Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.04 10.14 9.860 9.970 500,963 -0.06(-0.60%)
Oct 26, 2012 9.990 10.03 10.03 10.03 393,200 +0.02(+0.20%)
Oct 25, 2012 9.920 10.03 9.820 10.01 382,563 +0.14(+1.42%)
Oct 24, 2012 9.930 9.940 9.760 9.870 369,381 -0.05(-0.50%)
Oct 23, 2012 9.790 9.980 9.600 9.920 405,275 +0.04(+0.40%)
Oct 19, 2012 10.33 10.33 9.680 9.880 948,476 -0.61(-5.82%)
Oct 18, 2012 10.44 10.56 10.25 10.49 862,885 +0.11(+1.06%)
Oct 17, 2012 10.03 10.48 9.700 10.38 1,785,844 +0.68(+7.01%)
Oct 16, 2012 9.690 9.797 9.570 9.700 479,348 +0.07(+0.73%)
Oct 15, 2012 9.740 9.740 9.460 9.630 593,974 -0.06(-0.62%)
Oct 12, 2012 9.420 9.800 9.220 9.690 829,404 -0.12(-1.22%)
Oct 11, 2012 10.10 10.13 9.790 9.810 431,289 -0.20(-2.00%)
Oct 10, 2012 10.06 10.19 9.930 10.01 478,821 -0.01(-0.05%)
Oct 09, 2012 10.36 10.45 9.990 10.02 395,267 -0.38(-3.70%)
Oct 08, 2012 10.15 10.48 9.950 10.40 603,001 +0.19(+1.86%)
Oct 05, 2012 10.36 10.46 10.17 10.21 513,648 -0.09(-0.87%)
Oct 04, 2012 10.32 10.36 10.18 10.30 305,160 +0.03(+0.29%)
Oct 03, 2012 10.32 10.47 10.14 10.27 296,619 +0.00(+0.00%)
Oct 02, 2012 10.47 10.58 10.25 10.27 347,565 -0.16(-1.53%)
Oct 01, 2012 10.32 10.44 10.18 10.43 362,030 +0.16(+1.56%)
Sep 28, 2012 10.34 10.37 10.19 10.27 214,624 -0.13(-1.25%)
Sep 27, 2012 10.30 10.56 10.30 10.40 358,602 +0.00(+0.00%)
Sep 26, 2012 10.53 10.70 10.39 10.40 570,864 -0.13(-1.28%)
Sep 25, 2012 10.49 10.83 10.35 10.54 835,657 +0.05(+0.52%)
Sep 24, 2012 10.36 10.51 10.24 10.48 497,842 +0.09(+0.82%)
Sep 21, 2012 10.23 10.45 10.15 10.39 1,821,223 +0.30(+3.02%)
Sep 20, 2012 10.15 10.23 9.950 10.09 335,880 -0.14(-1.41%)
Sep 19, 2012 10.26 10.29 10.12 10.23 357,002 -0.01(-0.06%)
Sep 18, 2012 10.24 10.25 10.05 10.24 253,968 +0.03(+0.29%)
Sep 17, 2012 10.12 10.23 9.972 10.21 296,175 +0.01(+0.10%)
Sep 14, 2012 10.20 10.28 9.610 10.20 357,460 +0.04(+0.39%)
Sep 13, 2012 10.08 10.44 10.01 10.16 533,272 -0.04(-0.39%)
Sep 12, 2012 10.09 10.25 9.940 10.20 301,952 +0.15(+1.49%)
Sep 11, 2012 10.00 10.09 9.920 10.05 575,303 +0.03(+0.30%)
Sep 10, 2012 10.01 10.17 9.875 10.02 568,069 -0.01(-0.10%)
Sep 07, 2012 9.990 10.06 9.660 10.03 455,245 +0.12(+1.21%)
Sep 06, 2012 9.770 9.950 9.740 9.910 915,579 +0.17(+1.75%)
Sep 05, 2012 9.820 10.00 9.630 9.740 1,555,213 -0.12(-1.22%)
Sep 04, 2012 9.620 9.980 9.510 9.860 1,035,013 +0.49(+5.23%)
Aug 31, 2012 9.410 9.496 9.340 9.370 362,391 +0.01(+0.11%)
Aug 30, 2012 9.320 9.390 9.250 9.360 324,741 -0.02(-0.21%)
Aug 29, 2012 9.350 9.420 9.270 9.380 298,098 +0.07(+0.75%)
Aug 27, 2012 9.270 9.320 9.120 9.310 365,951 +0.07(+0.76%)
Aug 24, 2012 9.160 9.310 9.090 9.240 287,622 +0.03(+0.33%)
Aug 23, 2012 9.480 9.490 9.190 9.210 245,055 -0.29(-3.05%)
Aug 22, 2012 9.720 9.750 9.471 9.500 431,524 -0.27(-2.76%)
Aug 21, 2012 9.610 9.873 9.560 9.770 436,817 +0.15(+1.56%)
Aug 20, 2012 9.510 9.638 9.495 9.620 385,850 +0.11(+1.16%)
Aug 17, 2012 9.150 9.540 9.150 9.510 706,629 +0.48(+5.32%)
Aug 16, 2012 9.130 9.170 8.990 9.030 604,862 -0.09(-0.99%)
Aug 15, 2012 9.130 9.260 9.010 9.120 490,760 -0.05(-0.55%)
Aug 14, 2012 9.320 9.390 9.150 9.170 392,222 -0.09(-0.97%)
Aug 13, 2012 9.220 9.270 9.010 9.260 415,120 +0.05(+0.54%)
Aug 10, 2012 9.280 9.420 9.190 9.210 393,109 -0.09(-0.97%)
Aug 09, 2012 9.390 9.430 9.240 9.300 346,839 -0.07(-0.80%)
Aug 08, 2012 9.230 9.460 9.120 9.375 525,909 +0.09(+0.91%)
Aug 07, 2012 9.740 9.780 9.260 9.290 683,023 -0.42(-4.33%)
Aug 06, 2012 9.680 9.940 9.580 9.710 323,106 +0.02(+0.21%)
Aug 03, 2012 9.460 9.780 9.440 9.690 569,910 +0.33(+3.53%)
Aug 02, 2012 9.370 9.670 9.220 9.360 790,445 -0.04(-0.43%)
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