Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10220 10266 10183 10238 0 -122.40(-1.18%)
Jan 30, 2011 10460 10480 10333 10360 0 +0.00(+0.00%)
Jan 29, 2011 10460 10480 10333 10360 150,800 -118.40(-1.13%)
Jan 28, 2011 10466 10496 10422 10479 145,200 +76.80(+0.74%)
Jan 27, 2011 10410 10440 10392 10402 111,000 -62.50(-0.60%)
Jan 26, 2011 10375 10480 10356 10464 142,800 +119.30(+1.15%)
Jan 25, 2011 10319 10348 10279 10345 134,000 +0.00(+0.00%)
Jan 24, 2011 10319 10348 10279 10345 0 +70.60(+0.69%)
Jan 23, 2011 10459 10461 10258 10274 0 +0.00(+0.00%)
Jan 22, 2011 10459 10461 10258 10274 184,000 -162.80(-1.56%)
Jan 21, 2011 10492 10506 10422 10437 133,000 -119.80(-1.13%)
Jan 20, 2011 10568 10581 10534 10557 138,600 +38.10(+0.36%)
Jan 19, 2011 10461 10548 10457 10519 126,400 +16.10(+0.15%)
Jan 18, 2011 10562 10562 10483 10503 126,800 +0.00(+0.00%)
Jan 17, 2011 10562 10562 10483 10503 0 +3.90(+0.04%)
Jan 16, 2011 10503 10580 10497 10499 0 +0.00(+0.00%)
Jan 15, 2011 10503 10580 10497 10499 170,800 -90.80(-0.86%)
Jan 14, 2011 10594 10621 10565 10590 160,800 +77.00(+0.73%)
Jan 13, 2011 10562 10576 10503 10513 170,800 +2.10(+0.02%)
Jan 12, 2011 10485 10538 10476 10511 138,400 +0.00(+0.00%)
Jan 11, 2011 10485 10538 10476 10511 0 -30.30(-0.29%)
Jan 10, 2011 10507 10551 10503 10541 0 +0.00(+0.00%)
Jan 09, 2011 10507 10551 10503 10541 0 +0.00(+0.00%)
Jan 08, 2011 10507 10551 10503 10541 161,800 +11.20(+0.11%)
Jan 07, 2011 10478 10530 10478 10530 166,000 +149.00(+1.44%)
Jan 06, 2011 10388 10414 10358 10381 114,600 -17.30(-0.17%)
Jan 05, 2011 10352 10409 10321 10398 114,000 +0.00(+0.00%)
Jan 04, 2011 10352 10409 10321 10398 0 +169.20(+1.65%)
Jan 03, 2011 10303 10316 10210 10229 0 +0.00(+0.00%)
Jan 01, 2011 10303 10316 10210 10229 0 +0.00(+0.00%)
Dec 31, 2010 10303 10316 10210 10229 107,800 -115.60(-1.12%)
Dec 30, 2010 10283 10344 10277 10344 87,600 +51.90(+0.50%)
Dec 29, 2010 10330 10341 10293 10293 78,000 -63.40(-0.61%)
Dec 28, 2010 10293 10377 10293 10356 83,200 +0.00(+0.00%)
Dec 27, 2010 10293 10377 10293 10356 0 +76.80(+0.75%)
Dec 26, 2010 10276 10291 10264 10279 0 +0.00(+0.00%)
Dec 25, 2010 10276 10291 10264 10279 86,200 +0.00(+0.00%)
Dec 24, 2010 10276 10291 10264 10279 0 -67.30(-0.65%)
Dec 23, 2010 10348 10394 10328 10346 142,200 -24.00(-0.23%)
Dec 22, 2010 10277 10372 10266 10370 113,200 +154.10(+1.51%)
Dec 21, 2010 10296 10301 10183 10216 113,600 +0.00(+0.00%)
