Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.010 9.050 8.780 8.880 362,117 -0.05(-0.56%)
Feb 25, 2011 8.800 9.040 8.800 8.930 1,119,336 +0.19(+2.17%)
Feb 24, 2011 9.050 9.060 8.710 8.740 991,591 -0.32(-3.53%)
Feb 23, 2011 9.000 9.140 8.895 9.060 657,239 +0.04(+0.44%)
Feb 22, 2011 9.270 9.370 9.010 9.020 781,815 -0.35(-3.74%)
Feb 18, 2011 9.450 9.450 9.350 9.370 520,027 -0.02(-0.21%)
Feb 17, 2011 9.310 9.500 9.260 9.390 500,013 +0.08(+0.86%)
Feb 16, 2011 9.230 9.390 9.170 9.310 436,574 +0.10(+1.09%)
Feb 15, 2011 9.300 9.320 9.210 9.210 510,268 -0.14(-1.50%)
Feb 14, 2011 9.410 9.470 9.170 9.350 910,200 -0.10(-1.06%)
Feb 11, 2011 9.470 9.500 9.310 9.450 552,508 -0.02(-0.21%)
Feb 10, 2011 9.660 9.750 9.370 9.470 570,055 -0.24(-2.47%)
Feb 09, 2011 9.770 9.920 9.610 9.710 584,012 -0.07(-0.74%)
Feb 08, 2011 9.590 9.790 9.570 9.783 434,799 +0.17(+1.80%)
Feb 07, 2011 9.680 9.770 9.590 9.610 324,480 -0.03(-0.31%)
Feb 04, 2011 9.690 9.700 9.500 9.640 409,618 -0.07(-0.72%)
Feb 03, 2011 9.640 9.770 9.600 9.710 346,969 +0.10(+1.04%)
Feb 02, 2011 9.730 9.890 9.560 9.610 341,589 -0.15(-1.54%)
Feb 01, 2011 9.610 9.830 9.510 9.760 634,658 +0.17(+1.77%)
Jan 31, 2011 9.700 9.750 9.510 9.590 725,461 -0.05(-0.52%)
Jan 28, 2011 10.15 10.29 9.640 9.640 1,090,063 -0.54(-5.30%)
Jan 27, 2011 10.00 10.27 9.830 10.18 779,757 +0.14(+1.39%)
Jan 26, 2011 10.17 10.37 10.02 10.04 929,210 -0.07(-0.69%)
Jan 25, 2011 10.11 10.31 10.02 10.11 735,558 -0.08(-0.79%)
Jan 24, 2011 10.22 10.30 10.13 10.19 638,691 -0.06(-0.56%)
Jan 21, 2011 10.32 10.35 10.15 10.25 549,742 -0.02(-0.22%)
Jan 20, 2011 10.29 10.58 10.25 10.27 635,527 -0.09(-0.87%)
Jan 19, 2011 10.73 10.73 10.15 10.36 1,093,563 -0.34(-3.15%)
Jan 18, 2011 10.52 10.80 10.36 10.70 934,329 +0.13(+1.21%)
Jan 14, 2011 10.83 10.96 10.50 10.57 1,107,876 -0.31(-2.85%)
Jan 13, 2011 11.15 11.15 10.83 10.88 726,806 -0.33(-2.94%)
Jan 12, 2011 11.10 11.21 11.00 11.21 896,574 +0.21(+1.91%)
Jan 11, 2011 11.21 11.25 10.95 11.00 638,438 -0.13(-1.17%)
Jan 10, 2011 10.92 11.24 10.77 11.13 936,289 +0.11(+1.00%)
Jan 07, 2011 11.25 11.25 10.61 11.02 955,160 -0.17(-1.52%)
Jan 06, 2011 11.34 11.53 11.11 11.19 1,234,100 -0.12(-1.06%)
Jan 05, 2011 10.72 11.39 10.43 11.31 3,956,628 +1.21(+11.98%)
Jan 04, 2011 10.16 10.25 9.990 10.10 2,049,627 +0.02(+0.20%)
Jan 03, 2011 10.28 10.31 10.05 10.08 653,884 -0.04(-0.40%)
Dec 31, 2010 10.12 10.26 10.06 10.12 387,147 +0.00(+0.00%)
Dec 30, 2010 10.09 10.23 10.00 10.12 477,818 +0.00(+0.00%)
Dec 29, 2010 10.37 10.39 10.08 10.12 885,776 -0.25(-2.41%)
Dec 28, 2010 10.72 10.83 10.33 10.37 410,875 -0.36(-3.36%)
Dec 27, 2010 10.81 10.82 10.62 10.73 421,535 -0.15(-1.38%)
Dec 23, 2010 10.89 10.95 10.82 10.88 445,053 -0.02(-0.18%)
Dec 22, 2010 10.94 11.00 10.75 10.90 547,911 +0.01(+0.09%)
Dec 21, 2010 10.78 11.00 10.74 10.89 1,115,739 +0.19(+1.78%)
Dec 20, 2010 10.44 10.74 10.44 10.70 788,864 +0.26(+2.49%)
Dec 17, 2010 9.940 10.52 9.900 10.44 2,881,262 +0.85(+8.86%)
Dec 16, 2010 9.480 9.740 9.345 9.590 392,792 +0.09(+0.95%)
Dec 15, 2010 9.560 9.830 9.460 9.500 539,636 -0.07(-0.73%)
Dec 14, 2010 9.670 9.720 9.570 9.570 446,268 -0.11(-1.14%)
Dec 13, 2010 9.780 9.860 9.680 9.680 249,192 -0.09(-0.95%)
Dec 10, 2010 9.920 9.990 9.760 9.773 600,510 -0.16(-1.59%)
Dec 09, 2010 10.10 10.10 9.880 9.930 384,888 -0.08(-0.80%)
Dec 08, 2010 9.980 10.10 9.880 10.01 443,194 +0.06(+0.65%)
Dec 07, 2010 10.00 10.13 9.910 9.945 478,923 +0.01(+0.13%)
Dec 06, 2010 9.470 9.960 9.320 9.932 713,264 +0.43(+4.55%)
Dec 03, 2010 9.550 9.645 9.430 9.500 740,034 -0.08(-0.84%)
Dec 02, 2010 9.580 9.690 9.440 9.580 790,973 +0.03(+0.31%)
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