Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.950 9.050 8.920 9.050 521,060 +0.06(+0.67%)
Mar 30, 2011 8.980 9.040 8.920 8.990 545,610 +0.02(+0.22%)
Mar 29, 2011 9.010 9.130 8.950 8.970 284,254 -0.03(-0.33%)
Mar 28, 2011 9.100 9.100 8.940 9.000 534,561 -0.06(-0.66%)
Mar 25, 2011 9.130 9.210 9.040 9.060 645,708 -0.04(-0.44%)
Mar 24, 2011 9.230 9.330 9.050 9.100 698,154 -0.11(-1.19%)
Mar 23, 2011 9.270 9.430 8.990 9.210 1,395,622 +0.13(+1.43%)
Mar 22, 2011 9.200 9.250 8.900 9.080 1,567,325 -0.12(-1.30%)
Mar 21, 2011 9.000 9.200 8.900 9.200 1,101,259 +0.34(+3.84%)
Mar 18, 2011 8.770 8.860 8.720 8.860 563,168 +0.21(+2.43%)
Mar 17, 2011 8.800 8.830 8.640 8.650 375,040 -0.03(-0.35%)
Mar 16, 2011 8.720 8.740 8.520 8.680 692,998 -0.03(-0.34%)
Mar 15, 2011 8.590 8.730 8.500 8.710 401,815 -0.09(-1.02%)
Mar 14, 2011 8.860 8.900 8.730 8.800 381,656 -0.14(-1.57%)
Mar 11, 2011 9.020 9.070 8.840 8.940 796,808 -0.16(-1.76%)
Mar 10, 2011 8.990 9.210 8.920 9.100 796,523 +0.01(+0.11%)
Mar 09, 2011 9.110 9.230 8.950 9.090 738,737 -0.06(-0.66%)
Mar 08, 2011 9.110 9.650 9.110 9.150 2,734,703 +0.33(+3.74%)
Mar 07, 2011 8.980 9.080 8.710 8.820 600,205 -0.10(-1.12%)
Mar 04, 2011 8.950 9.000 8.830 8.920 554,220 -0.05(-0.56%)
Mar 03, 2011 8.930 9.010 8.890 8.970 769,465 +0.11(+1.24%)
Mar 02, 2011 8.730 8.870 8.680 8.860 395,868 +0.11(+1.23%)
Mar 01, 2011 8.920 8.990 8.690 8.752 651,064 -0.13(-1.44%)
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%)
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