Financial News

Nxp Semiconductors (NQ: NXPI )

210.45 USD -2.58 (-1.21%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.78 17.28 15.96 16.29 955,212 -0.45(-2.69%)
Aug 30, 2011 17.10 17.15 16.58 16.74 868,690 -0.42(-2.45%)
Aug 29, 2011 16.97 17.29 16.77 17.16 1,023,945 +0.64(+3.87%)
Aug 26, 2011 16.05 16.62 15.95 16.52 794,523 +0.45(+2.80%)
Aug 25, 2011 16.58 17.33 16.05 16.07 775,007 -0.59(-3.54%)
Aug 24, 2011 16.77 17.11 16.24 16.66 698,133 -0.25(-1.48%)
Aug 23, 2011 16.45 16.96 15.95 16.91 1,354,854 +0.80(+4.97%)
Aug 22, 2011 16.69 17.07 15.99 16.11 792,277 +0.17(+1.07%)
Aug 19, 2011 16.63 16.88 15.85 15.94 1,075,981 -0.73(-4.38%)
Aug 18, 2011 17.38 17.48 16.14 16.67 1,294,817 -1.07(-6.03%)
Aug 17, 2011 18.26 18.41 17.44 17.74 1,048,198 -0.30(-1.66%)
Aug 16, 2011 18.49 18.56 17.78 18.04 881,198 -0.65(-3.48%)
Aug 15, 2011 18.49 18.74 18.09 18.69 910,047 +0.68(+3.78%)
Aug 12, 2011 18.73 18.88 17.92 18.01 1,462,935 -0.49(-2.65%)
Aug 11, 2011 16.48 18.85 16.44 18.50 4,311,328 +2.15(+13.15%)
Aug 10, 2011 16.78 17.03 15.82 16.35 4,274,224 -0.26(-1.57%)
Aug 09, 2011 16.26 16.62 14.44 16.61 5,025,010 +2.58(+18.39%)
Aug 08, 2011 13.58 14.63 13.21 14.03 6,623,945 -0.89(-5.97%)
Aug 05, 2011 17.17 17.82 14.69 14.92 4,395,508 -2.17(-12.70%)
Aug 04, 2011 18.77 18.87 17.06 17.09 3,061,481 -2.01(-10.52%)
Aug 03, 2011 18.71 19.27 18.26 19.10 2,373,036 +0.31(+1.65%)
Aug 02, 2011 18.98 19.34 18.71 18.79 4,290,769 -0.52(-2.69%)
Aug 01, 2011 19.98 20.23 18.49 19.31 3,352,122 -0.47(-2.38%)
Jul 29, 2011 18.00 20.04 16.99 19.78 12,657,244 -0.76(-3.70%)
Jul 28, 2011 20.36 21.22 20.32 20.54 2,048,503 +0.02(+0.10%)
Jul 27, 2011 21.68 21.89 20.29 20.52 3,040,295 -1.49(-6.79%)
Jul 26, 2011 21.70 22.36 21.50 22.01 1,757,167 +0.19(+0.89%)
Jul 25, 2011 22.32 22.64 21.67 21.82 1,659,128 -0.92(-4.05%)
Jul 22, 2011 21.90 22.82 21.41 22.74 2,874,639 +1.02(+4.70%)
Jul 21, 2011 22.25 22.49 21.24 21.72 2,674,593 -0.34(-1.54%)
Jul 20, 2011 22.25 23.12 22.00 22.06 1,918,904 -0.04(-0.18%)
Jul 19, 2011 21.50 22.41 21.50 22.10 2,137,403 +0.93(+4.39%)
Jul 18, 2011 21.57 21.69 20.93 21.17 2,249,131 -0.52(-2.40%)
Jul 15, 2011 22.28 22.28 21.50 21.69 2,208,106 -0.41(-1.86%)
Jul 14, 2011 22.83 23.17 22.01 22.10 2,118,156 -0.66(-2.90%)
Jul 13, 2011 23.53 23.53 22.55 22.76 2,161,270 -0.45(-1.94%)
Jul 12, 2011 24.90 24.90 22.88 23.21 2,453,570 -1.80(-7.20%)
Jul 11, 2011 25.44 25.54 24.72 25.01 1,226,109 -1.06(-4.07%)
Jul 08, 2011 26.31 26.48 25.58 26.07 1,045,590 -0.47(-1.77%)
