Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.950 9.050 8.800 8.890 820,885 -0.10(-1.11%)
Oct 28, 2010 9.130 9.170 8.940 8.990 567,900 -0.07(-0.77%)
Oct 27, 2010 9.170 9.230 8.970 9.060 545,832 -0.22(-2.37%)
Oct 25, 2010 9.440 9.470 9.160 9.280 912,270 -0.09(-0.96%)
Oct 22, 2010 9.250 9.460 9.130 9.370 1,572,833 +0.16(+1.74%)
Oct 21, 2010 9.120 9.290 9.060 9.210 1,007,633 +0.15(+1.66%)
Oct 20, 2010 9.280 9.280 8.820 9.060 1,954,147 -0.21(-2.27%)
Oct 19, 2010 9.540 9.580 9.220 9.270 1,535,491 -0.40(-4.14%)
Oct 18, 2010 9.490 9.820 9.460 9.670 4,036,211 +0.42(+4.54%)
Oct 15, 2010 9.370 9.400 9.120 9.250 934,660 -0.01(-0.11%)
Oct 14, 2010 9.370 9.390 9.170 9.260 682,462 -0.04(-0.43%)
Oct 13, 2010 9.020 9.450 8.960 9.300 2,673,856 +0.31(+3.45%)
Oct 12, 2010 8.650 9.030 8.590 8.990 998,508 +0.34(+3.93%)
Oct 11, 2010 8.690 8.750 8.520 8.650 938,884 +0.13(+1.53%)
Oct 08, 2010 8.500 8.550 8.330 8.520 515,035 +0.12(+1.43%)
Oct 07, 2010 8.540 8.540 8.360 8.400 413,664 -0.07(-0.83%)
Oct 06, 2010 8.440 8.520 8.400 8.470 395,160 -0.01(-0.12%)
Oct 05, 2010 8.250 8.500 8.240 8.480 657,906 +0.33(+4.05%)
Oct 04, 2010 8.330 8.400 8.040 8.150 682,864 -0.19(-2.28%)
Oct 01, 2010 8.110 8.380 8.040 8.340 760,370 +0.26(+3.22%)
Sep 30, 2010 7.840 8.100 7.810 8.080 1,027,885 +0.31(+3.99%)
Sep 29, 2010 7.640 7.800 7.600 7.770 435,878 +0.09(+1.17%)
Sep 28, 2010 7.620 7.700 7.500 7.680 447,387 +0.10(+1.32%)
Sep 27, 2010 7.730 7.730 7.550 7.580 303,015 -0.11(-1.43%)
Sep 24, 2010 7.530 7.700 7.470 7.690 406,849 +0.27(+3.64%)
Sep 23, 2010 7.510 7.670 7.400 7.420 444,063 -0.14(-1.85%)
Sep 22, 2010 7.730 7.750 7.400 7.560 1,029,516 -0.17(-2.20%)
Sep 21, 2010 7.890 7.920 7.640 7.730 445,469 -0.14(-1.78%)
Sep 20, 2010 7.670 7.870 7.580 7.870 890,713 +0.24(+3.15%)
Sep 17, 2010 7.830 7.830 7.590 7.630 631,854 -0.35(-4.39%)
Sep 15, 2010 7.300 8.000 7.300 7.980 2,171,730 +0.33(+4.31%)
Sep 14, 2010 7.700 7.750 7.610 7.650 1,006,972 -0.05(-0.65%)
Sep 13, 2010 7.810 7.870 7.680 7.700 955,018 -0.01(-0.13%)
Sep 10, 2010 7.750 7.890 7.680 7.710 479,394 -0.04(-0.52%)
Sep 09, 2010 7.860 8.000 7.720 7.750 399,207 -0.07(-0.90%)
Sep 08, 2010 7.820 7.900 7.800 7.820 719,617 +0.00(+0.00%)
Sep 07, 2010 7.890 7.930 7.800 7.820 831,920 -0.07(-0.89%)
Sep 03, 2010 8.090 8.150 7.840 7.890 1,056,719 -0.09(-1.13%)
Sep 02, 2010 7.920 8.200 7.920 7.980 1,409,727 +0.08(+1.01%)
Sep 01, 2010 7.790 7.940 7.790 7.900 1,309,468 +0.23(+3.00%)
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%)
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