Dec 20, 2010 10296 10301 10183 10216 0 -87.40(-0.85%)
Dec 18, 2010 10307 10327 10281 10304 140,400 -7.50(-0.07%)
Dec 17, 2010 10298 10347 10282 10311 140,800 +1.50(+0.01%)
Dec 16, 2010 10338 10341 10283 10310 137,400 -7.00(-0.07%)
Dec 15, 2010 10273 10319 10267 10317 170,600 +22.90(+0.22%)
Dec 14, 2010 10212 10294 10200 10294 145,200 +81.90(+0.80%)
Dec 11, 2010 10374 10374 10194 10212 240,600 -73.90(-0.72%)
Dec 10, 2010 10278 10298 10240 10286 153,400 +53.60(+0.52%)
Dec 09, 2010 10200 10259 10184 10232 126,600 +91.20(+0.90%)
Dec 08, 2010 10153 10167 10094 10141 114,800 -26.10(-0.26%)
Dec 07, 2010 10175 10180 10144 10167 95,400 +0.00(+0.00%)
Dec 06, 2010 10175 10180 10144 10167 0 -11.10(-0.11%)
Dec 04, 2010 10232 10254 10155 10178 107,800 +9.80(+0.10%)
Dec 03, 2010 10151 10188 10143 10168 131,400 +180.45(+1.81%)
Dec 02, 2010 9940 9988 9919 9988 122,600 +51.01(+0.51%)
Dec 01, 2010 10070 10101 9937 9937 153,400 -188.96(-1.87%)
Nov 30, 2010 10076 10150 10044 10126 124,800 +0.00(+0.00%)
Nov 29, 2010 10076 10150 10044 10126 0 +86.40(+0.86%)
Nov 27, 2010 10078 10135 10040 10040 115,800 -40.20(-0.40%)
Nov 26, 2010 10118 10123 10039 10080 133,800 +49.70(+0.50%)
Nov 25, 2010 9943 10064 9905 10030 150,200 +0.00(+0.00%)
Nov 24, 2010 9943 10064 9905 10030 0 -85.10(-0.84%)
Nov 23, 2010 10134 10158 10092 10115 121,800 +0.00(+0.00%)
Nov 22, 2010 10134 10158 10092 10115 0 +92.80(+0.93%)
Nov 20, 2010 10125 10130 10019 10022 160,800 +8.80(+0.09%)
Nov 19, 2010 9821 10014 9799 10014 189,000 +201.94(+2.06%)
Nov 18, 2010 9693 9817 9693 9812 112,600 +14.56(+0.15%)
Nov 17, 2010 9893 9908 9774 9797 133,200 -30.41(-0.31%)
Nov 16, 2010 9782 9831 9745 9828 128,600 +0.00(+0.00%)
Nov 15, 2010 9782 9831 9745 9828 0 +102.70(+1.06%)
Nov 13, 2010 9810 9851 9725 9725 129,400 -136.65(-1.39%)
Nov 12, 2010 9878 9885 9835 9861 139,600 +30.94(+0.31%)
Nov 11, 2010 9749 9843 9747 9831 168,800 +136.03(+1.40%)
Nov 10, 2010 9667 9727 9660 9694 122,000 -38.43(-0.39%)
Nov 09, 2010 9700 9737 9678 9733 118,200 +0.00(+0.00%)
Nov 08, 2010 9700 9737 9678 9733 0 +106.93(+1.11%)
Nov 07, 2010 9501 9681 9497 9626 0 +0.00(+0.00%)
Nov 06, 2010 9501 9681 9497 9626 0 +0.00(+0.00%)
Nov 05, 2010 9501 9681 9497 9626 161,000 +267.21(+2.86%)
Nov 04, 2010 9283 9378 9277 9359 133,000 +198.80(+2.17%)
Nov 03, 2010 9140 9172 9124 9160 0 +0.00(+0.00%)
Nov 02, 2010 9140 9172 9124 9160 115,200 +5.26(+0.06%)
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