313 6.816 6.979 31,250 +0.50(+7.79%)
Jul 09, 2010 6.479 6.498 6.086 6.475 13,141 +0.04(+0.55%)
Jul 08, 2010 6.331 6.451 6.184 6.439 13,927 +0.06(+0.92%)
Jul 07, 2010 6.096 6.380 6.037 6.380 10,638 +0.22(+3.50%)
Jul 06, 2010 6.390 6.612 6.087 6.164 23,240 -0.22(-3.38%)
Jul 02, 2010 6.528 7.009 6.263 6.380 15,934 +0.15(+2.36%)
Jul 01, 2010 6.744 6.744 5.890 6.233 15,831 -0.39(-5.93%)
Jun 30, 2010 6.380 6.714 6.380 6.626 22,192 +0.25(+3.85%)
Jun 29, 2010 7.107 7.107 6.086 6.380 35,790 -0.73(-10.22%)
Jun 25, 2010 7.107 7.117 6.891 7.107 5,166 +0.07(+0.98%)
Jun 24, 2010 6.910 7.146 6.910 7.038 12,919 +0.01(+0.14%)
Jun 23, 2010 6.842 7.175 6.842 7.028 10,491 +0.16(+2.40%)
Jun 22, 2010 6.969 6.969 6.812 6.863 17,212 -0.03(-0.40%)
Jun 21, 2010 6.871 7.460 6.744 6.891 113,633 +0.29(+4.46%)
Jun 18, 2010 6.459 6.724 6.459 6.596 20,500 +0.14(+2.13%)
Jun 17, 2010 6.420 6.479 6.282 6.459 7,272 +0.08(+1.23%)
Jun 16, 2010 6.400 6.400 6.184 6.380 9,788 +0.11(+1.72%)
Jun 15, 2010 6.331 6.428 6.087 6.272 51,537 -0.06(-0.92%)
Jun 14, 2010 5.844 6.915 5.844 6.331 159,423 +1.05(+19.93%)
Jun 11, 2010 5.113 5.357 5.113 5.279 2,156 +0.11(+2.07%)
Jun 10, 2010 5.221 5.357 5.162 5.172 8,442 -0.05(-0.93%)
Jun 09, 2010 5.191 5.337 5.191 5.221 21,003 +0.04(+0.75%)
Jun 08, 2010 5.354 5.354 5.026 5.182 1,898 +0.06(+1.14%)
Jun 07, 2010 5.113 5.727 4.977 5.123 5,852 +0.13(+2.59%)
Jun 04, 2010 5.211 5.308 4.958 4.994 7,398 -0.23(-4.35%)
Jun 03, 2010 5.250 5.357 5.201 5.221 3,518 +0.03(+0.56%)
Jun 02, 2010 5.182 5.250 5.123 5.191 1,848 -0.07(-1.30%)
Jun 01, 2010 5.172 5.357 5.113 5.259 5,871 -0.02(-0.37%)
May 28, 2010 5.211 5.279 5.201 5.279 1,016 +0.09(+1.69%)
May 27, 2010 5.123 5.201 5.113 5.191 3,565 +0.17(+3.29%)
May 26, 2010 5.016 5.225 5.016 5.026 16,375 +0.01(+0.19%)
May 25, 2010 5.269 5.269 4.597 5.016 13,142 -0.22(-4.28%)
May 24, 2010 5.123 5.289 5.123 5.240 4,148 +0.14(+2.67%)
May 21, 2010 5.230 5.425 4.948 5.104 30,753 -0.25(-4.73%)
May 20, 2010 5.367 5.561 5.347 5.357 18,614 -0.12(-2.14%)
May 19, 2010 5.445 5.815 5.358 5.474 4,373 -0.06(-1.17%)
May 18, 2010 5.688 5.737 5.357 5.539 12,124 +0.01(+0.11%)
May 17, 2010 5.834 5.893 5.454 5.532 37,986 -0.17(-2.91%)
May 14, 2010 5.630 5.698 5.357 5.698 23,563 +0.15(+2.63%)
May 13, 2010 5.698 5.698 5.474 5.552 11,256 +0.08(+1.42%)
May 12, 2010 5.688 5.688 5.474 5.474 8,727 -0.08(-1.40%)
