Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.392 9.392 9.304 9.312 6,129,272 -0.07(-0.76%)
Dec 30, 2010 9.369 9.401 9.329 9.384 5,431,095 +0.02(+0.22%)
Dec 29, 2010 9.310 9.394 9.304 9.363 6,056,627 +0.05(+0.56%)
Dec 28, 2010 9.298 9.354 9.262 9.310 6,557,322 +0.01(+0.14%)
Dec 27, 2010 9.287 9.338 9.247 9.298 7,918,398 -0.04(-0.38%)
Dec 23, 2010 9.273 9.356 9.262 9.333 10,975,119 +0.03(+0.29%)
Dec 22, 2010 9.268 9.348 9.252 9.306 16,715,958 +0.03(+0.34%)
Dec 21, 2010 9.231 9.302 9.184 9.275 23,285,246 +0.07(+0.73%)
Dec 20, 2010 9.113 9.229 9.059 9.208 16,926,416 +0.09(+1.04%)
Dec 17, 2010 9.159 9.180 9.090 9.113 26,398,628 -0.08(-0.82%)
Dec 16, 2010 9.212 9.235 9.122 9.189 21,851,300 -0.01(-0.14%)
Dec 15, 2010 9.294 9.308 9.201 9.201 16,702,564 -0.13(-1.35%)
Dec 14, 2010 9.277 9.394 9.237 9.327 14,095,739 +0.07(+0.79%)
Dec 13, 2010 9.487 9.518 9.239 9.254 24,955,608 -0.20(-2.13%)
Dec 10, 2010 9.430 9.482 9.335 9.455 12,467,848 +0.02(+0.24%)
Dec 09, 2010 9.430 9.480 9.367 9.432 9,741,268 +0.05(+0.56%)
Dec 08, 2010 9.411 9.440 9.335 9.380 15,929,639 -0.03(-0.33%)
Dec 07, 2010 9.499 9.531 9.392 9.411 18,930,512 -0.03(-0.29%)
Dec 06, 2010 9.493 9.501 9.419 9.438 12,811,079 -0.06(-0.66%)
Dec 03, 2010 9.281 9.501 9.233 9.501 19,033,818 +0.16(+1.71%)
Dec 02, 2010 9.262 9.430 9.201 9.342 43,528,652 -0.22(-2.33%)
Dec 01, 2010 9.709 9.732 9.514 9.564 23,939,860 -0.00(-0.04%)
Nov 30, 2010 9.447 9.642 9.440 9.568 16,554,075 +0.07(+0.71%)
Nov 29, 2010 9.665 9.669 9.424 9.501 20,697,792 -0.22(-2.29%)
Nov 26, 2010 9.711 9.747 9.661 9.724 4,241,584 -0.03(-0.30%)
Nov 24, 2010 9.663 9.753 9.753 9.753 8,736,584 +0.14(+1.42%)
Nov 23, 2010 9.650 9.730 9.564 9.617 13,652,211 -0.09(-0.93%)
Nov 22, 2010 9.625 9.721 9.587 9.707 9,715,304 +0.04(+0.39%)
Nov 19, 2010 9.621 9.677 9.522 9.669 12,557,325 +0.05(+0.57%)
Nov 18, 2010 9.614 9.709 9.600 9.614 15,221,976 +0.09(+0.95%)
Nov 17, 2010 9.434 9.619 9.434 9.524 16,680,718 +0.08(+0.82%)
Nov 16, 2010 9.558 9.688 9.398 9.447 28,968,216 -0.14(-1.47%)
Nov 15, 2010 9.621 9.656 9.526 9.587 14,685,110 -0.02(-0.20%)
Nov 12, 2010 9.541 9.656 9.535 9.606 17,568,216 +0.09(+0.94%)
Nov 11, 2010 9.493 9.650 9.426 9.516 19,953,106 -0.06(-0.65%)
Nov 10, 2010 9.531 9.594 9.421 9.579 20,922,864 +0.04(+0.40%)
Nov 09, 2010 9.665 9.665 9.510 9.541 19,383,726 -0.12(-1.24%)
Nov 08, 2010 9.654 9.682 9.575 9.661 31,264,038 -0.19(-1.90%)
Nov 05, 2010 9.872 9.872 9.753 9.847 28,985,416 +0.05(+0.47%)
Nov 04, 2010 9.824 9.860 9.770 9.801 19,115,802 +0.01(+0.11%)
Nov 03, 2010 9.714 9.801 9.694 9.791 16,120,856 +0.10(+1.04%)
Nov 02, 2010 9.649 9.725 9.626 9.691 12,547,854 +0.10(+1.07%)
Nov 01, 2010 9.628 9.665 9.538 9.588 13,915,766 -0.01(-0.09%)
Oct 29, 2010 9.676 9.695 9.571 9.596 14,770,475 -0.12(-1.18%)
Oct 28, 2010 9.718 9.747 9.532 9.711 13,754,622 +0.03(+0.35%)
Oct 27, 2010 9.603 9.686 9.496 9.678 19,986,730 +0.12(+1.29%)
Oct 25, 2010 9.444 9.573 9.440 9.555 13,963,681 +0.17(+1.85%)
Oct 22, 2010 9.391 9.479 9.336 9.381 9,315,038 +0.00(+0.00%)
Oct 21, 2010 9.471 9.475 9.293 9.381 12,003,831 -0.02(-0.22%)
Oct 20, 2010 9.318 9.471 9.302 9.402 11,537,855 +0.08(+0.90%)
Oct 19, 2010 9.362 9.429 9.274 9.318 17,955,988 -0.13(-1.42%)
Oct 18, 2010 9.417 9.479 9.354 9.452 11,917,721 +0.04(+0.38%)
Oct 15, 2010 9.335 9.442 9.314 9.417 16,589,151 +0.10(+1.12%)
Oct 14, 2010 9.304 9.402 9.253 9.312 11,131,381 +0.02(+0.20%)
Oct 13, 2010 9.404 9.410 9.285 9.293 13,882,105 -0.08(-0.85%)
Oct 12, 2010 9.377 9.410 9.331 9.373 10,472,858 -0.04(-0.38%)
Oct 11, 2010 9.335 9.492 9.335 9.408 10,148,735 +0.07(+0.72%)
Oct 08, 2010 9.341 9.425 9.228 9.341 14,717,050 +0.11(+1.18%)
Oct 07, 2010 9.233 9.375 9.147 9.233 23,736,776 -0.09(-0.92%)
Oct 06, 2010 9.306 9.364 9.226 9.318 14,495,964 -0.03(-0.34%)
Oct 05, 2010 9.373 9.400 9.115 9.350 22,114,740 +0.03(+0.36%)
Oct 04, 2010 9.258 9.433 9.258 9.316 14,338,087 +0.00(+0.02%)
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