Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.570 2.650 2.530 2.620 86,098 +0.05(+1.95%)
Sep 27, 2012 2.480 2.600 2.480 2.570 70,673 +0.11(+4.47%)
Sep 26, 2012 2.450 2.500 2.420 2.460 76,038 +0.00(+0.00%)
Sep 25, 2012 2.470 2.520 2.420 2.460 94,490 -0.01(-0.40%)
Sep 24, 2012 2.500 2.540 2.450 2.470 164,502 -0.03(-1.20%)
Sep 21, 2012 2.530 2.580 2.500 2.500 166,192 -0.02(-0.79%)
Sep 20, 2012 2.580 2.590 2.490 2.520 59,629 -0.08(-3.08%)
Sep 19, 2012 2.610 2.610 2.560 2.600 61,012 -0.01(-0.38%)
Sep 18, 2012 2.680 2.680 2.590 2.610 97,749 -0.09(-3.33%)
Sep 17, 2012 2.770 2.770 2.690 2.700 163,830 -0.02(-0.74%)
Sep 14, 2012 2.700 2.750 2.670 2.720 165,353 +0.04(+1.49%)
Sep 13, 2012 2.470 2.690 2.470 2.680 198,701 +0.14(+5.51%)
Sep 12, 2012 2.500 2.590 2.480 2.540 138,534 +0.06(+2.42%)
Sep 11, 2012 2.490 2.570 2.480 2.480 182,604 +0.01(+0.40%)
Sep 10, 2012 2.520 2.570 2.450 2.470 66,924 -0.03(-1.20%)
Sep 07, 2012 2.400 2.580 2.400 2.500 264,392 +0.12(+5.04%)
Sep 06, 2012 2.400 2.460 2.380 2.380 161,238 +0.00(+0.00%)
Sep 05, 2012 2.400 2.430 2.380 2.380 135,257 +0.02(+0.85%)
Sep 04, 2012 2.320 2.400 2.300 2.360 220,339 +0.00(+0.00%)
Aug 31, 2012 2.370 2.460 2.320 2.360 175,666 +0.00(+0.00%)
Aug 30, 2012 2.350 2.390 2.300 2.360 162,889 +0.01(+0.43%)
Aug 29, 2012 2.390 2.440 2.350 2.350 132,360 +0.03(+1.29%)
Aug 27, 2012 2.390 2.410 2.280 2.320 315,894 -0.03(-1.28%)
Aug 24, 2012 2.450 2.462 2.350 2.350 181,749 -0.09(-3.69%)
Aug 23, 2012 2.540 2.540 2.340 2.440 332,675 -0.07(-2.79%)
Aug 22, 2012 2.580 2.589 2.420 2.510 174,826 -0.09(-3.46%)
Aug 21, 2012 2.580 2.630 2.530 2.600 81,868 +0.02(+0.78%)
Aug 20, 2012 2.630 2.630 2.570 2.580 89,138 -0.03(-1.15%)
Aug 17, 2012 2.530 2.610 2.510 2.610 98,670 +0.10(+3.98%)
Aug 16, 2012 2.560 2.570 2.510 2.510 93,917 -0.07(-2.71%)
Aug 15, 2012 2.520 2.640 2.520 2.580 103,729 +0.10(+4.03%)
Aug 14, 2012 2.440 2.540 2.440 2.480 122,112 +0.04(+1.64%)
Aug 13, 2012 2.620 2.650 2.300 2.440 328,747 -0.18(-6.87%)
Aug 10, 2012 2.520 2.632 2.490 2.620 114,421 +0.13(+5.22%)
Aug 09, 2012 2.470 2.530 2.300 2.490 334,751 +0.02(+0.81%)
Aug 08, 2012 2.670 2.750 2.460 2.470 526,072 -0.18(-6.79%)
Aug 07, 2012 3.120 3.160 2.640 2.650 1,134,239 -0.70(-20.90%)
Aug 06, 2012 3.250 3.400 3.120 3.350 87,653 +0.10(+3.08%)
Aug 03, 2012 3.260 3.400 3.210 3.250 101,469 +0.07(+2.20%)
Aug 02, 2012 3.180 3.220 3.150 3.180 36,708 +0.00(+0.00%)
Aug 01, 2012 3.210 3.231 3.130 3.180 62,387 -0.02(-0.63%)
Jul 31, 2012 3.150 3.260 3.150 3.200 43,574 +0.02(+0.63%)
Jul 30, 2012 3.170 3.230 3.140 3.180 33,037 +0.02(+0.63%)
Jul 27, 2012 3.100 3.180 3.090 3.160 24,336 +0.07(+2.27%)
Jul 26, 2012 3.080 3.120 3.010 3.090 132,221 +0.07(+2.32%)
Jul 25, 2012 3.020 3.080 2.970 3.020 88,331 +0.00(+0.00%)
Jul 24, 2012 3.100 3.130 3.010 3.020 82,196 -0.07(-2.27%)
Jul 23, 2012 3.070 3.130 3.000 3.090 76,589 -0.04(-1.28%)
Jul 20, 2012 3.040 3.130 3.040 3.130 47,763 +0.07(+2.29%)
Jul 19, 2012 3.100 3.120 3.020 3.060 140,518 -0.07(-2.24%)
Jul 18, 2012 3.180 3.240 3.060 3.130 52,631 -0.04(-1.26%)
Jul 17, 2012 3.210 3.280 3.160 3.170 41,105 +0.07(+2.26%)
Jul 16, 2012 3.060 3.250 2.930 3.100 176,366 +0.02(+0.65%)
Jul 13, 2012 3.330 3.340 3.020 3.080 131,278 -0.21(-6.38%)
Jul 12, 2012 3.290 3.360 3.290 3.290 85,748 -0.02(-0.60%)
Jul 11, 2012 3.360 3.370 3.290 3.310 56,131 -0.01(-0.30%)
Jul 10, 2012 3.530 3.530 3.200 3.320 218,728 -0.15(-4.32%)
Jul 09, 2012 3.560 3.580 3.420 3.470 129,955 -0.10(-2.80%)
Jul 06, 2012 3.450 3.640 3.450 3.570 163,785 +0.12(+3.48%)
Jul 05, 2012 3.500 3.640 3.380 3.450 248,670 -0.02(-0.58%)
Jul 03, 2012 3.420 3.490 3.370 3.470 106,330 +0.05(+1.46%)
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