Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 9.546 9.574 9.332 9.360 704,177 -0.04(-0.40%)
Dec 31, 2010 9.397 9.527 9.341 9.397 416,924 +0.00(+0.00%)
Dec 30, 2010 9.369 9.499 9.286 9.397 514,569 +0.00(+0.00%)
Dec 29, 2010 9.629 9.648 9.360 9.397 953,905 -0.23(-2.41%)
Dec 28, 2010 9.954 10.06 9.592 9.629 442,477 -0.33(-3.36%)
Dec 27, 2010 10.04 10.05 9.861 9.964 453,957 -0.14(-1.38%)
Dec 23, 2010 10.11 10.17 10.05 10.10 479,284 -0.02(-0.18%)
Dec 22, 2010 10.16 10.21 9.982 10.12 590,053 +0.01(+0.09%)
Dec 21, 2010 10.01 10.21 9.973 10.11 1,201,555 +0.18(+1.78%)
Dec 20, 2010 9.694 9.978 9.694 9.936 849,539 +0.24(+2.49%)
Dec 17, 2010 9.230 9.769 9.193 9.694 3,102,873 +0.79(+8.86%)
Dec 16, 2010 8.803 9.044 8.678 8.905 423,003 +0.08(+0.95%)
Dec 15, 2010 8.877 9.128 8.784 8.822 581,142 -0.06(-0.73%)
Dec 14, 2010 8.979 9.026 8.886 8.886 480,592 -0.10(-1.14%)
Dec 13, 2010 9.082 9.156 8.989 8.989 268,358 -0.09(-0.95%)
Dec 10, 2010 9.211 9.277 9.063 9.075 646,698 -0.15(-1.59%)
Dec 09, 2010 9.379 9.379 9.174 9.221 414,491 -0.07(-0.80%)
Dec 08, 2010 9.267 9.379 9.174 9.295 477,282 +0.06(+0.65%)
Dec 07, 2010 9.286 9.406 9.202 9.235 515,759 +0.01(+0.13%)
Dec 06, 2010 8.794 9.249 8.654 9.223 768,124 +0.40(+4.55%)
Dec 03, 2010 8.868 8.956 8.757 8.822 796,953 -0.07(-0.84%)
Dec 02, 2010 8.896 8.998 8.766 8.896 851,810 +0.03(+0.31%)
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