Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.00 11.45 10.52 11.22 5,430,790 +1.27(+12.76%)
Apr 28, 2011 9.820 9.990 9.790 9.950 942,213 +0.15(+1.53%)
Apr 27, 2011 9.710 9.890 9.710 9.800 1,118,167 +0.10(+1.03%)
Apr 26, 2011 9.450 9.810 9.360 9.700 1,830,914 +0.24(+2.54%)
Apr 25, 2011 9.280 9.460 9.195 9.460 755,047 +0.07(+0.75%)
Apr 21, 2011 9.240 9.425 9.020 9.390 1,225,377 +0.16(+1.73%)
Apr 20, 2011 9.030 9.250 8.950 9.230 1,073,218 +0.32(+3.59%)
Apr 19, 2011 9.030 9.030 8.840 8.910 490,282 -0.09(-1.00%)
Apr 18, 2011 8.910 9.010 8.830 9.000 469,739 -0.03(-0.33%)
Apr 15, 2011 8.900 9.040 8.820 9.030 813,693 +0.11(+1.23%)
Apr 14, 2011 8.890 8.990 8.750 8.920 765,934 -0.03(-0.34%)
Apr 13, 2011 9.000 9.070 8.890 8.950 565,179 +0.00(+0.00%)
Apr 12, 2011 8.890 9.100 8.850 8.950 946,841 -0.01(-0.11%)
Apr 11, 2011 9.270 9.320 8.900 8.960 748,135 -0.33(-3.55%)
Apr 08, 2011 9.450 9.450 9.260 9.290 837,638 -0.11(-1.17%)
Apr 07, 2011 9.410 9.560 9.260 9.400 935,231 +0.00(+0.00%)
Apr 06, 2011 8.950 9.430 8.840 9.400 1,383,989 +0.49(+5.50%)
Apr 05, 2011 8.850 9.000 8.780 8.910 483,438 +0.03(+0.34%)
Apr 04, 2011 8.910 9.040 8.820 8.880 536,784 -0.03(-0.34%)
Apr 01, 2011 9.050 9.050 8.900 8.910 517,673 -0.14(-1.55%)
Mar 31, 2011 8.950 9.050 8.920 9.050 521,060 +0.06(+0.67%)
Mar 30, 2011 8.980 9.040 8.920 8.990 545,610 +0.02(+0.22%)
Mar 29, 2011 9.010 9.130 8.950 8.970 284,254 -0.03(-0.33%)
Mar 28, 2011 9.100 9.100 8.940 9.000 534,561 -0.06(-0.66%)
Mar 25, 2011 9.130 9.210 9.040 9.060 645,708 -0.04(-0.44%)
Mar 24, 2011 9.230 9.330 9.050 9.100 698,154 -0.11(-1.19%)
Mar 23, 2011 9.270 9.430 8.990 9.210 1,395,622 +0.13(+1.43%)
Mar 22, 2011 9.200 9.250 8.900 9.080 1,567,325 -0.12(-1.30%)
Mar 21, 2011 9.000 9.200 8.900 9.200 1,101,259 +0.34(+3.84%)
Mar 18, 2011 8.770 8.860 8.720 8.860 563,168 +0.21(+2.43%)
Mar 17, 2011 8.800 8.830 8.640 8.650 375,040 -0.03(-0.35%)
Mar 16, 2011 8.720 8.740 8.520 8.680 692,998 -0.03(-0.34%)
Mar 15, 2011 8.590 8.730 8.500 8.710 401,815 -0.09(-1.02%)
Mar 14, 2011 8.860 8.900 8.730 8.800 381,656 -0.14(-1.57%)
Mar 11, 2011 9.020 9.070 8.840 8.940 796,808 -0.16(-1.76%)
Mar 10, 2011 8.990 9.210 8.920 9.100 796,523 +0.01(+0.11%)
Mar 09, 2011 9.110 9.230 8.950 9.090 738,737 -0.06(-0.66%)
Mar 08, 2011 9.110 9.650 9.110 9.150 2,734,703 +0.33(+3.74%)
Mar 07, 2011 8.980 9.080 8.710 8.820 600,205 -0.10(-1.12%)
Mar 04, 2011 8.950 9.000 8.830 8.920 554,220 -0.05(-0.56%)
Mar 03, 2011 8.930 9.010 8.890 8.970 769,465 +0.11(+1.24%)
Mar 02, 2011 8.730 8.870 8.680 8.860 395,868 +0.11(+1.23%)
Mar 01, 2011 8.920 8.990 8.690 8.752 651,064 -0.13(-1.44%)
Feb 28, 2011 9.010 9.050 8.780 8.880 362,117 -0.05(-0.56%)
Feb 25, 2011 8.800 9.040 8.800 8.930 1,119,336 +0.19(+2.17%)
Feb 24, 2011 9.050 9.060 8.710 8.740 991,591 -0.32(-3.53%)
Feb 23, 2011 9.000 9.140 8.895 9.060 657,239 +0.04(+0.44%)
Feb 22, 2011 9.270 9.370 9.010 9.020 781,815 -0.35(-3.74%)
Feb 18, 2011 9.450 9.450 9.350 9.370 520,027 -0.02(-0.21%)
Feb 17, 2011 9.310 9.500 9.260 9.390 500,013 +0.08(+0.86%)
Feb 16, 2011 9.230 9.390 9.170 9.310 436,574 +0.10(+1.09%)
Feb 15, 2011 9.300 9.320 9.210 9.210 510,268 -0.14(-1.50%)
Feb 14, 2011 9.410 9.470 9.170 9.350 910,200 -0.10(-1.06%)
Feb 11, 2011 9.470 9.500 9.310 9.450 552,508 -0.02(-0.21%)
Feb 10, 2011 9.660 9.750 9.370 9.470 570,055 -0.24(-2.47%)
Feb 09, 2011 9.770 9.920 9.610 9.710 584,012 -0.07(-0.74%)
Feb 08, 2011 9.590 9.790 9.570 9.783 434,799 +0.17(+1.80%)
Feb 07, 2011 9.680 9.770 9.590 9.610 324,480 -0.03(-0.31%)
Feb 04, 2011 9.690 9.700 9.500 9.640 409,618 -0.07(-0.72%)
Feb 03, 2011 9.640 9.770 9.600 9.710 346,969 +0.10(+1.04%)
Feb 02, 2011 9.730 9.890 9.560 9.610 341,589 -0.15(-1.54%)
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