Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.60 10.82 10.56 10.63 654,820 +0.10(+0.95%)
Jun 29, 2011 10.60 10.63 10.40 10.53 835,146 -0.04(-0.38%)
Jun 28, 2011 10.24 10.58 10.12 10.57 1,425,870 +0.41(+4.04%)
Jun 27, 2011 10.44 10.46 10.13 10.16 891,703 -0.26(-2.50%)
Jun 24, 2011 10.51 10.68 10.26 10.42 1,057,082 -0.03(-0.29%)
Jun 23, 2011 10.42 10.56 10.05 10.45 2,142,260 -0.07(-0.67%)
Jun 22, 2011 10.74 10.88 10.41 10.52 2,111,107 -0.33(-3.04%)
Jun 21, 2011 10.70 11.00 10.60 10.85 643,659 +0.19(+1.78%)
Jun 20, 2011 10.71 10.80 10.47 10.66 291,500 +0.10(+0.95%)
Jun 17, 2011 10.88 10.91 10.38 10.56 969,490 -0.24(-2.22%)
Jun 16, 2011 10.71 11.05 10.61 10.80 950,089 +0.10(+0.93%)
Jun 15, 2011 10.42 10.76 10.20 10.70 954,453 +0.17(+1.61%)
Jun 14, 2011 10.25 10.55 10.23 10.53 894,779 +0.44(+4.36%)
Jun 13, 2011 9.780 10.13 9.650 10.09 688,865 +0.38(+3.91%)
Jun 10, 2011 9.890 9.990 9.670 9.710 1,451,886 -0.26(-2.61%)
Jun 09, 2011 10.19 10.21 9.960 9.970 1,045,996 -0.13(-1.29%)
Jun 08, 2011 10.56 10.63 10.09 10.10 1,075,443 -0.52(-4.90%)
Jun 07, 2011 10.83 10.92 10.58 10.62 591,846 -0.12(-1.12%)
Jun 06, 2011 10.69 11.05 10.43 10.74 822,409 +0.12(+1.13%)
Jun 03, 2011 10.72 10.81 10.59 10.62 510,232 -0.62(-5.52%)
May 24, 2011 11.33 11.41 11.17 11.24 307,034 -0.08(-0.71%)
May 23, 2011 11.34 11.50 11.22 11.32 428,616 -0.25(-2.16%)
May 20, 2011 11.41 11.67 11.23 11.57 454,825 +0.09(+0.78%)
May 19, 2011 11.54 11.61 11.34 11.48 449,669 -0.02(-0.17%)
May 18, 2011 11.34 11.56 11.28 11.50 353,214 +0.22(+1.95%)
May 17, 2011 11.31 11.37 11.15 11.28 465,618 -0.10(-0.88%)
May 16, 2011 11.50 11.54 11.23 11.38 582,582 -0.25(-2.15%)
May 13, 2011 11.76 11.78 11.50 11.63 405,044 -0.17(-1.44%)
May 12, 2011 11.60 11.80 11.39 11.80 694,868 +0.09(+0.77%)
May 11, 2011 11.56 11.86 11.45 11.71 952,190 +0.15(+1.30%)
May 10, 2011 11.27 11.56 11.19 11.56 599,440 +0.38(+3.40%)
May 09, 2011 11.24 11.31 11.03 11.18 696,874 -0.11(-0.97%)
May 06, 2011 11.53 11.63 11.26 11.29 608,085 -0.11(-0.96%)
May 05, 2011 11.54 11.62 11.35 11.40 961,850 -0.15(-1.30%)
May 04, 2011 11.68 11.79 11.52 11.55 1,356,631 -0.08(-0.69%)
May 03, 2011 11.65 11.82 11.52 11.63 1,536,278 -0.02(-0.17%)
May 02, 2011 11.60 11.65 11.11 11.65 2,145,775 +0.43(+3.83%)
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%)
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