Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.04 12.19 11.81 11.83 359,170 -0.19(-1.56%)
Feb 28, 2012 12.12 12.29 11.91 12.02 259,969 -0.09(-0.73%)
Feb 27, 2012 12.18 12.26 11.88 12.11 298,826 -0.25(-2.00%)
Feb 24, 2012 12.26 12.40 12.08 12.36 318,364 +0.07(+0.56%)
Feb 23, 2012 12.40 12.46 12.23 12.29 489,457 -0.10(-0.80%)
Feb 22, 2012 12.24 12.55 11.99 12.39 676,842 +0.13(+1.05%)
Feb 21, 2012 11.71 12.28 11.56 12.26 734,588 +0.93(+8.18%)
Feb 17, 2012 11.21 11.44 11.12 11.33 248,993 +0.22(+1.95%)
Feb 16, 2012 10.87 11.18 10.84 11.11 149,843 +0.26(+2.36%)
Feb 15, 2012 10.80 10.90 10.70 10.86 324,959 +0.09(+0.82%)
Feb 14, 2012 10.78 10.89 10.61 10.77 281,632 -0.08(-0.73%)
Feb 13, 2012 10.78 10.89 10.47 10.85 322,922 +0.16(+1.48%)
Feb 10, 2012 10.42 10.78 10.35 10.69 263,327 +0.11(+1.02%)
Feb 09, 2012 10.59 10.70 10.46 10.58 272,274 +0.05(+0.47%)
Feb 08, 2012 10.49 10.62 10.32 10.53 295,129 +0.04(+0.38%)
Feb 07, 2012 10.52 10.54 10.39 10.49 278,404 -0.12(-1.12%)
Feb 06, 2012 10.73 10.78 10.45 10.61 253,490 -0.25(-2.27%)
Feb 03, 2012 11.04 11.04 10.82 10.86 311,842 +0.03(+0.27%)
Feb 02, 2012 10.98 11.04 10.75 10.83 343,698 -0.06(-0.54%)
Feb 01, 2012 10.61 10.93 10.55 10.89 556,315 +0.39(+3.76%)
Jan 31, 2012 10.97 11.24 10.35 10.49 463,157 -0.48(-4.40%)
Jan 30, 2012 10.98 11.13 10.92 10.98 364,348 -0.13(-1.15%)
Jan 27, 2012 10.57 11.12 10.57 11.10 293,334 +0.23(+2.09%)
Jan 26, 2012 10.98 11.04 10.81 10.88 438,318 -0.01(-0.09%)
Jan 25, 2012 10.76 10.91 10.70 10.89 400,427 +0.09(+0.82%)
Jan 24, 2012 10.75 10.86 10.67 10.80 420,213 -0.02(-0.18%)
Jan 23, 2012 10.59 10.85 10.46 10.82 475,305 +0.25(+2.33%)
Jan 20, 2012 11.01 11.02 10.16 10.57 792,043 -0.46(-4.20%)
Jan 19, 2012 11.18 11.34 11.01 11.03 340,197 -0.11(-0.97%)
Jan 18, 2012 10.81 11.14 10.80 11.14 389,233 +0.29(+2.63%)
Jan 17, 2012 10.94 11.17 10.80 10.86 534,504 -0.15(-1.34%)
Jan 13, 2012 11.32 11.44 10.94 11.01 323,762 -0.49(-4.29%)
Jan 12, 2012 11.12 11.52 11.02 11.50 317,190 +0.35(+3.10%)
Jan 11, 2012 11.15 11.23 10.93 11.15 463,261 -0.02(-0.18%)
Jan 10, 2012 11.22 11.23 11.04 11.17 275,417 +0.11(+0.98%)
Jan 09, 2012 10.96 11.24 10.89 11.06 329,792 +0.19(+1.72%)
Jan 06, 2012 10.98 11.01 10.57 10.88 481,781 -0.14(-1.25%)
Jan 05, 2012 10.74 11.02 10.66 11.01 496,767 +0.17(+1.55%)
Jan 04, 2012 10.83 11.16 10.75 10.85 660,217 +0.27(+2.52%)
Dec 30, 2011 10.80 10.88 10.55 10.58 465,028 -0.22(-2.01%)
Dec 29, 2011 10.73 10.91 10.67 10.80 353,296 +0.08(+0.74%)
Dec 28, 2011 10.87 10.90 10.63 10.72 379,089 -0.14(-1.27%)
Dec 27, 2011 10.78 10.94 10.64 10.86 272,016 +0.02(+0.18%)
Dec 23, 2011 10.81 10.87 10.63 10.84 280,319 +0.01(+0.09%)
Dec 21, 2011 10.56 10.84 10.30 10.83 397,128 +0.21(+1.95%)
Dec 20, 2011 10.11 10.65 9.989 10.62 447,114 +0.75(+7.59%)
Dec 19, 2011 10.04 10.46 9.812 9.871 395,188 -0.11(-1.09%)
Dec 16, 2011 9.979 10.25 9.743 9.979 938,129 +0.09(+0.90%)
Dec 15, 2011 9.989 10.13 9.792 9.891 371,996 +0.03(+0.30%)
Dec 14, 2011 9.713 9.970 9.684 9.861 323,272 +0.05(+0.50%)
Dec 13, 2011 10.11 10.30 9.753 9.812 273,064 -0.17(-1.68%)
Dec 12, 2011 9.989 9.999 9.614 9.979 322,187 -0.18(-1.75%)
Dec 09, 2011 9.723 10.29 9.634 10.16 570,421 +0.48(+4.99%)
Dec 08, 2011 10.10 10.26 9.664 9.674 372,119 -0.50(-4.94%)
Dec 07, 2011 10.19 10.34 9.891 10.18 455,706 -0.03(-0.29%)
Dec 06, 2011 9.910 10.34 9.910 10.21 377,965 +0.33(+3.29%)
Dec 05, 2011 10.04 10.19 9.782 9.881 585,941 +0.02(+0.20%)
Dec 02, 2011 9.812 9.999 9.684 9.861 310,808 +0.21(+2.15%)
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