Jul 07, 2011 26.74 27.08 26.27 26.54 1,872,537 +0.14(+0.53%)
Jul 06, 2011 26.86 26.86 26.00 26.40 727,182 -0.51(-1.90%)
Jul 05, 2011 27.41 27.46 26.58 26.91 928,473 -0.60(-2.18%)
Jul 01, 2011 26.94 27.66 26.53 27.51 1,778,238 +0.78(+2.92%)
Jun 30, 2011 25.26 26.94 25.17 26.73 1,875,314 +1.42(+5.61%)
Jun 29, 2011 25.52 26.02 24.95 25.31 1,338,084 +0.13(+0.52%)
Jun 28, 2011 23.97 25.40 23.71 25.18 1,588,547 +1.51(+6.38%)
Jun 27, 2011 23.25 23.74 22.98 23.67 1,017,934 +0.21(+0.90%)
Jun 24, 2011 23.49 24.14 23.25 23.46 954,370 +0.05(+0.21%)
Jun 23, 2011 22.85 23.50 22.37 23.41 1,119,949 +0.21(+0.91%)
Jun 22, 2011 23.43 23.64 23.13 23.20 887,591 -0.34(-1.44%)
Jun 21, 2011 23.00 23.81 22.94 23.54 790,752 +0.69(+3.02%)
Jun 20, 2011 22.72 23.51 22.37 22.85 1,561,332 +0.20(+0.88%)
Jun 17, 2011 24.73 24.90 22.34 22.65 2,692,762 -1.65(-6.79%)
Jun 16, 2011 24.30 24.97 23.79 24.30 1,098,749 +0.29(+1.21%)
Jun 15, 2011 24.53 24.90 23.89 24.01 1,413,620 -1.38(-5.44%)
Jun 14, 2011 24.35 25.81 24.35 25.39 1,508,821 +1.26(+5.22%)
Jun 13, 2011 24.52 24.55 24.04 24.13 968,148 -0.21(-0.86%)
Jun 10, 2011 24.78 25.33 24.25 24.34 1,706,857 -0.78(-3.11%)
Jun 09, 2011 25.45 25.64 24.06 25.12 3,590,181 -0.33(-1.30%)
Jun 08, 2011 26.46 26.46 25.25 25.45 1,961,934 -1.13(-4.25%)
Jun 07, 2011 26.73 27.09 26.49 26.58 934,337 +0.03(+0.11%)
Jun 06, 2011 27.14 27.45 26.44 26.55 1,772,967 -0.15(-0.56%)
Jun 03, 2011 26.03 26.92 25.67 26.70 2,328,521 -0.51(-1.87%)
May 24, 2011 27.37 27.75 26.05 27.21 2,827,129 -0.16(-0.58%)
May 23, 2011 28.76 28.76 27.30 27.37 1,525,966 -1.49(-5.16%)
May 20, 2011 28.42 29.55 28.34 28.86 1,921,823 +0.54(+1.91%)
May 19, 2011 28.42 28.72 27.85 28.32 1,521,092 -0.40(-1.39%)
May 18, 2011 27.80 29.35 27.79 28.72 1,215,696 +0.96(+3.46%)
May 17, 2011 27.31 28.20 26.55 27.76 1,689,501 +0.10(+0.36%)
May 16, 2011 29.63 29.75 27.49 27.66 2,227,780 -1.70(-5.79%)
May 13, 2011 29.91 30.85 29.29 29.36 1,539,594 -0.48(-1.61%)
May 12, 2011 28.73 30.00 28.50 29.84 1,482,601 +0.84(+2.90%)
May 11, 2011 30.00 30.52 28.15 29.00 3,538,690 -1.12(-3.72%)
May 10, 2011 31.01 31.14 29.89 30.12 1,485,231 -0.90(-2.90%)
May 09, 2011 31.00 31.72 30.65 31.02 1,134,381 +0.12(+0.39%)
May 06, 2011 31.27 31.94 30.80 30.90 1,443,838 -0.10(-0.32%)
May 05, 2011 31.41 31.96 30.61 31.00 2,143,942 -0.81(-2.55%)
May 04, 2011 32.20 32.35 30.46 31.81 2,369,649 +0.01(+0.03%)
May 03, 2011 33.09 33.38 31.61 31.80 1,849,474 -1.24(-3.75%)
