Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.820 9.000 8.780 8.800 0 -0.02(-0.23%)
Jul 30, 2013 8.810 8.820 8.810 8.820 0 +0.01(+0.10%)
Jul 29, 2013 8.800 9.000 8.800 8.811 0 -0.08(-0.87%)
Jul 26, 2013 8.900 9.000 8.790 8.888 0 +0.08(+0.88%)
Jul 25, 2013 8.930 9.000 8.797 8.810 0 -0.18(-2.00%)
Jul 24, 2013 8.831 8.990 8.780 8.990 0 +0.16(+1.80%)
Jul 23, 2013 8.830 8.940 8.830 8.831 0 -0.01(-0.12%)
Jul 22, 2013 8.800 8.940 8.770 8.842 0 +0.07(+0.82%)
Jul 19, 2013 8.700 8.899 8.700 8.770 0 +0.06(+0.69%)
Jul 18, 2013 8.780 8.910 8.700 8.710 0 -0.06(-0.68%)
Jul 17, 2013 8.700 8.860 8.700 8.770 1,200 +0.07(+0.85%)
Jul 16, 2013 8.700 8.750 8.660 8.696 0 +0.03(+0.30%)
Jul 15, 2013 8.660 8.870 8.660 8.670 0 +0.01(+0.11%)
Jul 12, 2013 8.630 8.750 8.630 8.660 0 -0.19(-2.15%)
Jul 11, 2013 8.650 8.850 8.610 8.850 0 +0.24(+2.78%)
Jul 10, 2013 8.736 8.751 8.300 8.611 0 -0.17(-1.95%)
Jul 09, 2013 8.700 8.790 8.700 8.782 0 +0.08(+0.88%)
Jul 08, 2013 8.700 8.760 8.700 8.705 0 -0.05(-0.63%)
Jul 05, 2013 8.730 8.851 8.730 8.760 0 -0.02(-0.23%)
Jul 03, 2013 8.900 8.960 8.780 8.780 0 -0.20(-2.23%)
Jul 02, 2013 9.170 9.180 8.960 8.980 0 -0.21(-2.28%)
Jul 01, 2013 9.150 9.290 9.150 9.190 0 +0.03(+0.33%)
Jun 28, 2013 9.255 9.300 9.160 9.160 14,426 -0.09(-0.97%)
Jun 26, 2013 9.259 9.290 9.240 9.250 0 -0.10(-1.07%)
Jun 25, 2013 9.450 9.500 9.300 9.350 0 +0.02(+0.21%)
Jun 24, 2013 9.150 9.500 9.150 9.330 0 -0.05(-0.53%)
Jun 21, 2013 9.600 12.50 9.160 9.380 71,606 -0.42(-4.29%)
Jun 20, 2013 9.570 9.990 9.480 9.800 0 +0.52(+5.60%)
Jun 19, 2013 9.500 9.630 9.250 9.280 0 -0.37(-3.83%)
Jun 18, 2013 9.510 9.660 9.500 9.650 0 -0.16(-1.63%)
Jun 17, 2013 9.910 9.910 9.440 9.810 0 -0.34(-3.35%)
Jun 14, 2013 9.910 10.20 9.910 10.15 2,492 +0.10(+1.00%)
Jun 13, 2013 10.50 10.50 9.834 10.05 5,480 -0.45(-4.29%)
Jun 12, 2013 10.98 10.98 10.20 10.50 5,960 -0.36(-3.31%)
Jun 11, 2013 9.670 10.99 9.350 10.86 12,812 +1.08(+11.04%)
Jun 10, 2013 10.35 10.35 9.760 9.780 0 -0.50(-4.86%)
Jun 07, 2013 10.66 10.66 10.01 10.28 0 -0.45(-4.19%)
Jun 06, 2013 11.37 11.37 10.70 10.73 0 -0.74(-6.45%)
Jun 05, 2013 11.00 11.74 10.72 11.47 0 +0.47(+4.27%)
Jun 04, 2013 10.60 11.05 10.20 11.00 0 +0.75(+7.31%)
Jun 03, 2013 9.730 10.52 9.650 10.25 10,692 +0.27(+2.74%)
May 31, 2013 9.140 10.000 8.701 9.977 25,512 +0.36(+3.72%)
May 30, 2013 10.80 10.80 9.000 9.620 0 -1.18(-10.93%)
May 29, 2013 12.00 12.00 10.56 10.80 6,604 -1.11(-9.32%)
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