Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.499 9.704 9.314 9.685 400,139 +0.19(+1.95%)
Dec 28, 2012 9.406 9.685 9.406 9.499 372,670 +0.06(+0.59%)
Dec 27, 2012 9.472 9.518 9.295 9.444 385,011 +0.00(+0.05%)
Dec 26, 2012 9.601 9.685 9.434 9.439 274,827 -0.14(-1.50%)
Dec 24, 2012 9.546 9.694 9.379 9.583 223,713 -0.02(-0.19%)
Dec 21, 2012 9.583 9.666 9.351 9.601 1,557,295 -0.07(-0.77%)
Dec 20, 2012 9.676 9.740 9.601 9.676 370,697 -0.02(-0.19%)
Dec 19, 2012 9.824 9.880 9.657 9.694 410,360 -0.15(-1.51%)
Dec 18, 2012 9.694 9.852 9.640 9.843 721,353 +0.19(+1.92%)
Dec 17, 2012 9.732 9.806 9.594 9.657 530,118 -0.02(-0.19%)
Dec 14, 2012 9.601 9.722 9.527 9.676 420,202 +0.03(+0.29%)
Dec 13, 2012 9.741 9.796 9.629 9.648 307,004 -0.09(-0.95%)
Dec 12, 2012 9.666 9.843 9.592 9.741 762,434 +0.08(+0.87%)
Dec 11, 2012 9.741 9.824 9.555 9.657 434,705 +0.00(+0.00%)
Dec 10, 2012 9.574 9.741 9.555 9.657 413,687 +0.11(+1.17%)
Dec 07, 2012 9.351 9.666 9.351 9.546 617,429 +0.29(+3.11%)
Dec 06, 2012 9.202 9.490 9.156 9.258 621,952 +0.04(+0.40%)
Dec 05, 2012 9.026 9.249 9.017 9.221 522,014 +0.20(+2.27%)
Dec 04, 2012 9.146 9.184 8.933 9.017 911,570 -0.39(-4.15%)
Nov 30, 2012 9.620 9.648 9.230 9.406 643,833 -0.15(-1.55%)
Nov 29, 2012 9.555 9.713 9.277 9.555 651,979 +0.09(+0.98%)
Nov 28, 2012 9.360 9.481 9.174 9.462 454,615 +0.08(+0.89%)
Nov 27, 2012 9.165 9.462 9.128 9.379 655,682 +0.23(+2.54%)
Nov 26, 2012 9.035 9.253 8.979 9.146 461,450 +0.07(+0.82%)
Nov 23, 2012 9.119 9.128 8.998 9.072 187,133 -0.03(-0.31%)
Nov 21, 2012 9.063 9.100 8.951 9.100 404,999 +0.07(+0.72%)
Nov 20, 2012 8.970 9.091 8.896 9.035 468,762 +0.04(+0.41%)
Nov 19, 2012 8.747 9.017 8.747 8.998 531,117 +0.34(+3.97%)
Nov 16, 2012 8.608 8.719 8.496 8.654 526,264 +0.04(+0.43%)
Nov 15, 2012 8.589 8.640 8.413 8.617 443,903 +0.01(+0.11%)
Nov 14, 2012 8.951 9.007 8.599 8.608 470,093 -0.35(-3.94%)
Nov 13, 2012 8.961 9.100 8.840 8.961 453,543 -0.05(-0.52%)
Nov 12, 2012 9.063 9.119 8.989 9.007 439,032 +0.00(+0.00%)
Nov 09, 2012 8.951 9.137 8.851 9.007 431,386 +0.00(+0.00%)
Nov 08, 2012 9.007 9.119 8.886 9.007 1,137,986 -0.35(-3.77%)
Nov 07, 2012 9.499 9.592 9.286 9.360 414,286 -0.23(-2.37%)
Nov 06, 2012 9.444 9.666 9.444 9.588 409,034 +0.17(+1.82%)
Nov 05, 2012 9.286 9.472 9.211 9.416 560,962 +0.15(+1.60%)
Nov 02, 2012 9.416 9.564 9.235 9.267 606,861 -0.13(-1.38%)
Nov 01, 2012 9.277 9.397 9.119 9.397 430,001 +0.14(+1.50%)
Oct 31, 2012 9.323 9.416 9.156 9.258 539,494 -0.06(-0.60%)
Oct 26, 2012 9.277 9.314 9.314 9.314 423,442 +0.02(+0.20%)
Oct 25, 2012 9.211 9.314 9.119 9.295 411,987 +0.13(+1.42%)
Oct 24, 2012 9.221 9.230 9.063 9.165 397,791 -0.05(-0.50%)
Oct 23, 2012 9.091 9.267 8.914 9.211 436,446 +0.04(+0.40%)
Oct 19, 2012 9.592 9.592 8.989 9.174 1,021,427 -0.57(-5.82%)
Oct 18, 2012 9.694 9.806 9.518 9.741 929,253 +0.10(+1.06%)
Oct 17, 2012 9.314 9.732 9.007 9.639 1,923,201 +0.63(+7.01%)
Oct 16, 2012 8.998 9.097 8.886 9.007 516,216 +0.07(+0.73%)
Oct 15, 2012 9.044 9.044 8.784 8.942 639,659 -0.06(-0.62%)
Oct 12, 2012 8.747 9.100 8.561 8.998 893,197 -0.11(-1.22%)
Oct 11, 2012 9.379 9.406 9.091 9.109 464,461 -0.19(-2.00%)
Oct 10, 2012 9.341 9.462 9.221 9.295 515,649 -0.00(-0.05%)
Oct 09, 2012 9.620 9.704 9.277 9.300 425,668 -0.36(-3.70%)
Oct 08, 2012 9.425 9.732 9.239 9.657 649,380 +0.18(+1.86%)
Oct 05, 2012 9.620 9.713 9.444 9.481 553,155 -0.08(-0.87%)
Oct 04, 2012 9.583 9.620 9.453 9.564 328,631 +0.03(+0.29%)
Oct 03, 2012 9.583 9.722 9.416 9.537 319,433 +0.00(+0.00%)
Oct 02, 2012 9.722 9.824 9.518 9.537 374,297 -0.15(-1.53%)
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