May 02, 2011 33.11 34.00 32.68 33.04 867,635 -0.36(-1.08%)
Apr 29, 2011 33.33 35.32 32.94 33.40 1,529,842 +0.33(+1.00%)
Apr 28, 2011 33.73 33.88 32.35 33.07 857,329 -0.35(-1.05%)
Apr 27, 2011 34.50 34.50 32.88 33.42 986,666 -0.76(-2.22%)
Apr 26, 2011 34.39 34.50 33.50 34.18 1,177,817 +0.72(+2.15%)
Apr 25, 2011 33.85 33.95 33.18 33.46 494,601 +0.00(+0.00%)
Apr 21, 2011 34.14 34.25 32.91 33.46 961,539 -0.10(-0.30%)
Apr 20, 2011 32.30 33.59 31.46 33.56 1,623,451 +2.11(+6.71%)
Apr 19, 2011 31.99 32.00 31.10 31.45 555,446 -0.29(-0.91%)
Apr 18, 2011 31.60 32.09 30.80 31.74 886,230 -0.60(-1.86%)
Apr 15, 2011 32.29 32.89 32.07 32.34 999,851 +0.14(+0.43%)
Apr 14, 2011 31.43 32.37 30.86 32.20 942,295 +0.66(+2.10%)
Apr 13, 2011 31.71 31.90 31.05 31.54 994,024 +0.52(+1.68%)
Apr 12, 2011 31.80 32.12 30.80 31.02 1,830,265 -1.19(-3.69%)
Apr 11, 2011 33.50 33.84 31.90 32.21 2,965,719 -0.41(-1.26%)
Apr 08, 2011 34.41 34.80 32.18 32.62 7,956,592 -0.32(-0.97%)
Apr 07, 2011 33.65 33.81 32.25 32.94 1,527,056 -0.32(-0.96%)
Apr 06, 2011 32.68 33.75 32.05 33.26 4,436,293 +1.27(+3.97%)
Apr 05, 2011 31.37 32.41 30.60 31.99 2,591,285 +0.86(+2.76%)
Apr 04, 2011 30.88 31.26 30.07 31.13 1,893,718 +0.54(+1.77%)
Apr 01, 2011 30.35 30.74 29.97 30.59 3,383,346 +0.62(+2.09%)
Mar 31, 2011 30.67 31.11 29.82 29.96 15,019,621 -1.41(-4.51%)
Mar 30, 2011 31.76 32.55 30.61 31.38 2,692,813 +0.09(+0.29%)
Mar 29, 2011 28.46 31.68 28.46 31.29 3,422,634 +2.60(+9.06%)
Mar 28, 2011 28.25 29.23 27.46 28.69 1,904,921 +0.81(+2.91%)
Mar 25, 2011 28.63 28.69 27.80 27.88 529,944 -0.42(-1.48%)
Mar 24, 2011 28.20 28.40 27.38 28.30 1,300,587 +1.23(+4.54%)
Mar 23, 2011 27.15 27.46 26.42 27.07 802,179 -0.15(-0.55%)
Mar 22, 2011 27.61 27.93 27.02 27.22 812,125 -0.63(-2.26%)
Mar 21, 2011 28.26 28.33 27.61 27.85 1,071,813 +0.30(+1.09%)
Mar 18, 2011 27.74 27.80 27.28 27.55 1,128,802 +0.61(+2.26%)
Mar 17, 2011 26.59 27.95 26.12 26.94 1,765,667 +1.00(+3.86%)
Mar 16, 2011 26.27 27.12 25.39 25.94 1,121,813 -0.34(-1.29%)
Mar 15, 2011 25.00 26.45 24.32 26.28 1,323,790 +0.45(+1.74%)
Mar 14, 2011 26.48 26.75 24.87 25.83 1,909,754 -1.63(-5.94%)
Mar 11, 2011 26.18 27.63 26.13 27.46 774,494 +0.95(+3.58%)
Mar 10, 2011 26.34 27.44 25.32 26.51 1,859,982 -1.27(-4.57%)
Mar 09, 2011 29.30 29.65 27.58 27.78 1,094,977 -0.93(-3.24%)
Mar 08, 2011 29.01 29.79 28.41 28.71 1,274,151 -0.45(-1.54%)
Mar 07, 2011 31.71 31.71 28.16 29.16 2,471,571 -1.59(-5.17%)
Mar 04, 2011 31.50 31.77 30.39 30.75 1,226,749 -0.42(-1.35%)
