Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.360 7.400 6.800 6.850 910,607 -0.47(-6.42%)
Jan 30, 2012 7.300 7.400 6.950 7.320 891,068 +0.07(+0.97%)
Jan 27, 2012 6.820 7.250 6.820 7.250 776,450 +0.39(+5.69%)
Jan 26, 2012 6.880 7.170 6.810 6.860 526,708 +0.02(+0.29%)
Jan 25, 2012 6.850 7.000 6.700 6.840 516,894 +0.00(+0.00%)
Jan 24, 2012 6.650 6.900 6.570 6.840 621,478 +0.22(+3.32%)
Jan 23, 2012 7.320 7.370 6.550 6.620 1,213,396 -0.68(-9.32%)
Jan 20, 2012 7.130 7.320 7.070 7.300 622,018 +0.17(+2.38%)
Jan 19, 2012 7.640 7.900 7.120 7.130 1,070,590 -0.46(-6.06%)
Jan 18, 2012 7.250 7.690 7.090 7.590 774,680 +0.31(+4.26%)
Jan 17, 2012 7.640 7.820 7.240 7.280 988,402 -0.27(-3.58%)
Jan 13, 2012 7.750 7.830 7.470 7.550 993,138 -0.24(-3.08%)
Jan 12, 2012 7.510 7.840 7.160 7.790 1,448,389 +0.36(+4.85%)
Jan 11, 2012 6.640 7.540 6.600 7.430 1,902,968 +0.74(+11.06%)
Jan 10, 2012 6.650 6.770 6.570 6.690 588,432 +0.18(+2.76%)
Jan 09, 2012 6.540 6.790 6.340 6.510 729,585 +0.02(+0.31%)
Jan 06, 2012 6.530 6.750 6.450 6.490 525,047 -0.05(-0.76%)
Jan 05, 2012 6.550 6.650 6.470 6.540 874,195 -0.05(-0.76%)
Jan 04, 2012 6.500 6.640 6.440 6.590 557,913 +0.36(+5.78%)
Dec 30, 2011 5.960 6.260 5.860 6.230 847,298 +0.28(+4.71%)
Dec 29, 2011 5.980 5.980 5.750 5.950 1,030,481 +0.00(+0.00%)
Dec 28, 2011 5.900 6.030 5.720 5.950 974,427 +0.03(+0.51%)
Dec 27, 2011 6.000 6.020 5.500 5.920 2,056,562 -0.08(-1.33%)
Dec 23, 2011 6.940 6.990 5.916 6.000 4,190,819 +0.36(+6.38%)
Dec 21, 2011 5.400 5.650 5.300 5.640 984,803 +0.19(+3.49%)
Dec 20, 2011 5.250 5.550 5.180 5.450 903,689 +0.30(+5.83%)
Dec 19, 2011 5.120 5.300 5.065 5.150 915,452 +0.02(+0.39%)
Dec 16, 2011 5.310 5.459 4.940 5.130 1,725,525 -0.16(-3.02%)
Dec 15, 2011 5.490 5.490 5.190 5.290 966,646 -0.01(-0.19%)
Dec 14, 2011 6.020 6.065 5.300 5.300 1,749,290 -1.01(-16.01%)
Dec 13, 2011 6.600 6.650 6.240 6.310 979,395 -0.19(-2.92%)
Dec 12, 2011 6.580 6.690 6.400 6.500 695,911 -0.14(-2.11%)
Dec 09, 2011 6.370 6.690 6.271 6.640 744,459 +0.21(+3.27%)
Dec 08, 2011 6.620 6.680 6.360 6.430 1,168,410 -0.20(-3.02%)
Dec 07, 2011 7.080 7.370 6.560 6.630 1,407,253 -0.39(-5.56%)
Dec 06, 2011 7.290 7.630 7.000 7.020 756,801 -0.25(-3.44%)
Dec 05, 2011 7.640 7.645 7.200 7.270 671,383 -0.04(-0.55%)
Dec 02, 2011 7.500 7.850 7.300 7.310 591,281 -0.07(-0.95%)
Dec 01, 2011 7.530 7.730 7.340 7.380 578,204 -0.44(-5.63%)
Nov 30, 2011 7.340 7.930 7.340 7.820 1,453,045 +0.55(+7.57%)
Nov 29, 2011 6.920 7.420 6.590 7.270 1,261,068 +0.32(+4.60%)
Nov 28, 2011 6.690 7.000 6.690 6.950 369,987 +0.34(+5.14%)
Nov 25, 2011 6.850 6.980 6.520 6.610 216,643 -0.24(-3.50%)
Nov 23, 2011 6.710 7.053 6.500 6.850 765,105 -0.09(-1.30%)
Nov 22, 2011 6.500 6.980 6.370 6.940 929,729 +0.33(+4.99%)
Nov 21, 2011 7.010 7.290 6.410 6.610 1,007,970 -0.26(-3.78%)
Nov 18, 2011 7.500 7.500 6.800 6.870 1,330,686 -0.63(-8.40%)
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