Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.298 8.376 8.125 8.327 1,580,730 +0.03(+0.35%)
Apr 28, 2011 8.279 8.395 8.202 8.298 1,254,358 +0.01(+0.12%)
Apr 27, 2011 8.298 8.356 8.086 8.289 1,901,141 +0.00(+0.00%)
Apr 26, 2011 8.433 8.530 8.241 8.289 2,483,225 +0.02(+0.23%)
Apr 25, 2011 8.569 8.626 8.221 8.269 1,617,633 -0.31(-3.60%)
Apr 21, 2011 8.839 8.955 8.472 8.578 4,470,817 +0.62(+7.76%)
Apr 20, 2011 7.806 7.980 7.739 7.961 1,144,958 +0.39(+5.10%)
Apr 19, 2011 7.449 7.584 7.343 7.575 884,551 +0.14(+1.95%)
Apr 18, 2011 7.478 7.497 7.237 7.430 1,166,853 -0.23(-3.02%)
Apr 15, 2011 7.488 7.671 7.411 7.662 1,233,806 +0.14(+1.93%)
Apr 14, 2011 7.449 7.517 7.285 7.517 1,307,846 -0.01(-0.13%)
Apr 13, 2011 7.652 7.719 7.430 7.526 1,167,267 -0.03(-0.38%)
Apr 12, 2011 7.613 7.748 7.555 7.555 1,889,775 -0.19(-2.49%)
Apr 11, 2011 7.932 7.941 7.729 7.748 904,274 -0.20(-2.55%)
Apr 08, 2011 8.163 8.183 7.840 7.951 824,768 -0.14(-1.67%)
Apr 07, 2011 8.308 8.366 7.990 8.086 982,304 -0.22(-2.67%)
Apr 06, 2011 8.356 8.424 8.154 8.308 593,877 +0.10(+1.18%)
Apr 05, 2011 8.086 8.453 8.086 8.212 1,196,040 +0.14(+1.79%)
Apr 04, 2011 8.212 8.298 7.980 8.067 1,801,879 -0.34(-4.02%)
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