Mar 03, 2011 30.54 31.69 29.47 31.17 1,790,927 +1.92(+6.56%)
Mar 02, 2011 30.00 30.71 29.01 29.25 1,435,909 -0.73(-2.43%)
Mar 01, 2011 32.11 33.87 29.83 29.98 2,068,958 -1.97(-6.17%)
Feb 28, 2011 31.45 32.36 30.50 31.95 2,339,913 +1.40(+4.58%)
Feb 25, 2011 29.54 30.81 29.35 30.55 1,150,389 +1.43(+4.91%)
Feb 24, 2011 28.37 29.29 28.10 29.12 901,804 +0.71(+2.50%)
Feb 23, 2011 29.90 30.09 27.81 28.41 1,330,904 -1.04(-3.53%)
Feb 22, 2011 28.88 31.78 28.30 29.45 2,040,550 +0.15(+0.52%)
Feb 18, 2011 27.62 30.74 27.41 29.30 2,765,998 +1.99(+7.28%)
Feb 17, 2011 27.30 27.65 26.70 27.31 1,294,025 +0.38(+1.41%)
Feb 16, 2011 25.47 27.80 25.41 26.93 3,625,200 +1.92(+7.68%)
Feb 15, 2011 24.72 26.19 24.20 25.01 1,819,562 -0.43(-1.69%)
Feb 14, 2011 25.95 25.95 25.00 25.44 1,661,081 +0.17(+0.67%)
Feb 11, 2011 26.11 26.62 25.20 25.27 1,321,794 -0.90(-3.42%)
Feb 10, 2011 27.06 27.20 25.90 26.17 585,448 -0.38(-1.41%)
Feb 09, 2011 26.30 26.97 25.81 26.54 349,552 +0.16(+0.61%)
Feb 08, 2011 26.42 26.64 26.12 26.38 707,645 +0.07(+0.27%)
Feb 07, 2011 26.93 27.10 26.15 26.31 1,620,612 -1.04(-3.80%)
Feb 04, 2011 27.54 27.58 27.10 27.35 182,844 +0.15(+0.55%)
Feb 03, 2011 27.75 28.25 26.99 27.20 487,273 +0.01(+0.04%)
Feb 02, 2011 27.48 27.63 26.03 27.19 624,692 -0.04(-0.15%)
Feb 01, 2011 26.48 27.37 25.82 27.23 875,036 +1.49(+5.79%)
Jan 31, 2011 24.81 25.84 24.61 25.74 668,139 +1.17(+4.76%)
Jan 28, 2011 26.00 26.05 24.25 24.57 1,013,934 -1.51(-5.79%)
Jan 27, 2011 26.36 26.84 25.50 26.08 719,430 +0.09(+0.35%)
Jan 26, 2011 24.71 26.46 24.00 25.99 1,558,028 +1.71(+7.04%)
Jan 25, 2011 22.65 26.18 22.65 24.28 1,725,106 +1.63(+7.20%)
Jan 24, 2011 22.06 22.76 22.00 22.65 486,856 +0.68(+3.10%)
Jan 21, 2011 22.15 22.93 21.64 21.97 678,757 +0.30(+1.38%)
Jan 20, 2011 22.75 22.75 21.49 21.67 745,924 -1.29(-5.62%)
Jan 19, 2011 23.60 23.79 22.52 22.96 416,404 -0.62(-2.63%)
Jan 18, 2011 23.32 23.69 23.28 23.58 290,531 +0.19(+0.81%)
Jan 14, 2011 23.33 23.43 22.85 23.39 183,214 +0.06(+0.26%)
Jan 13, 2011 23.86 23.86 22.99 23.33 250,450 -0.27(-1.14%)
Jan 12, 2011 24.50 24.58 23.28 23.60 303,025 -0.40(-1.67%)
Jan 11, 2011 23.82 24.07 23.63 24.00 278,234 +0.58(+2.48%)
Jan 10, 2011 22.75 23.61 22.70 23.42 254,125 +0.50(+2.18%)
Jan 07, 2011 23.33 23.33 22.68 22.92 300,876 -0.32(-1.38%)
Jan 06, 2011 23.73 23.80 22.76 23.24 453,075 -0.14(-0.60%)
Jan 05, 2011 21.87 23.60 21.68 23.38 846,380 +1.37(+6.22%)
Jan 04, 2011 21.90 22.75 21.17 22.01 952,114 +0.58(+2.71%)
