Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.323 9.416 9.156 9.258 539,494 -0.06(-0.60%)
Oct 26, 2012 9.277 9.314 9.314 9.314 423,442 +0.02(+0.20%)
Oct 25, 2012 9.211 9.314 9.119 9.295 411,987 +0.13(+1.42%)
Oct 24, 2012 9.221 9.230 9.063 9.165 397,791 -0.05(-0.50%)
Oct 23, 2012 9.091 9.267 8.914 9.211 436,446 +0.04(+0.40%)
Oct 19, 2012 9.592 9.592 8.989 9.174 1,021,427 -0.57(-5.82%)
Oct 18, 2012 9.694 9.806 9.518 9.741 929,253 +0.10(+1.06%)
Oct 17, 2012 9.314 9.732 9.007 9.639 1,923,201 +0.63(+7.01%)
Oct 16, 2012 8.998 9.097 8.886 9.007 516,216 +0.07(+0.73%)
Oct 15, 2012 9.044 9.044 8.784 8.942 639,659 -0.06(-0.62%)
Oct 12, 2012 8.747 9.100 8.561 8.998 893,197 -0.11(-1.22%)
Oct 11, 2012 9.379 9.406 9.091 9.109 464,461 -0.19(-2.00%)
Oct 10, 2012 9.341 9.462 9.221 9.295 515,649 -0.00(-0.05%)
Oct 09, 2012 9.620 9.704 9.277 9.300 425,668 -0.36(-3.70%)
Oct 08, 2012 9.425 9.732 9.239 9.657 649,380 +0.18(+1.86%)
Oct 05, 2012 9.620 9.713 9.444 9.481 553,155 -0.08(-0.87%)
Oct 04, 2012 9.583 9.620 9.453 9.564 328,631 +0.03(+0.29%)
Oct 03, 2012 9.583 9.722 9.416 9.537 319,433 +0.00(+0.00%)
Oct 02, 2012 9.722 9.824 9.518 9.537 374,297 -0.15(-1.53%)
Oct 01, 2012 9.583 9.694 9.455 9.685 389,875 +0.15(+1.56%)
Sep 28, 2012 9.601 9.629 9.462 9.537 231,131 -0.12(-1.25%)
Sep 27, 2012 9.567 9.806 9.567 9.657 386,183 +0.00(+0.00%)
Sep 26, 2012 9.778 9.936 9.648 9.657 614,771 -0.13(-1.28%)
Sep 25, 2012 9.741 10.06 9.611 9.783 899,931 +0.05(+0.52%)
Sep 24, 2012 9.620 9.759 9.509 9.732 536,133 +0.08(+0.82%)
Sep 21, 2012 9.499 9.704 9.425 9.653 1,961,302 +0.28(+3.02%)
Sep 20, 2012 9.425 9.499 9.239 9.369 361,714 -0.13(-1.41%)
Sep 19, 2012 9.527 9.555 9.393 9.503 384,460 -0.01(-0.06%)
Sep 18, 2012 9.509 9.518 9.332 9.509 273,501 +0.03(+0.29%)
Sep 17, 2012 9.397 9.499 9.260 9.481 318,955 +0.01(+0.10%)
Sep 14, 2012 9.472 9.546 8.924 9.472 384,953 +0.04(+0.39%)
Sep 13, 2012 9.360 9.694 9.295 9.434 574,288 -0.04(-0.39%)
Sep 12, 2012 9.369 9.518 9.230 9.472 325,176 +0.14(+1.49%)
Sep 11, 2012 9.286 9.369 9.212 9.332 619,552 +0.03(+0.30%)
Sep 10, 2012 9.295 9.444 9.170 9.304 611,761 -0.01(-0.10%)
Sep 07, 2012 9.277 9.341 8.970 9.314 490,260 +0.11(+1.21%)
Sep 06, 2012 9.072 9.239 9.044 9.202 986,000 +0.16(+1.75%)
Sep 05, 2012 9.119 9.286 8.942 9.044 1,674,831 -0.11(-1.22%)
Sep 04, 2012 8.933 9.267 8.831 9.156 1,114,620 +0.46(+5.23%)
Aug 31, 2012 8.738 8.818 8.673 8.701 390,264 +0.01(+0.11%)
Aug 30, 2012 8.654 8.719 8.589 8.691 349,718 -0.02(-0.21%)
Aug 29, 2012 8.682 8.747 8.608 8.710 321,026 +0.06(+0.75%)
Aug 27, 2012 8.608 8.654 8.469 8.645 394,098 +0.07(+0.76%)
Aug 24, 2012 8.506 8.645 8.441 8.580 309,744 +0.03(+0.33%)
Aug 23, 2012 8.803 8.812 8.534 8.552 263,903 -0.27(-3.05%)
Aug 22, 2012 9.026 9.053 8.795 8.822 464,714 -0.25(-2.76%)
Aug 21, 2012 8.924 9.168 8.877 9.072 470,414 +0.14(+1.56%)
Aug 20, 2012 8.831 8.950 8.817 8.933 415,527 +0.10(+1.16%)
Aug 17, 2012 8.496 8.859 8.496 8.831 760,979 +0.45(+5.32%)
Aug 16, 2012 8.478 8.515 8.348 8.385 651,384 -0.08(-0.99%)
Aug 15, 2012 8.478 8.599 8.366 8.469 528,506 -0.05(-0.55%)
Aug 14, 2012 8.654 8.719 8.496 8.515 422,389 -0.08(-0.97%)
Aug 13, 2012 8.561 8.608 8.366 8.599 447,048 +0.05(+0.54%)
Aug 10, 2012 8.617 8.747 8.534 8.552 423,344 -0.08(-0.97%)
Aug 09, 2012 8.719 8.757 8.580 8.636 373,516 -0.07(-0.80%)
Aug 08, 2012 8.571 8.784 8.469 8.705 566,359 +0.08(+0.91%)
Aug 07, 2012 9.044 9.082 8.599 8.626 735,557 -0.39(-4.33%)
Aug 06, 2012 8.989 9.230 8.896 9.017 347,957 +0.02(+0.21%)
Aug 03, 2012 8.784 9.082 8.766 8.998 613,744 +0.31(+3.53%)
Aug 02, 2012 8.701 8.979 8.561 8.691 851,241 -0.04(-0.43%)
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