May 11, 2010 5.376 5.698 5.308 5.552 21,096 -0.15(-2.56%)
May 10, 2010 5.902 6.029 5.552 5.698 28,355 +0.17(+2.99%)
May 07, 2010 5.659 5.961 5.308 5.532 15,571 -0.21(-3.73%)
May 06, 2010 5.746 5.941 5.620 5.746 50,551 +0.01(+0.17%)
May 05, 2010 5.406 5.737 5.308 5.737 51,100 +0.22(+4.06%)
May 04, 2010 5.454 5.746 5.259 5.513 55,901 +0.06(+1.07%)
May 03, 2010 5.561 6.087 5.289 5.454 147,914 -0.05(-0.88%)
Apr 30, 2010 4.821 6.156 4.724 5.503 452,705 +2.07(+60.51%)
Apr 29, 2010 3.312 3.526 3.312 3.428 4,312 -0.03(-0.85%)
Apr 28, 2010 3.341 3.458 3.331 3.458 2,945 +0.07(+2.01%)
Apr 27, 2010 3.263 3.462 2.698 3.389 25,049 -0.22(-6.20%)
Apr 26, 2010 3.594 3.750 3.594 3.613 15,041 +0.12(+3.34%)
Apr 23, 2010 3.506 3.555 3.497 3.497 970 +0.04(+1.13%)
Apr 22, 2010 3.428 3.462 3.428 3.458 1,642 -0.10(-2.74%)
Apr 21, 2010 3.526 3.574 3.526 3.555 4,620 +0.09(+2.53%)
Apr 20, 2010 3.516 3.516 3.419 3.467 2,361 -0.09(-2.47%)
Apr 19, 2010 3.506 3.555 3.380 3.555 3,564 +0.05(+1.39%)
Apr 16, 2010 3.555 3.555 3.506 3.506 410 -0.03(-0.83%)
Apr 15, 2010 3.497 3.672 3.497 3.536 16,838 +0.08(+2.25%)
Apr 14, 2010 3.467 3.604 3.458 3.458 2,874 +0.05(+1.43%)
Apr 13, 2010 3.350 3.409 3.350 3.409 1,360 -0.18(-4.89%)
Apr 12, 2010 3.545 3.594 3.399 3.584 6,406 +0.08(+2.22%)
Apr 09, 2010 3.682 3.682 3.506 3.506 5,265 -0.17(-4.51%)
Apr 08, 2010 3.467 3.672 3.409 3.672 2,044 +0.26(+7.71%)
Apr 07, 2010 3.506 3.555 3.341 3.409 5,184 -0.14(-3.85%)
Apr 06, 2010 3.399 3.545 3.399 3.545 3,940 +0.07(+1.96%)
Apr 05, 2010 3.428 3.506 3.409 3.477 2,489 -0.07(-1.92%)
Apr 01, 2010 3.506 3.545 3.545 3.545 7,289 +0.04(+1.11%)
Mar 31, 2010 3.428 3.516 3.428 3.506 8,098 +0.08(+2.27%)
Mar 30, 2010 3.428 3.428 3.428 3.428 616 -0.18(-4.86%)
Mar 29, 2010 3.643 3.643 3.428 3.604 11,047 -0.04(-1.07%)
Mar 26, 2010 3.789 3.789 3.516 3.643 13,654 +0.16(+4.47%)
Mar 25, 2010 3.253 3.789 3.253 3.487 32,006 +0.27(+8.48%)
Mar 24, 2010 3.029 3.214 3.029 3.214 10,355 +0.12(+3.77%)
Mar 23, 2010 3.087 3.312 2.971 3.097 64,541 -0.28(-8.36%)
Mar 22, 2010 2.825 4.578 2.825 3.380 142,401 +0.75(+28.52%)
Mar 19, 2010 2.581 3.029 2.513 2.630 39,610 +0.05(+1.89%)
Mar 18, 2010 2.469 2.631 2.469 2.581 16,468 +0.10(+3.92%)
Mar 17, 2010 2.386 2.484 2.377 2.484 1,694 +0.15(+6.25%)
Mar 15, 2010 2.338 2.338 2.338 2.338 0 -0.05(-2.04%)
