Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.267 9.379 9.091 9.193 541,473 -0.09(-1.00%)
Jul 30, 2012 9.397 9.499 9.193 9.286 728,105 -0.12(-1.28%)
Jul 27, 2012 9.230 9.509 8.979 9.406 617,572 +0.17(+1.81%)
Jul 26, 2012 9.211 9.332 9.054 9.239 556,663 +0.11(+1.22%)
Jul 25, 2012 9.109 9.184 9.026 9.128 402,384 +0.07(+0.77%)
Jul 24, 2012 9.202 9.239 9.007 9.058 665,000 -0.13(-1.46%)
Jul 23, 2012 9.323 9.323 9.063 9.193 696,480 -0.31(-3.23%)
Jul 20, 2012 9.639 9.685 9.388 9.499 830,792 -0.19(-1.92%)
Jul 19, 2012 9.564 9.750 9.537 9.685 846,351 +0.19(+1.95%)
Jul 18, 2012 9.304 9.592 9.304 9.499 1,025,659 +0.17(+1.79%)
Jul 17, 2012 9.286 9.425 9.211 9.332 1,095,473 +0.06(+0.60%)
Jul 16, 2012 9.360 9.434 9.054 9.277 1,478,853 -0.47(-4.86%)
Jul 13, 2012 9.444 9.806 9.380 9.750 1,069,099 +0.34(+3.65%)
Jul 12, 2012 9.146 9.462 8.970 9.406 1,232,325 +0.25(+2.74%)
Jul 11, 2012 10.09 10.10 9.156 9.156 2,636,903 -0.95(-9.37%)
Jul 10, 2012 9.815 10.16 9.815 10.10 1,713,072 +0.34(+3.52%)
Jul 09, 2012 9.601 9.806 9.527 9.759 1,338,356 +0.16(+1.69%)
Jul 06, 2012 9.611 9.639 9.481 9.597 968,687 +0.00(+0.05%)
Jul 05, 2012 9.537 9.666 9.509 9.592 813,411 +0.00(+0.00%)
Jul 03, 2012 9.601 9.611 9.490 9.592 287,674 -0.02(-0.19%)
Jul 02, 2012 9.351 9.653 9.351 9.611 1,150,924 +0.31(+3.29%)
Jun 29, 2012 9.416 9.416 9.211 9.304 946,945 +0.02(+0.20%)
Jun 28, 2012 9.091 9.290 9.007 9.286 791,004 +0.17(+1.83%)
Jun 27, 2012 9.137 9.146 9.007 9.119 702,040 +0.06(+0.61%)
Jun 26, 2012 8.877 9.091 8.812 9.063 1,226,763 +0.23(+2.57%)
Jun 25, 2012 8.664 8.868 8.450 8.835 1,084,221 +0.03(+0.37%)
Jun 22, 2012 8.877 8.914 8.691 8.803 1,757,378 -0.12(-1.35%)
Jun 21, 2012 8.822 8.970 8.738 8.924 1,318,022 +0.25(+2.89%)
Jun 20, 2012 8.524 8.719 8.404 8.673 1,504,818 +0.16(+1.85%)
Jun 19, 2012 8.552 8.589 8.413 8.515 1,226,375 +0.26(+3.15%)
Jun 18, 2012 8.218 8.320 8.097 8.255 576,718 +0.00(+0.00%)
Jun 15, 2012 8.088 8.283 8.088 8.255 822,647 +0.16(+1.95%)
Jun 14, 2012 7.986 8.153 7.893 8.097 638,068 +0.12(+1.51%)
Jun 13, 2012 8.218 8.218 7.921 7.976 626,594 -0.22(-2.66%)
Jun 12, 2012 8.227 8.301 8.153 8.195 714,576 +0.02(+0.28%)
Jun 11, 2012 8.144 8.246 8.069 8.171 976,522 +0.13(+1.62%)
Jun 08, 2012 8.079 8.097 7.967 8.041 787,871 -0.06(-0.69%)
Jun 07, 2012 8.023 8.311 7.958 8.097 3,461,562 +0.38(+4.93%)
Jun 06, 2012 7.456 7.772 7.456 7.716 878,313 +0.31(+4.14%)
Jun 05, 2012 7.419 7.466 7.350 7.410 807,437 -0.01(-0.13%)
Jun 04, 2012 7.540 7.670 7.382 7.419 1,056,399 -0.12(-1.60%)
Jun 01, 2012 7.726 7.837 7.466 7.540 721,749 -0.38(-4.81%)
May 31, 2012 7.698 7.958 7.582 7.921 1,170,687 +0.24(+3.14%)
May 30, 2012 7.689 7.726 7.596 7.679 350,131 -0.06(-0.72%)
May 29, 2012 7.716 7.791 7.661 7.735 460,161 +0.06(+0.73%)
May 25, 2012 7.707 7.744 7.624 7.679 298,844 +0.02(+0.24%)
May 24, 2012 7.614 7.679 7.540 7.661 478,842 +0.07(+0.98%)
May 23, 2012 7.429 7.605 7.178 7.586 688,699 +0.11(+1.49%)
May 22, 2012 7.540 7.605 7.466 7.475 870,447 -0.01(-0.12%)
May 21, 2012 7.410 7.577 7.280 7.484 2,196,071 +0.31(+4.27%)
May 18, 2012 7.224 7.299 7.141 7.178 925,247 -0.04(-0.51%)
May 17, 2012 7.001 7.326 6.964 7.215 1,435,614 +0.20(+2.91%)
May 16, 2012 6.927 7.122 6.834 7.011 1,431,791 +0.10(+1.48%)
May 15, 2012 6.797 6.927 6.779 6.909 1,021,305 +0.13(+1.92%)
May 14, 2012 6.704 6.788 6.681 6.779 484,989 -0.01(-0.14%)
May 11, 2012 6.676 6.797 6.676 6.788 438,667 +0.04(+0.55%)
May 10, 2012 6.732 6.788 6.658 6.751 406,725 +0.07(+0.97%)
May 09, 2012 6.435 6.695 6.389 6.686 679,119 +0.18(+2.71%)
May 08, 2012 6.565 6.565 6.416 6.509 490,770 -0.07(-1.13%)
May 07, 2012 6.611 6.658 6.546 6.584 467,946 -0.02(-0.28%)
May 04, 2012 6.639 6.658 6.537 6.602 503,178 -0.09(-1.39%)
May 03, 2012 6.741 6.788 6.593 6.695 497,229 -0.07(-1.10%)
May 02, 2012 6.732 6.844 6.704 6.769 522,850 -0.02(-0.27%)
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