Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.311 8.404 8.171 8.255 884,023 -0.09(-1.11%)
Oct 28, 2010 8.478 8.515 8.301 8.348 611,579 -0.06(-0.77%)
Oct 27, 2010 8.515 8.571 8.329 8.413 587,814 -0.20(-2.37%)
Oct 25, 2010 8.766 8.794 8.506 8.617 982,437 -0.08(-0.96%)
Oct 22, 2010 8.589 8.784 8.478 8.701 1,693,807 +0.15(+1.74%)
Oct 21, 2010 8.469 8.626 8.413 8.552 1,085,134 +0.14(+1.66%)
Oct 20, 2010 8.617 8.617 8.190 8.413 2,104,449 -0.20(-2.27%)
Oct 19, 2010 8.859 8.896 8.561 8.608 1,653,593 -0.37(-4.14%)
Oct 18, 2010 8.812 9.119 8.784 8.979 4,346,655 +0.39(+4.54%)
Oct 15, 2010 8.701 8.729 8.469 8.589 1,006,549 -0.01(-0.11%)
Oct 14, 2010 8.701 8.719 8.515 8.599 734,953 -0.04(-0.43%)
Oct 13, 2010 8.376 8.775 8.320 8.636 2,879,515 +0.29(+3.45%)
Oct 12, 2010 8.032 8.385 7.976 8.348 1,075,308 +0.32(+3.93%)
Oct 11, 2010 8.069 8.125 7.911 8.032 1,011,098 +0.12(+1.53%)
Oct 08, 2010 7.893 7.939 7.735 7.911 554,648 +0.11(+1.43%)
Oct 07, 2010 7.930 7.930 7.763 7.800 445,480 -0.06(-0.83%)
Oct 06, 2010 7.837 7.911 7.800 7.865 425,553 -0.01(-0.12%)
Oct 05, 2010 7.661 7.893 7.651 7.874 708,508 +0.31(+4.05%)
Oct 04, 2010 7.735 7.800 7.466 7.568 735,386 -0.18(-2.28%)
Oct 01, 2010 7.531 7.781 7.466 7.744 818,853 +0.24(+3.22%)
Sep 30, 2010 7.280 7.521 7.252 7.503 1,106,944 +0.29(+3.99%)
Sep 29, 2010 7.094 7.243 7.057 7.215 469,403 +0.08(+1.17%)
Sep 28, 2010 7.076 7.150 6.964 7.131 481,797 +0.09(+1.32%)
Sep 27, 2010 7.178 7.178 7.011 7.039 326,321 -0.10(-1.43%)
Sep 24, 2010 6.992 7.150 6.936 7.141 438,141 +0.25(+3.64%)
Sep 23, 2010 6.974 7.122 6.871 6.890 478,218 -0.13(-1.85%)
Sep 22, 2010 7.178 7.196 6.871 7.020 1,108,701 -0.16(-2.20%)
Sep 21, 2010 7.326 7.354 7.094 7.178 479,732 -0.13(-1.78%)
Sep 20, 2010 7.122 7.308 7.039 7.308 959,222 +0.22(+3.15%)
Sep 17, 2010 7.271 7.271 7.048 7.085 680,452 -0.33(-4.39%)
Sep 15, 2010 6.779 7.429 6.779 7.410 2,338,768 +0.31(+4.31%)
Sep 14, 2010 7.150 7.196 7.066 7.104 1,084,423 -0.05(-0.65%)
Sep 13, 2010 7.252 7.308 7.131 7.150 1,028,473 -0.01(-0.13%)
Sep 10, 2010 7.196 7.326 7.131 7.159 516,266 -0.04(-0.52%)
Sep 09, 2010 7.299 7.429 7.169 7.196 429,911 -0.06(-0.90%)
Sep 08, 2010 7.261 7.336 7.243 7.261 774,966 +0.00(+0.00%)
Sep 07, 2010 7.326 7.364 7.243 7.261 895,907 -0.07(-0.89%)
Sep 03, 2010 7.512 7.568 7.280 7.326 1,137,996 -0.08(-1.13%)
Sep 02, 2010 7.354 7.614 7.354 7.410 1,518,155 +0.07(+1.01%)
Sep 01, 2010 7.234 7.373 7.234 7.336 1,410,185 +0.21(+3.00%)
Aug 31, 2010 7.271 7.382 7.094 7.122 524,442 -0.16(-2.17%)
Aug 30, 2010 7.382 7.447 7.280 7.280 292,705 -0.15(-2.00%)
Aug 27, 2010 7.401 7.475 7.234 7.429 580,853 +0.12(+1.65%)
Aug 26, 2010 7.419 7.512 7.281 7.308 606,936 -0.10(-1.38%)
Aug 25, 2010 7.354 7.466 7.289 7.410 771,995 -0.01(-0.13%)
Aug 24, 2010 7.429 7.484 7.336 7.419 644,939 -0.08(-1.11%)
Aug 23, 2010 7.614 7.716 7.484 7.503 430,785 -0.05(-0.62%)
Aug 20, 2010 7.577 7.670 7.429 7.549 527,991 -0.07(-0.97%)
Aug 19, 2010 7.447 7.661 7.336 7.624 1,162,202 +0.12(+1.61%)
Aug 18, 2010 7.540 7.633 7.489 7.503 1,101,355 -0.07(-0.86%)
Aug 17, 2010 7.456 7.698 7.429 7.568 390,639 +0.20(+2.77%)
Aug 16, 2010 7.336 7.475 7.261 7.364 270,893 -0.03(-0.38%)
Aug 13, 2010 7.503 7.568 7.391 7.391 455,642 -0.16(-2.18%)
Aug 12, 2010 7.466 7.656 7.456 7.556 454,540 -0.04(-0.52%)
Aug 11, 2010 7.716 7.791 7.577 7.596 351,693 -0.28(-3.54%)
Aug 10, 2010 7.995 8.041 7.716 7.874 386,863 -0.20(-2.42%)
Aug 09, 2010 7.949 8.106 7.828 8.069 492,795 +0.15(+1.88%)
Aug 06, 2010 7.939 8.060 7.791 7.921 503,063 -0.09(-1.16%)
Aug 05, 2010 8.171 8.357 8.014 8.014 291,439 -0.20(-2.38%)
Aug 04, 2010 8.274 8.459 8.074 8.209 369,437 -0.05(-0.56%)
Aug 03, 2010 8.339 8.459 8.255 8.255 518,157 -0.11(-1.33%)
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