Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.738 8.818 8.673 8.701 390,264 +0.01(+0.11%)
Aug 30, 2012 8.654 8.719 8.589 8.691 349,718 -0.02(-0.21%)
Aug 29, 2012 8.682 8.747 8.608 8.710 321,026 +0.06(+0.75%)
Aug 27, 2012 8.608 8.654 8.469 8.645 394,098 +0.07(+0.76%)
Aug 24, 2012 8.506 8.645 8.441 8.580 309,744 +0.03(+0.33%)
Aug 23, 2012 8.803 8.812 8.534 8.552 263,903 -0.27(-3.05%)
Aug 22, 2012 9.026 9.053 8.795 8.822 464,714 -0.25(-2.76%)
Aug 21, 2012 8.924 9.168 8.877 9.072 470,414 +0.14(+1.56%)
Aug 20, 2012 8.831 8.950 8.817 8.933 415,527 +0.10(+1.16%)
Aug 17, 2012 8.496 8.859 8.496 8.831 760,979 +0.45(+5.32%)
Aug 16, 2012 8.478 8.515 8.348 8.385 651,384 -0.08(-0.99%)
Aug 15, 2012 8.478 8.599 8.366 8.469 528,506 -0.05(-0.55%)
Aug 14, 2012 8.654 8.719 8.496 8.515 422,389 -0.08(-0.97%)
Aug 13, 2012 8.561 8.608 8.366 8.599 447,048 +0.05(+0.54%)
Aug 10, 2012 8.617 8.747 8.534 8.552 423,344 -0.08(-0.97%)
Aug 09, 2012 8.719 8.757 8.580 8.636 373,516 -0.07(-0.80%)
Aug 08, 2012 8.571 8.784 8.469 8.705 566,359 +0.08(+0.91%)
Aug 07, 2012 9.044 9.082 8.599 8.626 735,557 -0.39(-4.33%)
Aug 06, 2012 8.989 9.230 8.896 9.017 347,957 +0.02(+0.21%)
Aug 03, 2012 8.784 9.082 8.766 8.998 613,744 +0.31(+3.53%)
Aug 02, 2012 8.701 8.979 8.561 8.691 851,241 -0.04(-0.43%)
Aug 01, 2012 9.211 9.239 8.729 8.729 742,551 -0.46(-5.05%)
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%)
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