Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.843 10.05 9.806 9.871 705,185 +0.09(+0.95%)
Jun 29, 2011 9.843 9.871 9.657 9.778 899,381 -0.04(-0.38%)
Jun 28, 2011 9.509 9.824 9.397 9.815 1,535,540 +0.38(+4.04%)
Jun 27, 2011 9.694 9.713 9.406 9.434 960,288 -0.24(-2.50%)
Jun 24, 2011 9.759 9.917 9.527 9.676 1,138,387 -0.03(-0.29%)
Jun 23, 2011 9.676 9.806 9.332 9.704 2,307,031 -0.06(-0.67%)
Jun 22, 2011 9.973 10.11 9.666 9.769 2,273,482 -0.31(-3.04%)
Jun 21, 2011 9.936 10.21 9.843 10.08 693,165 +0.18(+1.78%)
Jun 20, 2011 9.945 10.03 9.722 9.899 313,920 +0.09(+0.95%)
Jun 17, 2011 10.10 10.13 9.639 9.806 1,044,058 -0.22(-2.22%)
Jun 16, 2011 9.945 10.26 9.852 10.03 1,023,164 +0.09(+0.93%)
Jun 15, 2011 9.676 9.992 9.472 9.936 1,027,864 +0.16(+1.61%)
Jun 14, 2011 9.518 9.796 9.499 9.778 963,600 +0.41(+4.36%)
Jun 13, 2011 9.082 9.406 8.961 9.369 741,848 +0.35(+3.91%)
Jun 10, 2011 9.184 9.277 8.979 9.017 1,563,557 -0.24(-2.61%)
Jun 09, 2011 9.462 9.481 9.249 9.258 1,126,448 -0.12(-1.29%)
Jun 08, 2011 9.806 9.871 9.369 9.379 1,158,160 -0.48(-4.90%)
Jun 07, 2011 10.06 10.14 9.824 9.861 637,367 -0.11(-1.12%)
Jun 06, 2011 9.927 10.26 9.685 9.973 885,664 +0.11(+1.13%)
Jun 03, 2011 9.954 10.04 9.834 9.861 549,476 -0.58(-5.52%)
May 24, 2011 10.52 10.60 10.37 10.44 330,649 -0.07(-0.71%)
May 23, 2011 10.53 10.68 10.42 10.51 461,582 -0.23(-2.16%)
May 20, 2011 10.60 10.84 10.43 10.74 489,807 +0.08(+0.78%)
May 19, 2011 10.72 10.78 10.53 10.66 484,255 -0.02(-0.17%)
May 18, 2011 10.53 10.73 10.47 10.68 380,381 +0.20(+1.95%)
May 17, 2011 10.50 10.56 10.35 10.47 501,430 -0.09(-0.88%)
May 16, 2011 10.68 10.72 10.43 10.57 627,391 -0.23(-2.15%)
May 13, 2011 10.92 10.94 10.68 10.80 436,197 -0.16(-1.44%)
May 12, 2011 10.77 10.96 10.58 10.96 748,313 +0.08(+0.77%)
May 11, 2011 10.73 11.01 10.63 10.87 1,025,427 +0.14(+1.30%)
May 10, 2011 10.47 10.73 10.39 10.73 645,545 +0.35(+3.40%)
May 09, 2011 10.44 10.50 10.24 10.38 750,473 -0.10(-0.97%)
May 06, 2011 10.71 10.80 10.46 10.48 654,855 -0.10(-0.96%)
May 05, 2011 10.72 10.79 10.54 10.59 1,035,830 -0.14(-1.30%)
May 04, 2011 10.85 10.95 10.70 10.73 1,460,976 -0.07(-0.69%)
May 03, 2011 10.82 10.98 10.70 10.80 1,654,440 -0.02(-0.17%)
May 02, 2011 10.77 10.82 10.32 10.82 2,310,817 +0.40(+3.83%)
Apr 29, 2011 10.21 10.63 9.769 10.42 5,848,498 +1.18(+12.76%)
Apr 28, 2011 9.119 9.277 9.091 9.239 1,014,683 +0.14(+1.53%)
Apr 27, 2011 9.017 9.184 9.017 9.100 1,204,170 +0.09(+1.03%)
Apr 26, 2011 8.775 9.109 8.691 9.007 1,971,738 +0.22(+2.54%)
Apr 25, 2011 8.617 8.784 8.538 8.784 813,121 +0.06(+0.75%)
Apr 21, 2011 8.580 8.752 8.376 8.719 1,319,626 +0.15(+1.73%)
Apr 20, 2011 8.385 8.589 8.311 8.571 1,155,764 +0.30(+3.59%)
Apr 19, 2011 8.385 8.385 8.209 8.274 527,991 -0.08(-1.00%)
Apr 18, 2011 8.274 8.366 8.199 8.357 505,868 -0.03(-0.33%)
Apr 15, 2011 8.264 8.394 8.190 8.385 876,278 +0.10(+1.23%)
Apr 14, 2011 8.255 8.348 8.125 8.283 824,845 -0.03(-0.34%)
Apr 13, 2011 8.357 8.422 8.255 8.311 608,649 +0.00(+0.00%)
Apr 12, 2011 8.255 8.450 8.218 8.311 1,019,667 -0.01(-0.11%)
Apr 11, 2011 8.608 8.654 8.264 8.320 805,677 -0.31(-3.55%)
Apr 08, 2011 8.775 8.775 8.599 8.626 902,064 -0.10(-1.17%)
Apr 07, 2011 8.738 8.877 8.599 8.729 1,007,164 +0.00(+0.00%)
Apr 06, 2011 8.311 8.757 8.209 8.729 1,490,438 +0.46(+5.50%)
Apr 05, 2011 8.218 8.357 8.153 8.274 520,621 +0.03(+0.34%)
Apr 04, 2011 8.274 8.394 8.190 8.246 578,070 -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