Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.992 7.085 6.881 6.881 474,874 -0.25(-3.52%)
Oct 28, 2011 7.057 7.234 7.048 7.131 585,516 +0.04(+0.52%)
Oct 27, 2011 6.862 7.187 6.751 7.094 1,207,097 +0.45(+6.70%)
Oct 26, 2011 6.500 6.686 6.370 6.649 2,045,640 +0.25(+3.92%)
Oct 25, 2011 6.519 6.574 6.398 6.398 822,910 -0.19(-2.82%)
Oct 24, 2011 6.351 6.602 6.342 6.584 768,364 +0.26(+4.11%)
Oct 21, 2011 6.454 6.481 6.259 6.324 843,739 +0.03(+0.44%)
Oct 20, 2011 6.426 6.435 6.221 6.296 963,779 -0.11(-1.74%)
Oct 19, 2011 6.704 6.797 6.175 6.407 1,646,951 -0.39(-5.74%)
Oct 18, 2011 6.658 6.834 6.509 6.797 745,884 +0.19(+2.81%)
Oct 17, 2011 6.955 6.974 6.574 6.611 668,189 -0.43(-6.07%)
Oct 14, 2011 6.955 7.113 6.890 7.039 492,177 +0.20(+2.99%)
Oct 13, 2011 6.667 6.918 6.528 6.834 466,483 +0.12(+1.80%)
Oct 12, 2011 6.686 6.779 6.639 6.714 665,904 +0.06(+0.98%)
Oct 11, 2011 6.435 6.658 6.435 6.649 418,726 +0.16(+2.43%)
Oct 10, 2011 6.361 6.546 6.305 6.491 521,762 +0.25(+4.02%)
Oct 07, 2011 6.426 6.519 6.240 6.240 606,061 -0.14(-2.18%)
Oct 06, 2011 6.324 6.389 6.082 6.379 604,205 +0.18(+2.84%)
Oct 05, 2011 6.333 6.333 6.110 6.203 715,436 -0.10(-1.62%)
Oct 04, 2011 6.138 6.324 5.896 6.305 2,237,779 +0.01(+0.15%)
Oct 03, 2011 6.528 6.658 6.231 6.296 803,233 -0.27(-4.10%)
Sep 30, 2011 6.732 6.918 6.537 6.565 901,221 -0.28(-4.07%)
Sep 29, 2011 6.909 6.946 6.649 6.844 534,815 +0.11(+1.66%)
Sep 28, 2011 7.094 7.178 6.704 6.732 852,201 -0.36(-5.10%)
Sep 27, 2011 7.169 7.313 7.020 7.094 819,124 +0.08(+1.19%)
Sep 26, 2011 6.927 7.057 6.704 7.011 981,122 +0.14(+2.03%)
Sep 23, 2011 6.788 7.057 6.704 6.871 1,416,208 +0.08(+1.23%)
Sep 22, 2011 6.556 6.871 6.342 6.788 1,174,748 +0.04(+0.55%)
Sep 21, 2011 7.131 7.206 6.741 6.751 747,748 -0.37(-5.22%)
Sep 20, 2011 7.206 7.419 7.122 7.122 587,566 -0.07(-1.03%)
Sep 19, 2011 7.299 7.401 7.159 7.196 537,539 -0.21(-2.88%)
Sep 16, 2011 7.494 7.511 7.326 7.410 760,881 -0.04(-0.50%)
Sep 15, 2011 7.503 7.614 7.419 7.447 697,122 -0.01(-0.12%)
Sep 14, 2011 7.317 7.549 7.196 7.456 1,157,392 +0.23(+3.21%)
Sep 13, 2011 7.308 7.517 7.141 7.224 1,369,420 -0.02(-0.26%)
Sep 12, 2011 7.224 7.438 7.169 7.243 1,587,285 -0.06(-0.89%)
Sep 09, 2011 7.856 7.893 7.308 7.308 1,644,358 -0.62(-7.85%)
Sep 08, 2011 8.181 8.311 7.846 7.930 795,135 -0.33(-4.04%)
Sep 07, 2011 8.227 8.366 8.106 8.264 1,150,906 +0.11(+1.37%)
Sep 06, 2011 7.939 8.195 7.902 8.153 498,005 -0.07(-0.90%)
Sep 02, 2011 8.199 8.357 8.097 8.227 634,261 -0.16(-1.88%)
Sep 01, 2011 8.645 8.645 8.283 8.385 734,079 -0.22(-2.59%)
Aug 31, 2011 8.951 9.072 8.552 8.608 852,055 -0.29(-3.24%)
Aug 30, 2011 8.822 8.914 8.534 8.896 818,704 +0.04(+0.42%)
Aug 29, 2011 8.515 8.877 8.515 8.859 434,334 +0.44(+5.18%)
Aug 26, 2011 8.246 8.589 8.125 8.422 927,661 +0.13(+1.57%)
Aug 25, 2011 8.831 8.831 8.269 8.292 1,149,965 -0.47(-5.40%)
Aug 24, 2011 8.886 9.119 8.664 8.766 700,328 -0.15(-1.67%)
Aug 23, 2011 8.626 8.970 8.459 8.914 572,634 +0.30(+3.45%)
Aug 22, 2011 8.664 8.757 8.329 8.617 697,785 +0.19(+2.20%)
Aug 19, 2011 8.153 8.543 8.134 8.431 1,247,766 +0.15(+1.79%)
Aug 18, 2011 8.441 8.580 8.209 8.283 960,739 -0.65(-7.28%)
Aug 17, 2011 8.933 8.998 8.826 8.933 540,177 +0.05(+0.52%)
Aug 16, 2011 8.757 8.961 8.682 8.886 639,950 +0.06(+0.74%)
Aug 15, 2011 8.515 8.822 8.311 8.822 611,222 +0.42(+4.97%)
Aug 12, 2011 8.617 8.691 8.292 8.404 561,269 -0.10(-1.20%)
Aug 11, 2011 8.116 8.636 8.069 8.506 901,257 +0.44(+5.41%)
Aug 10, 2011 8.181 8.311 7.902 8.069 1,097,931 -0.36(-4.30%)
Aug 09, 2011 8.274 8.441 7.605 8.431 1,144,726 +0.29(+3.53%)
Aug 08, 2011 8.951 9.211 8.144 8.144 1,606,124 -1.08(-11.68%)
Aug 05, 2011 9.509 9.824 9.017 9.221 1,014,781 -0.14(-1.49%)
Aug 04, 2011 9.769 9.861 9.360 9.360 680,753 -0.50(-5.08%)
Aug 03, 2011 9.490 9.880 9.258 9.861 653,172 +0.37(+3.91%)
Aug 02, 2011 9.713 9.806 9.490 9.490 645,282 -0.29(-2.99%)
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