Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.600 7.620 7.420 7.500 57,605 -0.17(-2.22%)
Nov 29, 2012 7.680 7.730 7.580 7.670 22,407 -0.04(-0.52%)
Nov 28, 2012 7.510 7.710 7.420 7.710 50,268 +0.03(+0.39%)
Nov 27, 2012 7.860 7.860 7.670 7.680 56,900 -0.12(-1.54%)
Nov 26, 2012 7.850 7.890 7.710 7.800 67,866 +0.11(+1.43%)
Nov 23, 2012 7.720 7.740 7.650 7.690 18,508 -0.11(-1.41%)
Nov 21, 2012 7.790 7.890 7.670 7.800 79,272 +0.00(+0.00%)
Nov 20, 2012 7.760 7.805 7.700 7.800 38,924 +0.06(+0.78%)
Nov 19, 2012 7.700 7.800 7.630 7.740 70,059 +0.06(+0.78%)
Nov 16, 2012 7.650 7.720 7.340 7.680 68,635 +0.03(+0.39%)
Nov 15, 2012 7.530 7.690 7.350 7.650 119,833 +0.25(+3.38%)
Nov 14, 2012 7.590 7.650 7.370 7.400 144,082 -0.04(-0.54%)
Nov 13, 2012 7.450 7.510 7.400 7.440 38,829 -0.02(-0.27%)
Nov 12, 2012 7.580 7.640 7.450 7.460 64,248 +0.03(+0.40%)
Nov 09, 2012 7.370 7.460 7.338 7.430 60,318 +0.10(+1.36%)
Nov 08, 2012 7.300 7.400 7.150 7.330 40,035 +0.03(+0.41%)
Nov 07, 2012 7.170 7.300 7.010 7.300 44,359 +0.19(+2.67%)
Nov 06, 2012 7.000 7.270 6.830 7.110 84,875 +0.22(+3.19%)
Nov 05, 2012 6.750 6.890 6.720 6.890 52,336 +0.08(+1.17%)
Nov 02, 2012 6.990 6.990 6.740 6.810 30,464 -0.21(-2.99%)
Nov 01, 2012 6.960 7.090 6.900 7.020 68,888 +0.32(+4.78%)
Oct 31, 2012 6.860 6.990 6.520 6.700 65,831 +0.12(+1.82%)
Oct 26, 2012 6.720 6.580 6.580 6.580 26,200 -0.08(-1.20%)
Oct 25, 2012 6.660 6.710 6.570 6.660 16,319 +0.14(+2.15%)
Oct 24, 2012 6.510 6.680 6.500 6.520 24,077 +0.05(+0.77%)
Oct 23, 2012 6.700 6.700 6.450 6.470 44,722 -0.39(-5.69%)
Oct 19, 2012 6.990 6.990 6.570 6.860 57,774 -0.14(-2.00%)
Oct 18, 2012 7.010 7.230 6.930 7.000 100,389 -0.03(-0.43%)
Oct 17, 2012 6.960 7.040 6.780 7.030 99,852 +0.27(+3.99%)
Oct 16, 2012 6.640 6.760 6.590 6.760 43,896 +0.30(+4.64%)
Oct 15, 2012 6.480 6.600 6.324 6.460 22,849 -0.11(-1.67%)
Oct 12, 2012 6.740 6.780 6.540 6.570 15,470 -0.10(-1.50%)
Oct 11, 2012 6.640 6.740 6.620 6.670 16,476 +0.10(+1.52%)
Oct 10, 2012 6.340 6.640 6.340 6.570 42,015 +0.03(+0.46%)
Oct 09, 2012 6.640 6.670 6.520 6.540 31,336 +0.03(+0.46%)
Oct 08, 2012 6.500 6.580 6.450 6.510 11,575 -0.09(-1.36%)
Oct 05, 2012 6.880 6.890 6.560 6.600 30,685 -0.31(-4.49%)
Oct 04, 2012 6.880 6.910 6.830 6.910 52,984 +0.11(+1.62%)
Oct 03, 2012 6.800 6.870 6.700 6.800 103,675 +0.04(+0.59%)
Oct 02, 2012 6.650 6.790 6.625 6.760 46,601 +0.18(+2.74%)
Oct 01, 2012 6.600 6.750 6.480 6.580 46,859 +0.23(+3.62%)
Sep 28, 2012 6.520 6.550 6.350 6.350 35,838 -0.20(-3.05%)
Sep 27, 2012 6.520 6.570 6.350 6.550 85,550 -0.02(-0.30%)
Sep 26, 2012 6.390 6.700 6.370 6.570 67,883 +0.17(+2.66%)
Sep 25, 2012 6.220 6.560 6.100 6.400 78,074 +0.26(+4.23%)
Sep 24, 2012 6.280 6.320 6.070 6.140 43,896 -0.12(-1.92%)
Sep 21, 2012 6.520 6.540 6.260 6.260 97,078 -0.20(-3.10%)
Sep 20, 2012 6.360 6.480 6.330 6.460 15,202 -0.02(-0.31%)
Sep 19, 2012 6.440 6.500 6.395 6.480 27,390 -0.02(-0.31%)
Sep 18, 2012 6.390 6.540 6.370 6.500 32,652 +0.09(+1.40%)
Sep 17, 2012 6.430 6.460 6.390 6.410 24,714 -0.03(-0.47%)
Sep 14, 2012 6.350 6.579 6.340 6.440 43,880 +0.12(+1.90%)
Sep 13, 2012 6.000 6.380 5.940 6.320 94,060 +0.27(+4.46%)
Sep 12, 2012 6.030 6.120 5.890 6.050 66,643 -0.01(-0.17%)
Sep 11, 2012 6.280 6.280 6.000 6.060 38,414 -0.04(-0.66%)
Sep 10, 2012 6.100 6.279 6.000 6.100 51,800 -0.03(-0.49%)
Sep 07, 2012 6.080 6.280 5.940 6.130 75,178 +0.10(+1.66%)
Sep 06, 2012 5.800 6.040 5.730 6.030 43,998 +0.30(+5.24%)
Sep 05, 2012 5.740 5.740 5.600 5.730 36,289 +0.02(+0.35%)
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