Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.311 8.404 8.283 8.404 561,137 +0.06(+0.67%)
Mar 30, 2011 8.339 8.394 8.283 8.348 587,575 +0.02(+0.22%)
Mar 29, 2011 8.366 8.478 8.311 8.329 306,117 -0.03(-0.33%)
Mar 28, 2011 8.450 8.450 8.301 8.357 575,676 -0.06(-0.66%)
Mar 25, 2011 8.478 8.552 8.394 8.413 695,372 -0.04(-0.44%)
Mar 24, 2011 8.571 8.664 8.404 8.450 751,852 -0.10(-1.19%)
Mar 23, 2011 8.608 8.757 8.348 8.552 1,502,966 +0.12(+1.43%)
Mar 22, 2011 8.543 8.589 8.264 8.431 1,687,875 -0.11(-1.30%)
Mar 21, 2011 8.357 8.543 8.264 8.543 1,185,962 +0.32(+3.84%)
Mar 18, 2011 8.144 8.227 8.097 8.227 606,483 +0.20(+2.43%)
Mar 17, 2011 8.171 8.199 8.023 8.032 403,886 -0.03(-0.35%)
Mar 16, 2011 8.097 8.116 7.911 8.060 746,299 -0.03(-0.34%)
Mar 15, 2011 7.976 8.106 7.893 8.088 432,720 -0.08(-1.02%)
Mar 14, 2011 8.227 8.264 8.106 8.171 411,011 -0.13(-1.57%)
Mar 11, 2011 8.376 8.422 8.209 8.301 858,094 -0.15(-1.76%)
Mar 10, 2011 8.348 8.552 8.283 8.450 857,787 +0.01(+0.11%)
Mar 09, 2011 8.459 8.571 8.311 8.441 795,556 -0.06(-0.66%)
Mar 08, 2011 8.459 8.961 8.459 8.496 2,945,042 +0.31(+3.74%)
Mar 07, 2011 8.339 8.431 8.088 8.190 646,369 -0.09(-1.12%)
Mar 04, 2011 8.311 8.357 8.199 8.283 596,847 -0.05(-0.56%)
Mar 03, 2011 8.292 8.366 8.255 8.329 828,648 +0.10(+1.24%)
Mar 02, 2011 8.106 8.236 8.060 8.227 426,316 +0.10(+1.23%)
Mar 01, 2011 8.283 8.348 8.069 8.127 701,140 -0.12(-1.44%)
Feb 28, 2011 8.366 8.404 8.153 8.246 389,969 -0.05(-0.56%)
Feb 25, 2011 8.171 8.394 8.171 8.292 1,205,429 +0.18(+2.17%)
Feb 24, 2011 8.404 8.413 8.088 8.116 1,067,859 -0.30(-3.53%)
Feb 23, 2011 8.357 8.487 8.260 8.413 707,790 +0.04(+0.44%)
Feb 22, 2011 8.608 8.701 8.366 8.376 841,948 -0.32(-3.74%)
Feb 18, 2011 8.775 8.775 8.682 8.701 560,024 -0.02(-0.21%)
Feb 17, 2011 8.645 8.822 8.599 8.719 538,471 +0.07(+0.86%)
Feb 16, 2011 8.571 8.719 8.515 8.645 470,153 +0.09(+1.09%)
Feb 15, 2011 8.636 8.654 8.552 8.552 549,515 -0.13(-1.50%)
Feb 14, 2011 8.738 8.794 8.515 8.682 980,207 -0.09(-1.06%)
Feb 11, 2011 8.794 8.822 8.645 8.775 595,004 -0.02(-0.21%)
Feb 10, 2011 8.970 9.054 8.701 8.794 613,900 -0.22(-2.47%)
Feb 09, 2011 9.072 9.211 8.924 9.017 628,931 -0.07(-0.74%)
Feb 08, 2011 8.905 9.091 8.886 9.084 468,241 +0.16(+1.80%)
Feb 07, 2011 8.989 9.072 8.905 8.924 349,437 -0.03(-0.31%)
Feb 04, 2011 8.998 9.007 8.822 8.951 441,123 -0.07(-0.72%)
Feb 03, 2011 8.951 9.072 8.914 9.017 373,656 +0.09(+1.04%)
Feb 02, 2011 9.035 9.184 8.877 8.924 367,862 -0.14(-1.54%)
Feb 01, 2011 8.924 9.128 8.831 9.063 683,472 +0.16(+1.77%)
Jan 31, 2011 9.007 9.054 8.831 8.905 781,259 -0.05(-0.52%)
Jan 28, 2011 9.425 9.555 8.951 8.951 1,173,905 -0.50(-5.30%)
Jan 27, 2011 9.286 9.537 9.128 9.453 839,731 +0.13(+1.39%)
Jan 26, 2011 9.444 9.629 9.304 9.323 1,000,680 -0.07(-0.69%)
Jan 25, 2011 9.388 9.574 9.304 9.388 792,133 -0.07(-0.79%)
Jan 24, 2011 9.490 9.564 9.406 9.462 687,815 -0.05(-0.56%)
Jan 21, 2011 9.583 9.611 9.425 9.516 592,025 -0.02(-0.22%)
Jan 20, 2011 9.555 9.824 9.518 9.537 684,408 -0.08(-0.87%)
Jan 19, 2011 9.964 9.964 9.425 9.620 1,177,674 -0.31(-3.15%)
Jan 18, 2011 9.769 10.03 9.621 9.933 1,006,192 +0.12(+1.21%)
Jan 14, 2011 10.06 10.18 9.750 9.815 1,193,088 -0.29(-2.85%)
Jan 13, 2011 10.35 10.35 10.06 10.10 782,708 -0.31(-2.94%)
Jan 12, 2011 10.31 10.41 10.21 10.41 965,533 +0.20(+1.91%)
Jan 11, 2011 10.41 10.45 10.17 10.21 687,543 -0.12(-1.17%)
Jan 10, 2011 10.14 10.44 10.00 10.34 1,008,303 +0.10(+1.00%)
Jan 07, 2011 10.45 10.45 9.848 10.23 1,028,625 -0.16(-1.52%)
Jan 06, 2011 10.53 10.71 10.32 10.39 1,329,020 -0.11(-1.06%)
Jan 05, 2011 9.954 10.58 9.685 10.50 4,260,951 +1.12(+11.98%)
Jan 04, 2011 9.434 9.519 9.277 9.379 2,207,273 +0.02(+0.20%)
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