Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.257 7.342 7.017 7.257 12,075,950 +0.16(+2.29%)
Jul 29, 2010 7.207 7.327 7.017 7.094 2,833 -0.34(-4.56%)
Jul 28, 2010 7.433 7.483 7.123 7.433 830 +0.00(+0.00%)
Jul 27, 2010 7.433 8.266 7.356 7.433 3,374 -0.99(-11.74%)
Jul 26, 2010 8.062 8.506 8.033 8.422 12,789,176 +0.36(+4.47%)
Jul 23, 2010 7.638 8.100 7.504 8.062 13,839,301 +0.44(+5.74%)
Jul 22, 2010 7.363 7.666 7.335 7.624 7,995,277 +0.42(+5.78%)
Jul 21, 2010 7.320 7.377 7.158 7.207 16,531,267 -0.29(-3.86%)
Jul 20, 2010 7.497 7.518 7.066 7.497 11,222,448 +0.21(+2.91%)
Jul 19, 2010 7.433 7.476 7.200 7.285 8,711,879 -0.11(-1.43%)
Jul 16, 2010 7.391 7.892 7.327 7.391 12,042,099 -0.54(-6.77%)
Jul 15, 2010 7.892 7.970 7.716 7.927 5,411,391 +0.04(+0.54%)
Jul 14, 2010 8.005 8.012 7.793 7.885 5,507,079 -0.18(-2.27%)
Jul 13, 2010 7.977 8.104 7.871 8.069 6,751,649 +0.22(+2.79%)
Jul 12, 2010 8.097 8.139 7.807 7.850 6,680,445 -0.28(-3.39%)
Jul 09, 2010 8.125 8.132 7.815 8.125 4,641,582 +0.20(+2.58%)
Jul 08, 2010 8.019 8.125 7.758 7.920 5,772,811 -0.01(-0.18%)
Jul 07, 2010 7.575 7.935 7.440 7.935 8,871,806 +0.42(+5.60%)
Jul 06, 2010 7.696 7.745 7.451 7.514 63,582 +0.01(+0.09%)
Jul 02, 2010 7.507 7.703 7.416 7.507 6,333,492 -0.09(-1.20%)
Jul 01, 2010 7.591 7.682 7.331 7.598 9,040,855 +0.05(+0.65%)
Jun 30, 2010 7.879 7.991 7.535 7.549 228 -0.35(-4.44%)
Jun 29, 2010 8.075 8.173 7.773 7.900 13,223,088 -0.39(-4.66%)
Jun 25, 2010 8.286 8.356 8.103 8.286 8,486,825 +0.08(+1.03%)
Jun 24, 2010 8.447 8.461 8.194 8.201 9,559,398 -0.29(-3.39%)
Jun 23, 2010 8.391 8.538 8.131 8.489 10,663,596 +0.10(+1.17%)
Jun 22, 2010 8.615 8.693 8.349 8.391 6,203,149 -0.26(-3.00%)
Jun 21, 2010 8.805 8.910 8.587 8.650 5,761,236 +0.01(+0.08%)
Jun 18, 2010 8.643 8.742 8.524 8.643 6,772,483 +0.07(+0.82%)
Jun 17, 2010 8.931 8.980 8.496 8.573 229,911 -0.35(-3.93%)
Jun 16, 2010 9.149 9.152 8.882 8.924 8,167,167 -0.34(-3.64%)
Jun 15, 2010 8.924 9.296 8.819 9.261 7,510,148 +0.40(+4.51%)
Jun 14, 2010 8.805 9.113 8.805 8.861 8,002,793 +0.19(+2.18%)
Jun 11, 2010 8.538 8.764 8.489 8.671 4,457,181 -0.01(-0.08%)
Jun 10, 2010 8.349 8.714 8.321 8.678 7,445,266 +0.55(+6.73%)
Jun 09, 2010 8.363 8.461 8.082 8.131 6,760,088 -0.08(-0.94%)
Jun 08, 2010 8.265 8.412 8.061 8.208 16,445,534 -0.12(-1.43%)
Jun 07, 2010 8.700 8.792 8.307 8.328 8,289,755 -0.37(-4.27%)
Jun 04, 2010 8.700 8.924 8.678 8.700 11,702,399 -0.38(-4.17%)
Jun 03, 2010 9.071 9.163 8.868 9.078 8,618,955 +0.03(+0.31%)
Jun 02, 2010 8.875 9.057 8.805 9.050 10,725,257 +0.27(+3.12%)
Jun 01, 2010 9.191 9.226 8.770 8.777 12,789,217 -0.59(-6.29%)
May 28, 2010 9.366 9.584 9.317 9.366 9,731,265 -0.17(-1.77%)
May 27, 2010 9.513 9.562 9.275 9.534 9,612,042 +0.35(+3.82%)
May 26, 2010 9.626 9.682 9.113 9.184 17,140,734 -0.31(-3.25%)
May 25, 2010 9.170 9.499 9.050 9.492 11,605,261 -0.09(-0.95%)
May 24, 2010 9.436 9.878 9.422 9.584 7,480,606 -0.06(-0.58%)
May 21, 2010 9.170 9.738 9.170 9.640 9,976,863 +0.29(+3.08%)
May 20, 2010 9.534 9.668 9.317 9.352 10,997,849 -0.52(-5.26%)
May 19, 2010 9.997 10.14 9.612 9.871 10,052,656 -0.24(-2.36%)
May 18, 2010 10.47 10.62 10.06 10.11 142 -0.25(-2.37%)
May 17, 2010 10.34 10.40 9.906 10.36 7,948,577 +0.01(+0.14%)
May 14, 2010 10.34 10.52 10.12 10.34 10,326,011 -0.31(-2.90%)
May 13, 2010 10.87 10.90 10.63 10.65 7,778,333 -0.29(-2.69%)
May 12, 2010 10.69 10.98 10.58 10.94 8,222,127 +0.34(+3.18%)
May 11, 2010 10.68 10.80 10.52 10.61 8,345,671 -0.01(-0.07%)
May 10, 2010 10.41 10.64 10.39 10.61 12,392,542 +1.03(+10.76%)
May 07, 2010 10.21 10.31 9.499 9.584 19,581,668 -0.60(-5.92%)
May 06, 2010 10.19 10.99 9.576 10.19 142 -0.42(-3.97%)
May 05, 2010 10.90 11.20 10.59 10.61 12,914,912 -0.44(-4.00%)
May 04, 2010 11.41 11.45 10.90 11.05 10,243,297 -0.62(-5.29%)
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