Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.454 9.633 9.352 9.395 63,826 -0.01(-0.09%)
Jan 28, 2010 9.761 9.761 9.105 9.403 89,472 -0.35(-3.58%)
Jan 27, 2010 9.454 9.812 9.386 9.753 96,554 +0.21(+2.23%)
Jan 26, 2010 9.702 9.830 9.386 9.540 55,901 -0.24(-2.44%)
Jan 25, 2010 9.753 9.838 9.497 9.778 71,525 +0.13(+1.33%)
Jan 22, 2010 9.872 10.05 9.403 9.650 141,943 -0.22(-2.25%)
Jan 21, 2010 10.61 10.65 9.847 9.872 135,339 -0.70(-6.61%)
Jan 20, 2010 10.98 11.15 10.28 10.57 104,659 -0.52(-4.69%)
Jan 19, 2010 10.60 11.17 10.60 11.09 166,070 +0.59(+5.60%)
Jan 15, 2010 10.55 10.50 10.50 10.50 212,312 +0.01(+0.08%)
Jan 14, 2010 10.19 10.51 10.19 10.49 74,505 +0.26(+2.58%)
Jan 13, 2010 10.30 10.32 9.906 10.23 106,117 -0.05(-0.50%)
Jan 12, 2010 10.55 10.67 10.19 10.28 64,971 -0.36(-3.37%)
Jan 11, 2010 10.99 11.07 10.56 10.64 62,314 -0.31(-2.80%)
Jan 08, 2010 10.94 11.01 10.82 10.95 33,832 -0.08(-0.70%)
Jan 07, 2010 10.60 11.07 10.37 11.02 104,355 +0.44(+4.19%)
Jan 06, 2010 10.53 10.79 10.53 10.58 71,029 +0.07(+0.65%)
Jan 05, 2010 10.77 10.91 10.49 10.51 88,472 -0.31(-2.84%)
Jan 04, 2010 10.72 10.83 10.61 10.82 73,903 +0.29(+2.75%)
Dec 31, 2009 10.55 10.53 10.53 10.53 109,792 +0.03(+0.32%)
Dec 30, 2009 10.43 10.64 10.25 10.49 78,445 -0.03(-0.32%)
Dec 29, 2009 10.63 10.69 10.49 10.53 22,556 -0.03(-0.32%)
Dec 28, 2009 10.80 10.80 10.31 10.56 39,820 -0.15(-1.43%)
Dec 24, 2009 10.74 10.90 10.67 10.72 22,425 +0.03(+0.24%)
Dec 23, 2009 10.18 10.87 10.18 10.69 127,882 -0.12(-1.10%)
Dec 22, 2009 10.27 10.89 10.27 10.81 178,891 +0.54(+5.23%)
Dec 21, 2009 10.39 10.53 10.26 10.27 70,188 -0.08(-0.74%)
Dec 18, 2009 10.32 10.47 10.21 10.35 225,153 +0.10(+1.00%)
Dec 17, 2009 10.24 10.46 10.00 10.25 96,682 -0.12(-1.15%)
Dec 16, 2009 10.04 10.38 9.915 10.37 149,155 +0.46(+4.65%)
Dec 15, 2009 9.949 10.45 9.898 9.906 108,559 -0.11(-1.11%)
Dec 14, 2009 10.03 10.07 9.778 10.02 119,337 +0.10(+1.03%)
Dec 11, 2009 9.804 10.06 9.685 9.915 337,726 +0.14(+1.39%)
Dec 10, 2009 9.915 10.02 9.736 9.778 187,990 -0.11(-1.12%)
Dec 09, 2009 9.915 10.02 9.778 9.889 324,172 +0.03(+0.35%)
Dec 08, 2009 9.727 9.949 9.591 9.855 189,441 +0.01(+0.09%)
Dec 07, 2009 9.864 9.947 9.591 9.847 108,512 -0.05(-0.52%)
Dec 04, 2009 9.991 10.04 9.591 9.898 102,408 +0.17(+1.75%)
Dec 03, 2009 9.872 9.957 9.702 9.727 442,545 -0.08(-0.78%)
Dec 02, 2009 9.889 9.940 9.744 9.804 207,729 -0.10(-1.03%)
Dec 01, 2009 9.676 9.974 9.591 9.906 323,459 +0.32(+3.29%)
Nov 30, 2009 9.352 9.650 8.849 9.591 165,372 +0.25(+2.65%)
Nov 27, 2009 9.650 9.650 9.267 9.344 54,755 -0.54(-5.44%)
Nov 25, 2009 10.08 10.08 9.787 9.881 69,216 -0.12(-1.19%)
Nov 24, 2009 10.07 10.14 9.804 10.00 125,754 -0.14(-1.43%)
Nov 23, 2009 10.08 10.38 9.991 10.14 201,954 +0.14(+1.45%)
Nov 20, 2009 9.889 10.10 9.889 10.00 121,420 +0.04(+0.43%)
Nov 19, 2009 9.966 10.09 9.855 9.957 170,406 -0.09(-0.93%)
Nov 18, 2009 9.974 10.19 9.915 10.05 202,034 +0.09(+0.86%)
Nov 17, 2009 9.932 10.14 9.889 9.966 197,040 +0.00(+0.00%)
Nov 16, 2009 9.949 10.14 9.932 9.966 127,741 +0.15(+1.56%)
Nov 13, 2009 9.821 10.08 9.753 9.812 238,606 +0.01(+0.09%)
Nov 12, 2009 9.821 9.949 9.770 9.804 87,102 -0.09(-0.86%)
Nov 11, 2009 9.932 9.940 9.761 9.889 123,889 +0.11(+1.13%)
Nov 10, 2009 9.608 9.906 9.608 9.778 160,609 +0.07(+0.70%)
Nov 09, 2009 9.633 9.736 9.454 9.710 188,959 +0.22(+2.34%)
Nov 06, 2009 9.420 9.736 9.318 9.489 112,340 -0.09(-0.98%)
Nov 05, 2009 9.156 9.804 9.105 9.582 158,587 +0.56(+6.24%)
Nov 04, 2009 9.130 9.437 8.943 9.020 166,854 -0.04(-0.47%)
Nov 03, 2009 9.130 9.889 8.508 9.062 356,823 +1.41(+18.37%)
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