Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.16 11.55 10.90 11.46 1,227,598 +0.38(+3.43%)
Jan 30, 2012 11.05 11.13 10.99 11.08 631,298 -0.04(-0.36%)
Jan 27, 2012 10.99 11.27 10.98 11.12 542,048 +0.09(+0.82%)
Jan 26, 2012 11.06 11.19 10.85 11.03 990,943 -0.02(-0.18%)
Jan 25, 2012 11.29 11.31 10.98 11.05 1,442,623 -0.18(-1.60%)
Jan 24, 2012 10.92 11.37 10.89 11.23 1,014,361 +0.29(+2.65%)
Jan 23, 2012 10.93 10.99 10.80 10.94 873,014 +0.02(+0.18%)
Jan 20, 2012 11.18 11.33 10.89 10.92 986,172 -0.25(-2.24%)
Jan 19, 2012 11.65 11.65 11.16 11.17 818,907 -0.39(-3.37%)
Jan 18, 2012 10.88 11.61 10.82 11.56 1,975,206 +0.79(+7.29%)
Jan 17, 2012 11.04 11.14 10.71 10.78 1,530,032 -0.16(-1.51%)
Jan 13, 2012 10.58 11.00 10.57 10.94 537,121 +0.20(+1.86%)
Jan 12, 2012 11.07 11.11 10.52 10.74 1,382,446 -0.30(-2.72%)
Jan 11, 2012 11.27 11.40 10.92 11.04 678,975 -0.26(-2.30%)
Jan 10, 2012 11.18 11.50 11.06 11.30 1,355,280 +0.22(+1.99%)
Jan 09, 2012 11.00 11.13 10.95 11.08 850,104 +0.17(+1.56%)
Jan 06, 2012 11.18 11.25 10.88 10.91 863,422 -0.17(-1.53%)
Jan 05, 2012 11.02 11.11 10.85 11.08 1,219,662 +0.07(+0.64%)
Jan 04, 2012 11.05 11.25 10.98 11.01 973,499 -0.11(-0.99%)
Dec 30, 2011 11.15 11.27 11.07 11.12 755,112 -0.10(-0.89%)
Dec 29, 2011 11.22 11.25 11.09 11.22 763,457 +0.08(+0.72%)
Dec 28, 2011 11.46 11.46 11.14 11.14 561,770 -0.32(-2.79%)
Dec 27, 2011 11.50 11.58 11.39 11.46 511,543 -0.03(-0.26%)
Dec 23, 2011 11.58 11.73 11.12 11.49 1,796,949 +0.50(+4.55%)
Dec 21, 2011 11.10 11.10 10.72 10.99 803,067 -0.17(-1.52%)
Dec 20, 2011 10.99 11.22 10.86 11.16 994,650 +0.27(+2.48%)
Dec 19, 2011 11.00 11.39 10.84 10.89 1,272,341 -0.05(-0.46%)
Dec 16, 2011 10.50 10.97 10.46 10.94 1,770,178 +0.47(+4.49%)
Dec 15, 2011 10.11 10.62 10.10 10.47 1,780,589 +0.50(+5.02%)
Dec 14, 2011 10.68 10.75 9.470 9.970 3,222,725 -0.73(-6.82%)
Dec 13, 2011 10.76 11.14 10.64 10.70 1,278,508 +0.04(+0.38%)
Dec 12, 2011 10.86 10.95 10.53 10.66 990,486 -0.24(-2.20%)
Dec 09, 2011 10.46 10.96 10.40 10.90 1,484,087 +0.52(+5.01%)
Dec 08, 2011 10.71 10.86 10.31 10.38 1,334,450 -0.42(-3.89%)
Dec 07, 2011 10.77 10.87 10.52 10.80 911,853 +0.03(+0.28%)
Dec 06, 2011 10.77 10.83 10.55 10.77 912,529 -0.02(-0.19%)
Dec 05, 2011 10.93 11.14 10.69 10.79 1,457,821 -0.04(-0.37%)
Dec 02, 2011 10.95 10.99 10.78 10.83 1,187,948 -0.02(-0.18%)
Dec 01, 2011 10.75 10.90 10.56 10.85 1,154,696 +0.09(+0.84%)
Nov 30, 2011 10.52 10.85 10.40 10.76 2,593,559 +0.40(+3.86%)
Nov 29, 2011 9.900 10.40 9.840 10.36 2,106,646 +0.29(+2.88%)
Nov 28, 2011 9.570 10.07 9.490 10.07 1,470,319 +0.77(+8.28%)
Nov 25, 2011 9.400 9.480 9.200 9.300 250,648 -0.13(-1.38%)
Nov 23, 2011 9.530 9.630 9.270 9.430 964,431 -0.20(-2.08%)
Nov 22, 2011 8.930 9.680 8.900 9.630 1,407,618 +0.66(+7.36%)
Nov 21, 2011 8.760 9.010 8.750 8.970 977,375 -0.05(-0.55%)
Nov 18, 2011 9.180 9.230 8.980 9.020 530,684 -0.17(-1.85%)
Nov 17, 2011 9.140 9.330 9.030 9.190 668,133 +0.08(+0.88%)
Nov 16, 2011 9.260 9.340 9.100 9.110 555,745 -0.22(-2.36%)
Nov 15, 2011 9.230 9.360 9.050 9.330 540,066 +0.09(+0.97%)
Nov 14, 2011 9.290 9.370 9.030 9.240 824,924 -0.04(-0.43%)
Nov 11, 2011 9.110 9.360 9.110 9.280 514,663 +0.28(+3.11%)
Nov 10, 2011 8.990 9.170 8.750 9.000 855,031 +0.15(+1.69%)
Nov 09, 2011 9.240 9.290 8.740 8.850 1,037,583 -0.55(-5.85%)
Nov 08, 2011 9.290 9.430 9.120 9.400 851,386 +0.19(+2.06%)
Nov 07, 2011 9.370 9.490 9.150 9.210 948,834 -0.18(-1.92%)
Nov 04, 2011 9.750 9.780 9.310 9.390 1,047,929 -0.41(-4.18%)
Nov 03, 2011 9.900 9.900 9.610 9.800 911,219 -0.03(-0.31%)
Nov 02, 2011 9.930 10.00 9.480 9.830 1,880,845 -0.06(-0.61%)
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