Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.14 10.14 9.920 10.02 879,313 +0.02(+0.20%)
Jun 28, 2012 9.790 10.01 9.700 10.00 734,510 +0.18(+1.83%)
Jun 27, 2012 9.840 9.850 9.700 9.820 651,900 +0.06(+0.61%)
Jun 26, 2012 9.560 9.790 9.490 9.760 1,139,146 +0.24(+2.57%)
Jun 25, 2012 9.330 9.550 9.100 9.515 1,006,785 +0.04(+0.37%)
Jun 22, 2012 9.560 9.600 9.360 9.480 1,631,864 -0.13(-1.35%)
Jun 21, 2012 9.500 9.660 9.410 9.610 1,223,887 +0.27(+2.89%)
Jun 20, 2012 9.180 9.390 9.050 9.340 1,397,342 +0.17(+1.85%)
Jun 19, 2012 9.210 9.250 9.060 9.170 1,138,786 +0.28(+3.15%)
Jun 18, 2012 8.850 8.960 8.720 8.890 535,528 +0.00(+0.00%)
Jun 15, 2012 8.710 8.920 8.710 8.890 763,893 +0.17(+1.95%)
Jun 14, 2012 8.600 8.780 8.500 8.720 592,497 +0.13(+1.51%)
Jun 13, 2012 8.850 8.850 8.530 8.590 581,842 -0.23(-2.66%)
Jun 12, 2012 8.860 8.940 8.780 8.825 663,540 +0.02(+0.28%)
Jun 11, 2012 8.770 8.880 8.690 8.800 906,778 +0.14(+1.62%)
Jun 08, 2012 8.700 8.720 8.580 8.660 731,601 -0.06(-0.69%)
Jun 07, 2012 8.640 8.950 8.570 8.720 3,214,333 +0.41(+4.93%)
Jun 06, 2012 8.030 8.370 8.030 8.310 815,583 +0.33(+4.14%)
Jun 05, 2012 7.990 8.040 7.915 7.980 749,769 -0.01(-0.13%)
Jun 04, 2012 8.120 8.260 7.950 7.990 980,950 -0.13(-1.60%)
Jun 01, 2012 8.320 8.440 8.040 8.120 670,201 -0.41(-4.81%)
May 31, 2012 8.290 8.570 8.165 8.530 1,087,075 +0.26(+3.14%)
May 30, 2012 8.280 8.320 8.180 8.270 325,125 -0.06(-0.72%)
May 29, 2012 8.310 8.390 8.250 8.330 427,296 +0.06(+0.73%)
May 25, 2012 8.300 8.340 8.210 8.270 277,501 +0.02(+0.24%)
May 24, 2012 8.200 8.270 8.120 8.250 444,643 +0.08(+0.98%)
May 23, 2012 8.000 8.190 7.730 8.170 639,512 +0.12(+1.49%)
May 22, 2012 8.120 8.190 8.040 8.050 808,279 -0.01(-0.12%)
May 21, 2012 7.980 8.160 7.840 8.060 2,039,225 +0.33(+4.27%)
May 18, 2012 7.780 7.860 7.690 7.730 859,165 -0.04(-0.51%)
May 17, 2012 7.540 7.890 7.500 7.770 1,333,081 +0.22(+2.91%)
May 16, 2012 7.460 7.670 7.360 7.550 1,329,531 +0.11(+1.48%)
May 15, 2012 7.320 7.460 7.300 7.440 948,362 +0.14(+1.92%)
May 14, 2012 7.220 7.310 7.195 7.300 450,351 -0.01(-0.14%)
May 11, 2012 7.190 7.320 7.190 7.310 407,337 +0.04(+0.55%)
May 10, 2012 7.250 7.310 7.170 7.270 377,677 +0.07(+0.97%)
May 09, 2012 6.930 7.210 6.880 7.200 630,616 +0.19(+2.71%)
May 08, 2012 7.070 7.070 6.910 7.010 455,719 -0.08(-1.13%)
May 07, 2012 7.120 7.170 7.050 7.090 434,525 -0.02(-0.28%)
May 04, 2012 7.150 7.170 7.040 7.110 467,241 -0.10(-1.39%)
May 03, 2012 7.260 7.310 7.100 7.210 461,717 -0.08(-1.10%)
May 02, 2012 7.250 7.370 7.220 7.290 485,508 -0.02(-0.27%)
May 01, 2012 7.280 7.480 7.240 7.310 710,154 +0.09(+1.25%)
Apr 30, 2012 7.110 7.230 7.090 7.220 564,525 +0.11(+1.55%)
Apr 27, 2012 7.140 7.180 7.010 7.110 458,535 -0.05(-0.70%)
Apr 26, 2012 7.130 7.230 7.130 7.160 423,502 -0.01(-0.14%)
Apr 25, 2012 7.030 7.190 6.980 7.170 633,652 +0.21(+3.02%)
Apr 24, 2012 6.980 7.110 6.960 6.960 711,895 -0.01(-0.14%)
Apr 23, 2012 6.940 7.010 6.840 6.970 733,543 -0.03(-0.43%)
Apr 20, 2012 7.040 7.080 6.970 7.000 616,709 +0.04(+0.57%)
Apr 19, 2012 7.090 7.120 6.890 6.960 737,375 -0.13(-1.83%)
Apr 18, 2012 7.140 7.200 7.030 7.090 527,700 -0.09(-1.25%)
Apr 17, 2012 7.080 7.220 7.040 7.180 595,092 +0.18(+2.64%)
Apr 16, 2012 7.090 7.120 6.990 6.995 619,901 -0.05(-0.78%)
Apr 13, 2012 7.180 7.220 7.050 7.050 599,146 -0.17(-2.35%)
Apr 12, 2012 7.220 7.300 7.180 7.220 453,568 +0.02(+0.28%)
Apr 11, 2012 7.060 7.220 7.000 7.200 458,942 +0.23(+3.30%)
Apr 10, 2012 7.220 7.270 6.960 6.970 820,504 -0.22(-3.06%)
Apr 09, 2012 7.300 7.360 7.190 7.190 721,863 -0.21(-2.84%)
Apr 05, 2012 7.450 7.560 7.360 7.400 492,573 -0.08(-1.07%)
Apr 04, 2012 7.620 7.669 7.370 7.480 836,189 -0.19(-2.48%)
Apr 03, 2012 7.650 7.735 7.620 7.670 560,403 +0.00(+0.00%)
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