Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.710 6.800 6.710 6.730 503,935 +0.02(+0.30%)
Dec 29, 2011 6.780 6.900 6.700 6.710 553,873 -0.03(-0.45%)
Dec 28, 2011 6.900 6.900 6.720 6.740 623,745 -0.16(-2.32%)
Dec 27, 2011 6.730 6.940 6.730 6.900 324,288 +0.14(+2.07%)
Dec 23, 2011 6.750 6.800 6.700 6.760 372,402 +0.13(+1.96%)
Dec 21, 2011 6.670 6.799 6.570 6.630 590,108 -0.03(-0.45%)
Dec 20, 2011 6.660 6.750 6.620 6.660 476,487 +0.17(+2.62%)
Dec 19, 2011 6.800 6.950 6.490 6.490 458,361 -0.22(-3.28%)
Dec 16, 2011 6.790 6.930 6.670 6.710 1,158,484 -0.01(-0.15%)
Dec 15, 2011 6.840 6.840 6.680 6.720 399,736 -0.01(-0.15%)
Dec 14, 2011 6.840 6.920 6.700 6.730 366,606 -0.19(-2.75%)
Dec 13, 2011 7.150 7.230 6.910 6.920 286,573 -0.19(-2.67%)
Dec 12, 2011 7.060 7.130 6.995 7.110 250,982 -0.06(-0.84%)
Dec 09, 2011 7.150 7.290 7.140 7.170 322,629 +0.04(+0.56%)
Dec 08, 2011 7.270 7.330 7.040 7.130 335,037 -0.23(-3.13%)
Dec 07, 2011 7.230 7.370 7.140 7.360 363,102 +0.07(+0.96%)
Dec 06, 2011 7.450 7.480 7.265 7.290 356,579 -0.16(-2.15%)
Dec 05, 2011 7.460 7.510 7.380 7.450 313,366 +0.11(+1.50%)
Dec 02, 2011 7.380 7.390 7.290 7.340 274,464 +0.08(+1.10%)
Dec 01, 2011 7.130 7.320 7.120 7.260 512,602 +0.20(+2.83%)
Nov 30, 2011 6.990 7.200 6.980 7.060 649,393 +0.35(+5.22%)
Nov 29, 2011 6.970 7.020 6.700 6.710 396,750 -0.25(-3.59%)
Nov 28, 2011 6.750 7.010 6.600 6.960 443,390 +0.43(+6.58%)
Nov 25, 2011 6.690 6.850 6.530 6.530 232,322 -0.17(-2.54%)
Nov 23, 2011 6.840 6.910 6.660 6.700 402,884 -0.19(-2.76%)
Nov 22, 2011 6.980 7.080 6.840 6.890 398,917 -0.09(-1.29%)
Nov 21, 2011 7.140 7.210 6.960 6.980 509,736 -0.25(-3.46%)
Nov 18, 2011 7.130 7.260 7.120 7.230 246,789 +0.09(+1.26%)
Nov 17, 2011 7.160 7.290 7.110 7.140 367,454 -0.03(-0.42%)
Nov 16, 2011 7.230 7.370 7.160 7.170 292,629 -0.15(-2.05%)
Nov 15, 2011 7.160 7.380 7.140 7.320 214,468 +0.13(+1.81%)
Nov 14, 2011 7.340 7.340 7.180 7.190 243,625 -0.17(-2.31%)
Nov 11, 2011 7.280 7.458 7.280 7.360 297,178 +0.14(+1.94%)
Nov 10, 2011 7.100 7.320 7.100 7.220 352,777 +0.00(+0.00%)
Nov 09, 2011 7.370 7.380 7.220 7.220 357,862 -0.37(-4.87%)
Nov 08, 2011 7.590 7.635 7.370 7.590 316,106 +0.05(+0.66%)
Nov 07, 2011 7.500 7.570 7.390 7.540 209,146 +0.04(+0.53%)
Nov 04, 2011 7.510 7.600 7.400 7.500 243,788 -0.07(-0.92%)
Nov 03, 2011 7.640 7.690 7.330 7.570 322,442 +0.04(+0.53%)
Nov 02, 2011 7.440 7.560 7.330 7.530 556,434 +0.18(+2.45%)
Nov 01, 2011 7.180 7.480 7.180 7.350 545,581 -0.06(-0.81%)
Oct 31, 2011 7.530 7.630 7.410 7.410 440,958 -0.27(-3.52%)
Oct 28, 2011 7.600 7.790 7.590 7.680 543,698 +0.04(+0.52%)
Oct 27, 2011 7.390 7.740 7.270 7.640 1,120,885 +0.48(+6.70%)
Oct 26, 2011 7.000 7.200 6.860 7.160 1,899,538 +0.27(+3.92%)
Oct 25, 2011 7.020 7.080 6.890 6.890 764,137 -0.20(-2.82%)
Oct 24, 2011 6.840 7.110 6.830 7.090 713,487 +0.28(+4.11%)
Oct 21, 2011 6.950 6.980 6.740 6.810 783,478 +0.03(+0.44%)
Oct 20, 2011 6.920 6.930 6.700 6.780 894,945 -0.12(-1.74%)
Oct 19, 2011 7.220 7.320 6.650 6.900 1,529,324 -0.42(-5.74%)
Oct 18, 2011 7.170 7.360 7.010 7.320 692,612 +0.20(+2.81%)
Oct 17, 2011 7.490 7.510 7.080 7.120 620,466 -0.46(-6.07%)
Oct 14, 2011 7.490 7.660 7.420 7.580 457,025 +0.22(+2.99%)
Oct 13, 2011 7.180 7.450 7.030 7.360 433,167 +0.13(+1.80%)
Oct 12, 2011 7.200 7.300 7.150 7.230 618,345 +0.07(+0.98%)
Oct 11, 2011 6.930 7.170 6.930 7.160 388,820 +0.17(+2.43%)
Oct 10, 2011 6.850 7.050 6.790 6.990 484,497 +0.27(+4.02%)
Oct 07, 2011 6.920 7.020 6.720 6.720 562,776 -0.15(-2.18%)
Oct 06, 2011 6.810 6.880 6.550 6.870 561,052 +0.19(+2.84%)
Oct 05, 2011 6.820 6.820 6.580 6.680 664,339 -0.11(-1.62%)
Oct 04, 2011 6.610 6.810 6.350 6.790 2,077,954 +0.01(+0.15%)
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