Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.27 10.36 9.936 10.27 727,906 -0.03(-0.27%)
Sep 29, 2009 10.15 10.38 9.917 10.30 819,047 +0.19(+1.84%)
Sep 28, 2009 10.08 10.21 9.861 10.11 532,436 +0.12(+1.21%)
Sep 25, 2009 9.834 10.17 9.815 9.992 1,154,645 -0.19(-1.91%)
Sep 24, 2009 10.54 10.61 10.11 10.19 471,427 -0.33(-3.18%)
Sep 23, 2009 10.72 10.79 10.50 10.52 695,808 -0.15(-1.39%)
Sep 22, 2009 10.75 10.99 10.67 10.67 936,779 +0.00(+0.00%)
Sep 21, 2009 10.47 10.70 10.31 10.67 803,213 +0.04(+0.35%)
Sep 18, 2009 10.57 10.76 10.36 10.63 1,330,940 -0.26(-2.39%)
Sep 17, 2009 11.20 11.73 10.73 10.89 2,131,203 -0.27(-2.41%)
Sep 16, 2009 10.91 11.19 10.86 11.16 633,034 +0.31(+2.82%)
Sep 15, 2009 10.72 10.90 10.67 10.86 872,382 +0.08(+0.78%)
Sep 14, 2009 10.50 10.82 10.46 10.77 579,159 +0.24(+2.29%)
Sep 11, 2009 10.63 10.63 10.49 10.53 360,562 -0.06(-0.53%)
Sep 10, 2009 10.53 10.63 10.39 10.59 946,974 +0.06(+0.53%)
Sep 09, 2009 10.60 10.64 10.29 10.53 1,086,853 -0.05(-0.44%)
Sep 08, 2009 10.76 10.82 10.40 10.58 539,335 -0.06(-0.52%)
Sep 04, 2009 10.50 10.64 10.35 10.63 547,365 +0.14(+1.33%)
Sep 03, 2009 10.37 10.57 10.21 10.49 563,456 +0.23(+2.26%)
Sep 02, 2009 10.21 10.34 10.11 10.26 785,069 -0.01(-0.09%)
Sep 01, 2009 10.60 10.76 10.24 10.27 515,761 -0.34(-3.24%)
Aug 31, 2009 10.57 10.76 10.48 10.61 510,749 +0.00(+0.00%)
Aug 28, 2009 10.82 10.88 10.60 10.61 894,064 -0.09(-0.87%)
Aug 27, 2009 10.82 10.84 10.46 10.71 385,702 -0.10(-0.95%)
Aug 26, 2009 10.66 10.91 10.63 10.81 574,355 +0.17(+1.57%)
Aug 25, 2009 10.45 10.74 10.42 10.64 627,832 +0.22(+2.14%)
Aug 24, 2009 10.43 10.52 10.34 10.42 255,592 +0.04(+0.36%)
Aug 21, 2009 10.34 10.40 10.25 10.38 552,393 +0.20(+2.01%)
Aug 20, 2009 10.03 10.26 10.03 10.18 416,424 +0.15(+1.48%)
Aug 19, 2009 9.834 10.08 9.787 10.03 493,886 +0.09(+0.93%)
Aug 18, 2009 9.889 10.12 9.871 9.936 816,119 +0.06(+0.56%)
Aug 17, 2009 10.06 10.08 9.778 9.880 405,103 -0.33(-3.27%)
Aug 14, 2009 10.45 10.45 10.02 10.21 445,352 -0.24(-2.31%)
Aug 13, 2009 10.44 10.63 10.22 10.46 204,976 +0.05(+0.45%)
Aug 12, 2009 10.38 10.52 10.29 10.41 475,419 +0.06(+0.54%)
Aug 11, 2009 10.63 10.63 10.21 10.35 588,998 -0.39(-3.63%)
Aug 10, 2009 10.45 10.76 10.40 10.74 635,197 +0.20(+1.85%)
Aug 07, 2009 10.50 10.66 10.37 10.55 464,196 +0.23(+2.25%)
Aug 06, 2009 10.52 10.64 10.26 10.32 389,811 -0.19(-1.77%)
Aug 05, 2009 10.63 10.72 10.39 10.50 410,524 -0.16(-1.48%)
Aug 04, 2009 10.68 10.77 10.53 10.66 414,995 -0.09(-0.86%)
Aug 03, 2009 10.37 10.91 10.27 10.75 1,033,447 +0.51(+4.99%)
Jul 31, 2009 10.03 10.35 10.00 10.24 482,607 +0.14(+1.38%)
Jul 30, 2009 9.954 10.21 9.843 10.10 543,404 +0.32(+3.23%)
Jul 29, 2009 9.964 10.03 9.750 9.787 335,433 -0.30(-2.95%)
Jul 28, 2009 9.546 10.11 9.439 10.08 738,589 +0.46(+4.73%)
Jul 27, 2009 9.666 9.732 9.406 9.629 415,865 -0.12(-1.24%)
Jul 24, 2009 9.193 9.750 9.128 9.750 1,059,353 +0.45(+4.79%)
Jul 23, 2009 9.202 9.397 9.063 9.304 656,344 +0.07(+0.70%)
Jul 22, 2009 9.230 9.518 9.146 9.239 295,428 -0.07(-0.70%)
Jul 21, 2009 9.499 9.518 9.146 9.304 300,571 -0.18(-1.86%)
Jul 20, 2009 9.249 9.490 9.082 9.481 581,860 +0.29(+3.13%)
Jul 17, 2009 9.277 9.277 9.026 9.193 538,476 -0.06(-0.60%)
Jul 16, 2009 9.174 9.295 9.128 9.249 380,616 -0.03(-0.30%)
Jul 15, 2009 9.286 9.295 9.119 9.277 677,596 +0.10(+1.11%)
Jul 14, 2009 8.896 9.184 8.719 9.174 778,853 +0.29(+3.24%)
Jul 13, 2009 8.710 8.924 8.506 8.886 548,889 +0.20(+2.35%)
Jul 10, 2009 8.561 8.775 8.506 8.682 516,760 +0.04(+0.43%)
Jul 09, 2009 8.840 8.868 8.599 8.645 604,068 -0.12(-1.38%)
Jul 08, 2009 8.682 8.886 8.543 8.766 861,058 +0.11(+1.29%)
Jul 07, 2009 8.970 8.970 8.654 8.654 500,464 -0.33(-3.72%)
Jul 06, 2009 9.091 9.146 8.729 8.989 740,887 -0.17(-1.83%)
Jul 02, 2009 9.406 9.406 8.691 9.156 688,407 -0.39(-4.09%)
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