Mar 12, 2010 2.396 2.396 2.367 2.386 1,745 -0.13(-5.00%)
Mar 11, 2010 2.386 2.512 2.386 2.512 975 +0.12(+4.83%)
Mar 10, 2010 2.396 2.396 2.396 2.396 616 -0.04(-1.60%)
Mar 09, 2010 2.406 2.435 2.406 2.435 2,634 -0.10(-3.85%)
Mar 08, 2010 2.532 2.532 2.532 2.532 513 +0.18(+7.43%)
Mar 05, 2010 2.347 2.377 2.338 2.357 2,663 -0.18(-6.92%)
Mar 04, 2010 2.318 2.532 2.318 2.532 2,191 +0.19(+8.33%)
Mar 03, 2010 2.357 2.357 2.211 2.338 2,969 -0.02(-1.03%)
Mar 02, 2010 2.377 2.377 2.357 2.362 2,054 +0.04(+1.90%)
Mar 01, 2010 2.600 2.600 2.201 2.318 14,923 -0.19(-7.61%)
Feb 26, 2010 2.609 2.609 2.484 2.509 2,156 +0.04(+1.42%)
Feb 25, 2010 2.581 2.581 2.474 2.474 11,396 -0.11(-4.15%)
Feb 24, 2010 2.532 2.581 2.532 2.581 3,593 +0.11(+4.33%)
Feb 22, 2010 2.513 2.474 2.474 2.474 5,030 -0.01(-0.39%)
Feb 19, 2010 2.493 2.513 2.484 2.484 2,258 -0.05(-1.95%)
Feb 18, 2010 2.532 2.533 2.532 2.533 616 +0.00(+0.03%)
Feb 17, 2010 2.464 2.532 2.464 2.532 770 -0.04(-1.52%)
Feb 16, 2010 2.532 2.571 2.532 2.571 1,334 +0.08(+3.12%)
Feb 12, 2010 2.552 2.493 2.493 2.493 4,209 +0.05(+1.99%)
Feb 10, 2010 2.445 2.445 2.445 2.445 513 +0.01(+0.40%)
Feb 09, 2010 2.532 2.544 2.435 2.435 7,205 -0.10(-3.85%)
Feb 08, 2010 2.532 2.532 2.454 2.532 4,205 +0.04(+1.56%)
Feb 05, 2010 2.552 2.552 2.493 2.493 513 -0.06(-2.29%)
Feb 04, 2010 2.513 2.620 2.386 2.552 4,004 -0.01(-0.38%)
Feb 03, 2010 2.562 2.562 2.562 2.562 308 +0.05(+1.94%)
Feb 02, 2010 2.415 2.581 2.415 2.513 3,543 +0.18(+7.50%)
Feb 01, 2010 2.435 2.435 2.308 2.338 3,933 -0.18(-7.33%)
Jan 28, 2010 2.522 2.522 2.522 2.522 0 +0.10(+4.01%)
Jan 27, 2010 2.474 2.484 2.425 2.425 2,646 -0.06(-2.35%)
Jan 26, 2010 2.484 2.523 2.483 2.484 2,053 -0.14(-5.20%)
Jan 25, 2010 2.669 2.669 2.620 2.620 410 +0.19(+8.03%)
Jan 22, 2010 2.445 2.454 2.425 2.425 924 -0.02(-0.80%)
Jan 21, 2010 2.484 2.484 2.445 2.445 1,029 +0.01(+0.40%)
Jan 20, 2010 2.425 2.435 2.425 2.435 10,369 +0.00(+0.00%)
Jan 19, 2010 2.532 2.571 2.425 2.435 2,408 -0.10(-3.85%)
Jan 15, 2010 2.630 2.532 2.532 2.532 10,267 -0.00(-0.00%)
Jan 14, 2010 2.562 2.581 2.532 2.532 4,783 +0.11(+4.42%)
Jan 13, 2010 2.425 2.425 2.425 2.425 2,258 +0.00(+0.00%)
Jan 12, 2010 2.571 2.571 2.425 2.425 2,388 -0.12(-4.60%)
Jan 11, 2010 2.474 2.552 2.474 2.542 2,363 +0.11(+4.40%)
Jan 07, 2010 2.396 2.435 2.435 2.435 5,749 +0.02(+0.81%)
