Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 1.270 1.340 1.270 1.330 137,349 +0.06(+4.72%)
Sep 29, 2010 1.300 1.320 1.250 1.270 253,453 -0.02(-1.55%)
Sep 28, 2010 1.390 1.400 1.260 1.290 422,057 -0.11(-7.86%)
Sep 27, 2010 1.320 1.480 1.310 1.400 482,134 +0.06(+4.48%)
Sep 24, 2010 1.320 1.390 1.280 1.340 120,471 +0.02(+1.52%)
Sep 23, 2010 1.330 1.340 1.280 1.320 76,087 -0.01(-0.75%)
Sep 22, 2010 1.420 1.420 1.320 1.330 45,433 -0.03(-2.21%)
Sep 21, 2010 1.380 1.380 1.310 1.360 57,318 -0.03(-2.16%)
Sep 20, 2010 1.360 1.410 1.330 1.390 103,591 +0.06(+4.51%)
Sep 17, 2010 1.330 1.410 1.260 1.330 159,623 -0.08(-5.67%)
Sep 15, 2010 1.410 1.440 1.350 1.410 109,500 +0.01(+0.71%)
Sep 14, 2010 1.430 1.440 1.360 1.400 86,335 +0.00(+0.00%)
Sep 13, 2010 1.400 1.420 1.350 1.400 57,618 +0.06(+4.48%)
Sep 10, 2010 1.420 1.420 1.340 1.340 66,830 -0.08(-5.63%)
Sep 09, 2010 1.390 1.420 1.350 1.420 79,487 +0.02(+1.43%)
Sep 08, 2010 1.510 1.510 1.270 1.400 158,544 -0.04(-2.78%)
Sep 07, 2010 1.270 1.550 1.270 1.440 307,807 +0.14(+10.77%)
Sep 03, 2010 1.380 1.400 1.300 1.300 115,728 -0.02(-1.52%)
Sep 02, 2010 1.280 1.320 1.250 1.320 78,449 +0.04(+3.13%)
Sep 01, 2010 1.280 1.370 1.270 1.280 104,864 +0.01(+0.79%)
Aug 31, 2010 1.280 1.310 1.260 1.270 110,685 -0.05(-3.79%)
Aug 30, 2010 1.320 1.410 1.280 1.320 65,602 -0.01(-0.75%)
Aug 27, 2010 1.330 1.380 1.300 1.330 128,221 +0.00(+0.00%)
Aug 26, 2010 1.360 1.380 1.320 1.330 43,534 -0.04(-2.92%)
Aug 25, 2010 1.430 1.430 1.330 1.370 61,360 -0.01(-0.72%)
Aug 24, 2010 1.420 1.420 1.310 1.380 149,581 -0.03(-2.13%)
Aug 23, 2010 1.550 1.560 1.400 1.410 158,886 -0.14(-9.03%)
Aug 20, 2010 1.570 1.600 1.500 1.550 84,042 -0.06(-3.73%)
Aug 19, 2010 1.620 1.650 1.560 1.610 62,115 -0.02(-1.23%)
Aug 18, 2010 1.670 1.690 1.550 1.630 110,276 -0.02(-1.21%)
Aug 17, 2010 1.700 1.700 1.510 1.650 205,835 -0.04(-2.37%)
Aug 16, 2010 1.710 1.760 1.660 1.690 73,529 -0.11(-6.11%)
Aug 13, 2010 1.800 1.880 1.790 1.800 53,599 -0.04(-2.17%)
Aug 12, 2010 1.900 1.930 1.830 1.840 90,093 -0.05(-2.65%)
Aug 11, 2010 1.860 1.910 1.850 1.890 44,711 -0.06(-3.08%)
Aug 10, 2010 1.940 1.970 1.910 1.950 18,464 +0.02(+1.04%)
Aug 09, 2010 2.020 2.020 1.910 1.930 50,823 +0.00(+0.00%)
Aug 06, 2010 1.930 2.000 1.900 1.930 53,243 +0.00(+0.00%)
Aug 05, 2010 1.970 2.000 1.900 1.930 21,431 -0.09(-4.46%)
Aug 04, 2010 1.910 2.020 1.890 2.020 51,269 +0.12(+6.32%)
Aug 03, 2010 1.940 1.940 1.890 1.900 41,129 -0.11(-5.47%)
Aug 02, 2010 2.040 2.040 1.930 2.010 64,579 +0.03(+1.52%)
Jul 30, 2010 1.980 2.020 1.710 1.980 42,245 +0.01(+0.51%)
Jul 29, 2010 1.880 1.970 1.770 1.970 76,393 +0.07(+3.68%)
Jul 28, 2010 1.950 1.950 1.840 1.900 64,910 -0.01(-0.52%)
Jul 27, 2010 1.770 1.920 1.770 1.910 76,487 +0.14(+7.91%)
Jul 26, 2010 1.740 1.800 1.740 1.770 90,235 +0.06(+3.51%)
Jul 23, 2010 1.670 1.780 1.640 1.710 167,654 +0.06(+3.64%)
Jul 22, 2010 1.690 1.690 1.620 1.650 94,095 -0.02(-1.20%)
Jul 21, 2010 1.630 1.680 1.600 1.670 67,360 +0.07(+4.37%)
Jul 20, 2010 1.550 1.650 1.550 1.600 32,049 -0.01(-0.62%)
Jul 19, 2010 1.700 1.700 1.450 1.610 178,346 -0.11(-6.40%)
Jul 16, 2010 1.720 1.819 1.710 1.720 60,644 -0.12(-6.52%)
Jul 15, 2010 1.970 2.080 1.750 1.840 111,853 -0.16(-8.00%)
Jul 14, 2010 1.870 2.190 1.870 2.000 300,919 +0.08(+4.17%)
Jul 13, 2010 1.770 1.920 1.650 1.920 190,594 +0.16(+9.09%)
Jul 12, 2010 1.540 1.920 1.510 1.760 145,552 +0.21(+13.55%)
Jul 09, 2010 1.550 1.550 1.486 1.550 64,057 +0.02(+1.31%)
Jul 08, 2010 1.580 1.580 1.490 1.530 61,290 +0.01(+0.66%)
Jul 07, 2010 1.550 1.600 1.410 1.520 158,437 +0.00(+0.00%)
Jul 06, 2010 1.620 1.890 1.450 1.520 236,430 +0.06(+4.11%)
Jul 02, 2010 1.460 1.500 1.450 1.460 66,628 +0.01(+0.69%)
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