Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.830 7.950 7.640 7.670 486,986 -0.17(-2.17%)
Aug 30, 2010 7.950 8.020 7.840 7.840 271,800 -0.16(-2.00%)
Aug 27, 2010 7.970 8.050 7.790 8.000 539,368 +0.13(+1.65%)
Aug 26, 2010 7.990 8.090 7.841 7.870 563,588 -0.11(-1.38%)
Aug 25, 2010 7.920 8.040 7.850 7.980 716,858 -0.01(-0.13%)
Aug 24, 2010 8.000 8.060 7.900 7.990 598,877 -0.09(-1.11%)
Aug 23, 2010 8.200 8.310 8.060 8.080 400,018 -0.05(-0.62%)
Aug 20, 2010 8.160 8.260 8.000 8.130 490,282 -0.08(-0.97%)
Aug 19, 2010 8.020 8.250 7.900 8.210 1,079,196 +0.13(+1.61%)
Aug 18, 2010 8.120 8.220 8.066 8.080 1,022,695 -0.07(-0.86%)
Aug 17, 2010 8.030 8.290 8.000 8.150 362,739 +0.22(+2.77%)
Aug 16, 2010 7.900 8.050 7.820 7.930 251,546 -0.03(-0.38%)
Aug 13, 2010 8.080 8.150 7.960 7.960 423,100 -0.18(-2.18%)
Aug 12, 2010 8.040 8.245 8.030 8.137 422,077 -0.04(-0.52%)
Aug 11, 2010 8.310 8.390 8.160 8.180 326,575 -0.30(-3.54%)
Aug 10, 2010 8.610 8.660 8.310 8.480 359,233 -0.21(-2.42%)
Aug 09, 2010 8.560 8.730 8.430 8.690 457,599 +0.16(+1.88%)
Aug 06, 2010 8.550 8.680 8.390 8.530 467,134 -0.10(-1.16%)
Aug 05, 2010 8.800 9.000 8.630 8.630 270,624 -0.21(-2.38%)
Aug 04, 2010 8.910 9.110 8.695 8.840 343,052 -0.05(-0.56%)
Aug 03, 2010 8.980 9.110 8.890 8.890 481,150 -0.12(-1.33%)
Aug 02, 2010 8.930 9.030 8.815 9.010 468,824 +0.21(+2.39%)
Jul 30, 2010 8.810 9.080 8.660 8.800 707,128 -0.15(-1.68%)
Jul 29, 2010 9.110 9.110 8.660 8.950 624,584 -0.08(-0.89%)
Jul 28, 2010 9.030 9.150 8.940 9.030 551,392 -0.05(-0.55%)
Jul 27, 2010 9.150 9.150 8.990 9.080 592,798 +0.00(+0.00%)
Jul 26, 2010 8.970 9.130 8.890 9.080 630,315 +0.16(+1.79%)
Jul 23, 2010 8.670 9.020 8.580 8.920 807,108 +0.19(+2.18%)
Jul 22, 2010 8.450 8.750 8.400 8.730 636,787 +0.37(+4.43%)
Jul 21, 2010 8.470 8.540 8.300 8.360 658,423 -0.03(-0.36%)
Jul 20, 2010 8.150 8.420 8.150 8.390 609,725 +0.16(+1.94%)
Jul 19, 2010 8.090 8.230 8.090 8.230 584,845 +0.15(+1.86%)
Jul 16, 2010 8.340 8.490 8.050 8.080 647,825 -0.34(-4.04%)
Jul 15, 2010 8.370 8.450 8.080 8.420 652,214 +0.03(+0.36%)
Jul 14, 2010 8.480 8.540 8.280 8.390 1,138,928 -0.08(-0.94%)
Jul 13, 2010 8.130 8.500 8.070 8.470 1,299,468 +0.44(+5.48%)
Jul 12, 2010 7.840 8.040 7.820 8.030 710,099 +0.19(+2.42%)
Jul 09, 2010 7.620 7.850 7.600 7.840 537,381 +0.21(+2.75%)
Jul 08, 2010 7.650 7.700 7.500 7.630 517,125 +0.08(+1.06%)
Jul 07, 2010 7.400 7.550 7.280 7.550 826,433 +0.19(+2.58%)
Jul 06, 2010 7.900 8.000 7.285 7.360 1,237,666 -0.40(-5.15%)
Jul 02, 2010 7.760 7.880 7.680 7.760 1,170,253 +0.05(+0.65%)
Jul 01, 2010 7.790 7.790 7.520 7.710 830,505 -0.04(-0.52%)
Jun 30, 2010 7.870 7.960 7.710 7.750 981,912 -0.10(-1.27%)
Jun 29, 2010 8.030 8.070 7.850 7.850 1,350,655 -0.35(-4.27%)
Jun 25, 2010 8.200 8.340 8.150 8.200 1,475,336 +0.05(+0.61%)
Jun 24, 2010 8.260 8.320 8.120 8.150 1,344,799 -0.14(-1.69%)
Jun 23, 2010 8.570 8.600 8.260 8.290 1,941,053 -0.23(-2.70%)
Jun 22, 2010 9.240 9.240 8.460 8.520 2,911,897 -0.77(-8.29%)
Jun 21, 2010 9.690 9.700 9.210 9.290 851,753 -0.15(-1.59%)
Jun 18, 2010 9.390 9.525 9.330 9.440 689,694 +0.11(+1.18%)
Jun 17, 2010 9.390 9.410 9.200 9.330 759,369 -0.06(-0.64%)
Jun 16, 2010 9.550 9.600 9.300 9.390 1,806,375 -0.51(-5.15%)
Jun 15, 2010 9.860 10.10 9.770 9.900 569,086 +0.16(+1.64%)
Jun 14, 2010 9.590 9.900 9.590 9.740 543,643 +0.21(+2.20%)
Jun 11, 2010 9.790 9.870 9.520 9.530 1,195,765 -0.40(-3.98%)
Jun 10, 2010 9.890 9.930 9.540 9.925 612,512 +0.21(+2.11%)
Jun 09, 2010 9.760 9.880 9.640 9.720 814,277 +0.24(+2.53%)
Jun 08, 2010 9.490 9.530 9.260 9.480 610,605 +0.05(+0.53%)
Jun 07, 2010 9.970 10.02 9.360 9.430 2,056,915 -0.52(-5.23%)
Jun 04, 2010 10.18 10.26 9.920 9.950 613,214 -0.43(-4.14%)
Jun 03, 2010 10.29 10.48 10.25 10.38 434,195 +0.14(+1.37%)
Jun 02, 2010 10.34 10.37 9.790 10.24 3,159,504 +0.00(+0.00%)
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