Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.260 7.344 7.020 7.260 12,071,330 +0.16(+2.29%)
Jul 29, 2010 7.210 7.330 7.020 7.097 2,832 -0.34(-4.56%)
Jul 28, 2010 7.436 7.486 7.125 7.436 829 +0.00(+0.00%)
Jul 27, 2010 7.436 8.269 7.358 7.436 3,373 -0.99(-11.74%)
Jul 26, 2010 8.065 8.510 8.036 8.425 12,784,283 +0.36(+4.47%)
Jul 23, 2010 7.641 8.104 7.507 8.065 13,834,006 +0.44(+5.74%)
Jul 22, 2010 7.366 7.669 7.337 7.627 7,992,218 +0.42(+5.78%)
Jul 21, 2010 7.323 7.380 7.161 7.210 16,524,942 -0.29(-3.86%)
Jul 20, 2010 7.500 7.521 7.069 7.500 11,218,154 +0.21(+2.91%)
Jul 19, 2010 7.436 7.479 7.203 7.288 8,708,546 -0.11(-1.43%)
Jul 16, 2010 7.394 7.895 7.330 7.394 12,037,492 -0.54(-6.77%)
Jul 15, 2010 7.895 7.973 7.719 7.931 5,409,320 +0.04(+0.54%)
Jul 14, 2010 8.008 8.015 7.796 7.888 5,504,972 -0.18(-2.27%)
Jul 13, 2010 7.980 8.107 7.874 8.072 6,749,065 +0.22(+2.79%)
Jul 12, 2010 8.100 8.142 7.810 7.853 6,677,889 -0.28(-3.39%)
Jul 09, 2010 8.128 8.135 7.818 8.128 4,639,806 +0.20(+2.58%)
Jul 08, 2010 8.022 8.128 7.761 7.923 5,770,603 -0.01(-0.18%)
Jul 07, 2010 7.577 7.938 7.443 7.938 8,868,412 +0.42(+5.60%)
Jul 06, 2010 7.699 7.748 7.454 7.517 63,558 +0.01(+0.09%)
Jul 02, 2010 7.510 7.706 7.418 7.510 6,331,069 -0.09(-1.20%)
Jul 01, 2010 7.594 7.685 7.334 7.601 9,037,395 +0.05(+0.65%)
Jun 30, 2010 7.882 7.994 7.538 7.552 227 -0.35(-4.44%)
Jun 29, 2010 8.078 8.176 7.776 7.903 13,218,028 -0.39(-4.66%)
Jun 25, 2010 8.289 8.359 8.106 8.289 8,483,577 +0.08(+1.03%)
Jun 24, 2010 8.450 8.464 8.198 8.205 9,555,740 -0.29(-3.39%)
Jun 23, 2010 8.394 8.541 8.134 8.492 10,659,515 +0.10(+1.17%)
Jun 22, 2010 8.619 8.696 8.352 8.394 6,200,775 -0.26(-3.00%)
Jun 21, 2010 8.808 8.913 8.591 8.654 5,759,031 +0.01(+0.08%)
Jun 18, 2010 8.647 8.745 8.527 8.647 6,769,891 +0.07(+0.82%)
Jun 17, 2010 8.934 8.984 8.499 8.577 229,823 -0.35(-3.93%)
Jun 16, 2010 9.152 9.156 8.885 8.927 8,164,041 -0.34(-3.64%)
Jun 15, 2010 8.927 9.299 8.822 9.264 7,507,274 +0.40(+4.51%)
Jun 14, 2010 8.808 9.117 8.808 8.864 7,999,730 +0.19(+2.18%)
Jun 11, 2010 8.541 8.768 8.492 8.675 4,455,475 -0.01(-0.08%)
Jun 10, 2010 8.352 8.717 8.324 8.682 7,442,417 +0.55(+6.73%)
Jun 09, 2010 8.366 8.464 8.085 8.134 6,757,501 -0.08(-0.94%)
Jun 08, 2010 8.268 8.415 8.064 8.212 16,439,241 -0.12(-1.43%)
Jun 07, 2010 8.703 8.796 8.310 8.331 8,286,583 -0.37(-4.27%)
Jun 04, 2010 8.703 8.927 8.682 8.703 11,697,921 -0.38(-4.17%)
Jun 03, 2010 9.075 9.166 8.871 9.082 8,615,656 +0.03(+0.31%)
Jun 02, 2010 8.878 9.061 8.808 9.054 10,721,153 +0.27(+3.12%)
Jun 01, 2010 9.194 9.229 8.773 8.780 12,784,323 -0.59(-6.29%)
May 28, 2010 9.370 9.587 9.320 9.370 9,727,542 -0.17(-1.77%)
May 27, 2010 9.517 9.566 9.278 9.538 9,608,364 +0.35(+3.82%)
May 26, 2010 9.629 9.685 9.117 9.187 17,134,174 -0.31(-3.25%)
May 25, 2010 9.173 9.503 9.054 9.496 11,600,820 -0.09(-0.95%)
May 24, 2010 9.440 9.882 9.426 9.587 7,477,744 -0.06(-0.58%)
May 21, 2010 9.173 9.742 9.173 9.643 9,973,045 +0.29(+3.08%)
May 20, 2010 9.538 9.671 9.320 9.356 10,993,640 -0.52(-5.26%)
May 19, 2010 10.00 10.14 9.615 9.875 10,048,809 -0.24(-2.36%)
May 18, 2010 10.48 10.63 10.06 10.11 142 -0.25(-2.37%)
May 17, 2010 10.35 10.41 9.910 10.36 7,945,536 +0.01(+0.14%)
May 14, 2010 10.35 10.52 10.12 10.35 10,322,060 -0.31(-2.90%)
May 13, 2010 10.87 10.90 10.63 10.65 7,775,357 -0.29(-2.69%)
May 12, 2010 10.69 10.98 10.59 10.95 8,218,981 +0.34(+3.17%)
May 11, 2010 10.68 10.81 10.53 10.61 8,342,477 -0.01(-0.07%)
May 10, 2010 10.42 10.65 10.39 10.62 12,387,799 +1.03(+10.76%)
May 07, 2010 10.21 10.31 9.503 9.587 19,574,174 -0.60(-5.92%)
May 06, 2010 10.19 10.99 9.580 10.19 142 -0.42(-3.97%)
May 05, 2010 10.90 11.20 10.59 10.61 12,909,969 -0.44(-4.00%)
May 04, 2010 11.41 11.45 10.91 11.05 10,239,377 -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