Jan 03, 2011 21.20 21.52 20.64 21.43 256,125 +0.50(+2.39%)
Dec 31, 2010 20.60 21.10 20.42 20.93 94,385 +0.23(+1.11%)
Dec 30, 2010 20.73 20.88 20.62 20.70 76,789 -0.01(-0.05%)
Dec 29, 2010 20.62 20.71 20.41 20.71 139,005 +0.42(+2.07%)
Dec 28, 2010 20.46 20.81 20.00 20.29 137,327 +0.09(+0.45%)
Dec 27, 2010 20.00 20.28 19.70 20.20 98,479 +0.11(+0.55%)
Dec 23, 2010 20.20 20.20 19.58 20.09 466,005 -0.16(-0.79%)
Dec 22, 2010 19.71 21.57 19.71 20.25 1,489,044 +1.00(+5.19%)
Dec 21, 2010 18.86 20.00 18.60 19.25 584,076 +0.65(+3.49%)
Dec 20, 2010 18.16 19.30 18.05 18.60 446,685 +0.49(+2.71%)
Dec 17, 2010 18.51 18.68 18.00 18.11 371,071 -0.33(-1.79%)
Dec 16, 2010 18.42 18.67 18.19 18.44 447,755 +0.11(+0.60%)
Dec 15, 2010 18.70 19.00 18.09 18.33 437,004 -0.40(-2.14%)
Dec 14, 2010 18.90 19.38 18.28 18.73 689,873 -0.13(-0.69%)
Dec 13, 2010 20.00 20.00 18.55 18.86 432,761 -1.09(-5.46%)
Dec 10, 2010 19.20 20.20 18.41 19.95 457,840 +0.82(+4.29%)
Dec 09, 2010 18.78 20.43 18.78 19.13 1,187,505 +0.69(+3.74%)
Dec 08, 2010 16.80 18.80 16.80 18.44 1,371,030 +2.07(+12.65%)
Dec 07, 2010 16.00 16.43 15.73 16.37 600,819 +0.43(+2.70%)
Dec 06, 2010 16.00 16.39 15.41 15.94 489,266 -0.20(-1.24%)
Dec 03, 2010 13.98 17.28 13.78 16.14 948,591 +2.16(+15.45%)
Dec 02, 2010 13.35 14.00 13.16 13.98 273,843 +0.72(+5.43%)
Dec 01, 2010 12.74 13.46 12.60 13.26 682,115 +0.68(+5.41%)
Nov 30, 2010 12.60 12.84 12.31 12.58 288,711 -0.15(-1.18%)
Nov 29, 2010 12.81 13.11 12.60 12.73 270,138 -0.10(-0.78%)
Nov 26, 2010 12.56 12.93 12.56 12.83 348,520 +0.17(+1.34%)
Nov 24, 2010 12.88 12.66 12.66 12.66 250,045 -0.14(-1.09%)
Nov 23, 2010 12.80 12.90 12.70 12.80 439,995 -0.19(-1.46%)
Nov 22, 2010 12.85 13.32 12.84 12.99 117,651 +0.09(+0.70%)
Nov 19, 2010 12.89 12.90 12.70 12.90 74,315 +0.00(+0.00%)
Nov 18, 2010 13.00 13.00 12.61 12.90 118,709 +0.10(+0.78%)
Nov 17, 2010 12.80 12.90 12.76 12.80 67,597 -0.04(-0.31%)
Nov 16, 2010 12.73 13.27 12.63 12.84 206,457 -0.14(-1.08%)
Nov 15, 2010 12.90 13.14 12.78 12.98 51,776 +0.16(+1.25%)
Nov 12, 2010 12.69 13.08 12.64 12.82 115,650 -0.04(-0.27%)
Nov 11, 2010 13.20 13.20 12.58 12.86 317,160 -0.46(-3.49%)
Nov 10, 2010 13.60 13.73 13.05 13.32 172,291 -0.31(-2.27%)
Nov 09, 2010 13.72 13.95 13.20 13.63 269,772 -0.14(-1.02%)
Nov 08, 2010 14.00 14.00 13.61 13.77 179,929 -0.20(-1.43%)
Nov 05, 2010 13.90 14.00 13.64 13.97 175,556 +0.00(+0.00%)
Nov 04, 2010 13.74 14.00 13.53 13.97 274,634 +0.33(+2.45%)
Nov 03, 2010 13.21 13.80 13.11 13.64 359,900 +0.37(+2.76%)
