Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.100 8.210 7.770 7.800 797,944 -0.42(-5.11%)
Sep 29, 2011 8.280 8.310 7.960 8.220 870,924 +0.13(+1.61%)
Sep 28, 2011 8.390 8.477 8.050 8.090 906,102 -0.31(-3.69%)
Sep 27, 2011 8.720 8.880 8.360 8.400 1,656,256 -0.20(-2.33%)
Sep 26, 2011 9.070 9.220 8.310 8.600 1,116,483 -0.41(-4.55%)
Sep 23, 2011 8.900 9.100 8.850 9.010 716,333 +0.16(+1.81%)
Sep 22, 2011 8.890 9.020 8.650 8.850 1,481,492 -0.13(-1.45%)
Sep 21, 2011 9.230 9.298 8.960 8.980 1,043,586 -0.24(-2.60%)
Sep 20, 2011 9.250 9.500 9.070 9.220 1,256,907 +0.03(+0.33%)
Sep 19, 2011 8.920 9.340 8.650 9.190 1,401,348 +0.13(+1.43%)
Sep 16, 2011 8.590 9.135 8.588 9.060 2,597,729 +0.58(+6.84%)
Sep 15, 2011 8.630 8.810 8.350 8.480 573,353 -0.12(-1.40%)
Sep 14, 2011 8.250 8.610 8.170 8.600 1,076,991 +0.41(+5.01%)
Sep 13, 2011 8.010 8.220 7.850 8.190 735,140 +0.25(+3.15%)
Sep 12, 2011 7.860 8.080 7.750 7.940 591,104 -0.07(-0.87%)
Sep 09, 2011 8.250 8.290 7.910 8.010 714,775 -0.31(-3.73%)
Sep 08, 2011 8.240 8.420 8.150 8.320 726,181 +0.00(+0.00%)
Sep 07, 2011 8.170 8.460 8.130 8.320 1,116,351 +0.26(+3.23%)
Sep 06, 2011 7.820 8.070 7.700 8.060 1,099,695 +0.07(+0.88%)
Sep 02, 2011 8.050 8.224 7.910 7.990 765,013 -0.19(-2.32%)
Sep 01, 2011 8.050 8.390 7.970 8.180 1,501,920 +0.14(+1.74%)
Aug 31, 2011 7.910 8.040 7.810 8.040 1,337,495 +0.19(+2.42%)
Aug 30, 2011 7.760 7.910 7.550 7.850 1,669,974 +0.09(+1.16%)
Aug 29, 2011 7.810 7.900 7.715 7.760 785,291 +0.02(+0.26%)
Aug 26, 2011 7.680 7.840 7.500 7.740 690,901 +0.00(+0.00%)
Aug 25, 2011 8.060 8.100 7.660 7.740 955,072 -0.29(-3.61%)
Aug 24, 2011 8.010 8.180 7.900 8.030 910,204 +0.00(+0.06%)
Aug 23, 2011 7.850 8.040 7.678 8.025 1,120,316 +0.24(+3.02%)
Aug 22, 2011 7.980 8.000 7.620 7.790 754,638 +0.14(+1.83%)
Aug 19, 2011 7.390 7.850 7.290 7.650 676,352 +0.12(+1.59%)
Aug 18, 2011 7.730 7.740 7.450 7.530 841,969 -0.34(-4.32%)
Aug 17, 2011 8.050 8.160 7.750 7.870 758,467 -0.14(-1.75%)
Aug 16, 2011 8.050 8.100 7.900 8.010 725,164 -0.08(-0.99%)
Aug 15, 2011 7.750 8.100 7.716 8.090 1,147,146 +0.43(+5.61%)
Aug 12, 2011 7.700 7.846 7.566 7.660 1,060,496 +0.04(+0.52%)
Aug 11, 2011 7.660 7.830 7.470 7.620 959,524 +0.01(+0.13%)
Aug 10, 2011 7.550 7.870 7.300 7.610 830,750 -0.05(-0.65%)
Aug 09, 2011 7.390 7.680 7.020 7.660 1,829,397 +0.48(+6.69%)
Aug 08, 2011 7.260 7.380 7.050 7.180 2,144,828 -0.26(-3.49%)
Aug 05, 2011 7.300 7.630 7.000 7.440 1,288,480 +0.17(+2.34%)
Aug 04, 2011 7.870 8.000 7.170 7.270 1,498,756 -0.71(-8.90%)
Aug 03, 2011 7.670 8.050 7.530 7.980 1,363,387 +0.31(+4.04%)
Aug 02, 2011 7.430 8.200 7.430 7.670 2,739,249 +0.44(+6.09%)
Aug 01, 2011 7.010 7.250 6.860 7.230 909,518 +0.30(+4.33%)
Jul 29, 2011 6.820 7.000 6.630 6.930 696,896 +0.02(+0.29%)
Jul 28, 2011 6.760 7.050 6.760 6.910 751,051 +0.16(+2.37%)
Jul 27, 2011 7.340 7.350 6.720 6.750 1,714,015 -0.65(-8.78%)
Jul 26, 2011 7.340 7.410 7.189 7.400 543,675 +0.09(+1.23%)
Jul 25, 2011 7.390 7.490 7.280 7.310 226,763 -0.15(-2.01%)
Jul 22, 2011 7.490 7.550 7.340 7.460 514,072 +0.11(+1.50%)
Jul 21, 2011 7.330 7.380 7.260 7.350 642,285 +0.04(+0.55%)
Jul 20, 2011 7.310 7.415 7.100 7.310 351,612 +0.01(+0.14%)
Jul 19, 2011 7.260 7.350 7.200 7.300 675,715 +0.09(+1.25%)
Jul 18, 2011 7.470 7.470 7.160 7.210 473,900 -0.27(-3.61%)
Jul 15, 2011 7.400 7.550 7.340 7.480 429,524 +0.09(+1.22%)
Jul 14, 2011 7.470 7.620 7.260 7.390 898,511 -0.05(-0.67%)
Jul 13, 2011 7.250 7.470 7.210 7.440 943,309 +0.20(+2.76%)
Jul 12, 2011 7.060 7.280 7.060 7.240 1,101,014 +0.16(+2.26%)
Jul 11, 2011 7.150 7.180 7.005 7.080 506,599 -0.11(-1.53%)
Jul 08, 2011 7.130 7.220 6.950 7.190 618,061 -0.01(-0.14%)
Jul 07, 2011 7.260 7.330 7.050 7.200 952,958 -0.02(-0.28%)
Jul 06, 2011 7.210 7.290 7.080 7.220 1,765,778 -0.01(-0.14%)
Jul 05, 2011 6.930 7.310 6.870 7.230 1,482,696 +0.34(+4.93%)
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