Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.950 4.070 3.900 4.040 1,503,686 +0.13(+3.32%)
Sep 29, 2010 3.890 3.942 3.820 3.910 199,567 +0.00(+0.00%)
Sep 28, 2010 3.900 3.910 3.820 3.910 197,710 +0.01(+0.26%)
Sep 27, 2010 3.870 3.920 3.830 3.900 166,743 +0.02(+0.52%)
Sep 24, 2010 3.870 3.940 3.830 3.880 1,253,743 +0.07(+1.84%)
Sep 23, 2010 3.810 3.920 3.760 3.810 774,089 -0.01(-0.26%)
Sep 22, 2010 3.900 3.920 3.760 3.820 406,384 -0.09(-2.30%)
Sep 21, 2010 3.910 3.970 3.860 3.910 470,533 +0.01(+0.26%)
Sep 20, 2010 3.950 3.990 3.860 3.900 435,325 -0.04(-1.02%)
Sep 17, 2010 4.000 4.010 3.930 3.940 1,156,235 +0.05(+1.29%)
Sep 15, 2010 3.820 3.900 3.720 3.890 320,501 +0.07(+1.83%)
Sep 14, 2010 3.760 3.960 3.750 3.820 1,144,260 +0.03(+0.79%)
Sep 13, 2010 3.750 3.800 3.680 3.790 380,938 +0.09(+2.43%)
Sep 10, 2010 3.530 3.760 3.530 3.700 409,548 +0.13(+3.64%)
Sep 09, 2010 3.590 3.640 3.500 3.570 145,596 +0.04(+1.13%)
Sep 08, 2010 3.690 3.720 3.510 3.530 232,154 -0.13(-3.55%)
Sep 07, 2010 3.740 3.760 3.580 3.660 347,698 -0.08(-2.14%)
Sep 03, 2010 3.790 3.800 3.700 3.740 625,040 +0.06(+1.63%)
Sep 02, 2010 3.440 3.770 3.320 3.680 944,554 +0.28(+8.24%)
Sep 01, 2010 3.460 3.460 3.320 3.400 467,212 +0.00(+0.00%)
Aug 31, 2010 3.340 3.430 3.270 3.400 896,218 +0.05(+1.49%)
Aug 30, 2010 3.360 3.430 3.290 3.350 403,332 -0.03(-0.89%)
Aug 27, 2010 3.240 3.380 3.160 3.380 325,421 +0.18(+5.62%)
Aug 26, 2010 3.260 3.350 3.160 3.200 262,824 -0.06(-1.84%)
Aug 25, 2010 3.140 3.270 3.070 3.260 240,373 +0.13(+4.15%)
Aug 24, 2010 3.160 3.200 3.090 3.130 324,596 -0.06(-1.88%)
Aug 23, 2010 3.220 3.260 3.140 3.190 293,688 -0.02(-0.62%)
Aug 20, 2010 3.310 3.340 3.190 3.210 514,080 -0.11(-3.31%)
Aug 19, 2010 3.340 3.410 3.270 3.320 616,298 -0.01(-0.30%)
Aug 18, 2010 3.260 3.390 3.190 3.330 360,262 +0.08(+2.46%)
Aug 17, 2010 3.110 3.260 3.050 3.250 464,013 +0.22(+7.26%)
Aug 16, 2010 2.970 3.080 2.950 3.030 377,322 +0.04(+1.34%)
Aug 13, 2010 3.050 3.100 2.970 2.990 485,829 -0.06(-1.97%)
Aug 12, 2010 3.010 3.160 3.000 3.050 1,298,727 -0.01(-0.33%)
Aug 11, 2010 3.260 3.260 3.040 3.060 871,192 -0.25(-7.55%)
Aug 10, 2010 3.370 3.410 3.300 3.310 195,539 -0.11(-3.22%)
Aug 09, 2010 3.320 3.440 3.320 3.420 312,017 +0.10(+3.01%)
Aug 06, 2010 3.390 3.455 3.260 3.320 420,311 -0.11(-3.21%)
Aug 05, 2010 3.520 3.570 3.430 3.430 302,477 -0.12(-3.38%)
Aug 04, 2010 3.600 3.600 3.390 3.550 792,395 -0.05(-1.39%)
Aug 03, 2010 3.570 3.670 3.290 3.600 2,098,742 -0.14(-3.74%)
Aug 02, 2010 3.710 3.800 3.670 3.740 720,251 +0.10(+2.75%)
Jul 30, 2010 3.560 3.700 3.491 3.640 379,138 +0.02(+0.55%)
Jul 29, 2010 3.530 3.630 3.450 3.620 564,777 +0.10(+2.84%)
Jul 28, 2010 3.640 3.640 3.500 3.520 780,148 -0.05(-1.40%)
Jul 27, 2010 3.720 3.750 3.530 3.570 538,209 -0.09(-2.46%)
Jul 26, 2010 3.600 3.700 3.500 3.660 845,709 +0.11(+3.10%)
Jul 23, 2010 3.290 3.575 3.220 3.550 1,360,444 +0.28(+8.56%)
Jul 22, 2010 3.150 3.290 3.150 3.270 376,471 +0.17(+5.48%)
Jul 21, 2010 3.240 3.280 3.100 3.100 364,812 -0.13(-4.02%)
Jul 20, 2010 3.320 3.370 3.150 3.230 569,018 -0.14(-4.15%)
Jul 19, 2010 3.260 3.400 3.240 3.370 441,633 +0.13(+4.01%)
Jul 16, 2010 3.430 3.480 3.230 3.240 553,497 -0.23(-6.63%)
Jul 15, 2010 3.190 3.500 3.190 3.470 2,385,768 +0.32(+10.16%)
Jul 14, 2010 3.150 3.180 3.120 3.150 278,077 +0.00(+0.00%)
Jul 13, 2010 3.140 3.180 3.080 3.150 610,317 +0.07(+2.27%)
Jul 12, 2010 3.130 3.140 3.020 3.080 327,990 -0.04(-1.28%)
Jul 09, 2010 3.100 3.130 2.900 3.120 549,002 +0.02(+0.65%)
Jul 08, 2010 3.150 3.150 3.050 3.100 383,041 -0.03(-0.96%)
Jul 07, 2010 3.120 3.150 3.030 3.130 417,723 +0.01(+0.32%)
Jul 06, 2010 3.100 3.150 3.100 3.120 602,883 +0.04(+1.30%)
Jul 02, 2010 3.080 3.120 2.960 3.080 222,970 +0.01(+0.33%)
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