Nov 02, 2010 12.90 13.43 12.47 13.27 300,886 +0.58(+4.57%)
Nov 01, 2010 13.27 13.50 12.56 12.69 432,059 -0.50(-3.79%)
Oct 29, 2010 13.16 13.47 12.88 13.19 434,606 +0.00(+0.00%)
Oct 28, 2010 12.82 13.35 12.60 13.19 409,914 +0.42(+3.29%)
Oct 27, 2010 12.28 12.80 12.28 12.77 263,757 +0.40(+3.23%)
Oct 25, 2010 12.20 12.59 12.20 12.37 128,276 +0.04(+0.32%)
Oct 22, 2010 12.20 12.61 12.18 12.33 94,233 +0.08(+0.65%)
Oct 21, 2010 12.11 12.40 12.11 12.25 58,771 +0.05(+0.41%)
Oct 20, 2010 12.17 12.45 11.52 12.20 124,758 +0.09(+0.74%)
Oct 19, 2010 12.06 12.25 12.01 12.11 130,104 -0.13(-1.06%)
Oct 18, 2010 11.96 12.29 11.65 12.24 53,545 +0.30(+2.51%)
Oct 15, 2010 12.35 12.35 11.86 11.94 396,195 -0.21(-1.73%)
Oct 14, 2010 12.07 12.23 12.00 12.15 223,688 +0.08(+0.66%)
Oct 13, 2010 12.31 12.33 12.02 12.07 222,010 -0.23(-1.87%)
Oct 12, 2010 12.01 12.30 11.91 12.30 59,597 +0.25(+2.07%)
Oct 11, 2010 11.95 12.15 11.91 12.05 63,685 +0.07(+0.58%)
Oct 08, 2010 11.80 12.11 11.72 11.98 251,877 +0.13(+1.10%)
Oct 07, 2010 12.50 12.50 11.61 11.85 252,790 -0.62(-4.97%)
Oct 06, 2010 12.32 12.49 12.13 12.47 90,378 +0.12(+0.97%)
Oct 05, 2010 12.43 12.69 12.22 12.35 256,858 +0.00(+0.00%)
Oct 04, 2010 12.38 12.71 12.25 12.35 140,715 -0.01(-0.08%)
Oct 01, 2010 12.47 12.77 12.26 12.36 170,466 -0.03(-0.24%)
Sep 30, 2010 12.62 12.95 12.26 12.39 196,787 -0.16(-1.27%)
Sep 29, 2010 12.63 12.88 12.49 12.55 238,483 -0.06(-0.48%)
Sep 28, 2010 12.21 12.62 12.11 12.61 168,759 +0.36(+2.94%)
Sep 27, 2010 12.17 12.39 12.02 12.25 186,598 +0.03(+0.25%)
Sep 24, 2010 12.10 12.37 11.82 12.22 146,945 +0.22(+1.83%)
Sep 23, 2010 12.00 12.49 11.89 12.00 320,792 -0.18(-1.48%)
Sep 22, 2010 12.40 12.60 12.01 12.18 184,632 -0.33(-2.64%)
Sep 21, 2010 12.61 12.85 12.36 12.51 178,759 -0.18(-1.42%)
Sep 20, 2010 12.21 12.97 12.10 12.69 404,113 +0.61(+5.05%)
Sep 17, 2010 12.01 12.25 11.82 12.08 252,296 -0.39(-3.13%)
Sep 15, 2010 12.52 12.92 12.35 12.47 561,118 +0.23(+1.88%)
Sep 14, 2010 11.85 12.25 11.85 12.24 250,639 +0.30(+2.51%)
Sep 13, 2010 12.09 12.24 11.84 11.94 303,904 -0.04(-0.33%)
Sep 10, 2010 11.98 12.12 11.81 11.98 362,921 +0.08(+0.67%)
Sep 09, 2010 12.21 12.62 11.51 11.90 235,614 -0.26(-2.14%)
Sep 08, 2010 11.49 12.18 11.42 12.16 1,483,732 +0.13(+1.08%)
Sep 07, 2010 12.00 12.36 11.78 12.03 468,400 +0.14(+1.18%)
Sep 03, 2010 11.90 12.32 11.58 11.89 231,399 +0.02(+0.17%)
Sep 02, 2010 11.08 11.91 11.08 11.87 98,504 +0.14(+1.19%)
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