Jan 06, 2010 2.386 2.425 2.289 2.415 9,419 +0.08(+3.33%)
Jan 05, 2010 2.338 2.338 2.338 2.338 2,258 +0.00(+0.00%)
Jan 04, 2010 2.260 2.338 2.260 2.338 8,232 +0.12(+5.26%)
Dec 31, 2009 2.221 2.221 2.221 2.221 2,361 +0.03(+1.33%)
Dec 30, 2009 2.191 2.192 2.191 2.192 3,008 +0.00(+0.00%)
Dec 29, 2009 2.201 2.201 2.191 2.191 2,452 -0.05(-2.17%)
Dec 28, 2009 2.182 2.240 2.182 2.240 2,464 +0.06(+2.68%)
Dec 24, 2009 2.338 2.338 2.182 2.182 9,856 -0.16(-6.67%)
Dec 23, 2009 2.215 2.386 2.191 2.338 5,888 +0.14(+6.19%)
Dec 22, 2009 2.230 2.264 2.182 2.201 7,557 -0.20(-8.50%)
Dec 21, 2009 2.269 2.406 2.269 2.406 8,111 +0.22(+10.27%)
Dec 18, 2009 2.182 2.240 2.182 2.182 3,625 +0.00(+0.00%)
Dec 17, 2009 2.191 2.260 2.182 2.182 2,977 -0.10(-4.27%)
Dec 14, 2009 2.182 2.279 2.279 2.279 616 +0.04(+1.73%)
Dec 11, 2009 2.279 2.279 2.182 2.240 1,642 -0.01(-0.43%)
Dec 10, 2009 2.289 2.338 2.182 2.250 10,138 -0.04(-1.74%)
Dec 09, 2009 2.289 2.299 2.289 2.290 2,575 -0.02(-0.81%)
Dec 08, 2009 2.415 2.415 2.308 2.308 562 -0.08(-3.26%)
Dec 07, 2009 2.299 2.386 2.299 2.386 410 -0.00(-0.00%)
Dec 04, 2009 2.269 2.386 2.230 2.386 7,879 +0.13(+5.60%)
Dec 03, 2009 2.240 2.279 2.240 2.260 2,566 +0.12(+5.45%)
Dec 02, 2009 2.182 2.279 2.143 2.143 7,167 +0.00(+0.00%)
Dec 01, 2009 2.240 2.240 2.084 2.143 16,016 +0.03(+1.38%)
Nov 30, 2009 2.269 2.269 2.114 2.114 12,012 -0.04(-1.79%)
Nov 25, 2009 2.143 2.152 2.152 2.152 6,262 +0.04(+1.82%)
Nov 24, 2009 2.104 2.221 2.084 2.114 22,279 +0.03(+1.40%)
Nov 23, 2009 2.084 2.104 2.084 2.084 2,156 -0.09(-4.03%)
Nov 20, 2009 2.104 2.240 2.055 2.172 15,852 +0.03(+1.36%)
Nov 19, 2009 2.055 2.144 2.045 2.143 13,629 +0.05(+2.34%)
Nov 18, 2009 2.094 2.143 2.055 2.094 7,520 -0.01(-0.48%)
Nov 17, 2009 2.104 2.114 2.094 2.104 16,222 -0.12(-5.47%)
Nov 16, 2009 2.104 2.230 2.104 2.226 7,778 -0.05(-2.35%)
Nov 13, 2009 2.162 2.279 2.123 2.279 5,852 +0.12(+5.41%)
Nov 12, 2009 2.065 2.260 2.065 2.162 18,565 +0.12(+5.71%)
Nov 11, 2009 2.075 2.386 1.899 2.045 148,675 +0.05(+2.43%)
Nov 09, 2009 1.997 1.997 1.997 1.997 0 +0.00(+0.01%)
Nov 06, 2009 2.055 2.055 1.987 1.997 2,792 -0.05(-2.38%)
Nov 05, 2009 2.036 2.143 2.036 2.045 5,234 +0.01(+0.48%)
Nov 04, 2009 2.026 2.036 2.026 2.036 410 +0.05(+2.45%)
Nov 03, 2009 1.987 1.987 1.987 1.987 205 -0.01(-0.49%)
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