Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 7.840 8.100 7.810 8.080 1,027,885 +0.31(+3.99%)
Sep 29, 2010 7.640 7.800 7.600 7.770 435,878 +0.09(+1.17%)
Sep 28, 2010 7.620 7.700 7.500 7.680 447,387 +0.10(+1.32%)
Sep 27, 2010 7.730 7.730 7.550 7.580 303,015 -0.11(-1.43%)
Sep 24, 2010 7.530 7.700 7.470 7.690 406,849 +0.27(+3.64%)
Sep 23, 2010 7.510 7.670 7.400 7.420 444,063 -0.14(-1.85%)
Sep 22, 2010 7.730 7.750 7.400 7.560 1,029,516 -0.17(-2.20%)
Sep 21, 2010 7.890 7.920 7.640 7.730 445,469 -0.14(-1.78%)
Sep 20, 2010 7.670 7.870 7.580 7.870 890,713 +0.24(+3.15%)
Sep 17, 2010 7.830 7.830 7.590 7.630 631,854 -0.35(-4.39%)
Sep 15, 2010 7.300 8.000 7.300 7.980 2,171,730 +0.33(+4.31%)
Sep 14, 2010 7.700 7.750 7.610 7.650 1,006,972 -0.05(-0.65%)
Sep 13, 2010 7.810 7.870 7.680 7.700 955,018 -0.01(-0.13%)
Sep 10, 2010 7.750 7.890 7.680 7.710 479,394 -0.04(-0.52%)
Sep 09, 2010 7.860 8.000 7.720 7.750 399,207 -0.07(-0.90%)
Sep 08, 2010 7.820 7.900 7.800 7.820 719,617 +0.00(+0.00%)
Sep 07, 2010 7.890 7.930 7.800 7.820 831,920 -0.07(-0.89%)
Sep 03, 2010 8.090 8.150 7.840 7.890 1,056,719 -0.09(-1.13%)
Sep 02, 2010 7.920 8.200 7.920 7.980 1,409,727 +0.08(+1.01%)
Sep 01, 2010 7.790 7.940 7.790 7.900 1,309,468 +0.23(+3.00%)
Aug 31, 2010 7.830 7.950 7.640 7.670 486,986 -0.17(-2.17%)
Aug 30, 2010 7.950 8.020 7.840 7.840 271,800 -0.16(-2.00%)
Aug 27, 2010 7.970 8.050 7.790 8.000 539,368 +0.13(+1.65%)
Aug 26, 2010 7.990 8.090 7.841 7.870 563,588 -0.11(-1.38%)
Aug 25, 2010 7.920 8.040 7.850 7.980 716,858 -0.01(-0.13%)
Aug 24, 2010 8.000 8.060 7.900 7.990 598,877 -0.09(-1.11%)
Aug 23, 2010 8.200 8.310 8.060 8.080 400,018 -0.05(-0.62%)
Aug 20, 2010 8.160 8.260 8.000 8.130 490,282 -0.08(-0.97%)
Aug 19, 2010 8.020 8.250 7.900 8.210 1,079,196 +0.13(+1.61%)
Aug 18, 2010 8.120 8.220 8.066 8.080 1,022,695 -0.07(-0.86%)
Aug 17, 2010 8.030 8.290 8.000 8.150 362,739 +0.22(+2.77%)
Aug 16, 2010 7.900 8.050 7.820 7.930 251,546 -0.03(-0.38%)
Aug 13, 2010 8.080 8.150 7.960 7.960 423,100 -0.18(-2.18%)
Aug 12, 2010 8.040 8.245 8.030 8.137 422,077 -0.04(-0.52%)
Aug 11, 2010 8.310 8.390 8.160 8.180 326,575 -0.30(-3.54%)
Aug 10, 2010 8.610 8.660 8.310 8.480 359,233 -0.21(-2.42%)
Aug 09, 2010 8.560 8.730 8.430 8.690 457,599 +0.16(+1.88%)
Aug 06, 2010 8.550 8.680 8.390 8.530 467,134 -0.10(-1.16%)
Aug 05, 2010 8.800 9.000 8.630 8.630 270,624 -0.21(-2.38%)
Aug 04, 2010 8.910 9.110 8.695 8.840 343,052 -0.05(-0.56%)
Aug 03, 2010 8.980 9.110 8.890 8.890 481,150 -0.12(-1.33%)
Aug 02, 2010 8.930 9.030 8.815 9.010 468,824 +0.21(+2.39%)
Jul 30, 2010 8.810 9.080 8.660 8.800 707,128 -0.15(-1.68%)
Jul 29, 2010 9.110 9.110 8.660 8.950 624,584 -0.08(-0.89%)
Jul 28, 2010 9.030 9.150 8.940 9.030 551,392 -0.05(-0.55%)
Jul 27, 2010 9.150 9.150 8.990 9.080 592,798 +0.00(+0.00%)
Jul 26, 2010 8.970 9.130 8.890 9.080 630,315 +0.16(+1.79%)
Jul 23, 2010 8.670 9.020 8.580 8.920 807,108 +0.19(+2.18%)
Jul 22, 2010 8.450 8.750 8.400 8.730 636,787 +0.37(+4.43%)
Jul 21, 2010 8.470 8.540 8.300 8.360 658,423 -0.03(-0.36%)
Jul 20, 2010 8.150 8.420 8.150 8.390 609,725 +0.16(+1.94%)
Jul 19, 2010 8.090 8.230 8.090 8.230 584,845 +0.15(+1.86%)
Jul 16, 2010 8.340 8.490 8.050 8.080 647,825 -0.34(-4.04%)
Jul 15, 2010 8.370 8.450 8.080 8.420 652,214 +0.03(+0.36%)
Jul 14, 2010 8.480 8.540 8.280 8.390 1,138,928 -0.08(-0.94%)
Jul 13, 2010 8.130 8.500 8.070 8.470 1,299,468 +0.44(+5.48%)
Jul 12, 2010 7.840 8.040 7.820 8.030 710,099 +0.19(+2.42%)
Jul 09, 2010 7.620 7.850 7.600 7.840 537,381 +0.21(+2.75%)
Jul 08, 2010 7.650 7.700 7.500 7.630 517,125 +0.08(+1.06%)
Jul 07, 2010 7.400 7.550 7.280 7.550 826,433 +0.19(+2.58%)
Jul 06, 2010 7.900 8.000 7.285 7.360 1,237,666 -0.40(-5.15%)
Jul 02, 2010 7.760 7.880 7.680 7.760 1,170,253 +0.05(+0.65%)
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