Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.800 3.960 3.788 3.920 853,499 +0.15(+3.98%)
Jul 30, 2012 3.820 3.950 3.710 3.770 846,568 -0.06(-1.57%)
Jul 27, 2012 3.940 4.040 3.780 3.830 1,019,801 -0.09(-2.30%)
Jul 26, 2012 4.030 4.150 3.850 3.920 535,089 -0.04(-1.01%)
Jul 25, 2012 3.870 4.045 3.860 3.960 905,586 +0.14(+3.66%)
Jul 24, 2012 4.090 4.130 3.780 3.820 1,429,808 -0.24(-5.91%)
Jul 23, 2012 4.360 4.400 4.050 4.060 1,373,309 -0.39(-8.76%)
Jul 20, 2012 4.370 4.540 4.370 4.450 999,791 +0.07(+1.60%)
Jul 19, 2012 4.500 4.570 4.370 4.380 1,071,590 -0.12(-2.67%)
Jul 18, 2012 4.400 4.550 4.400 4.500 984,752 +0.08(+1.81%)
Jul 17, 2012 4.630 4.630 4.400 4.420 756,296 -0.17(-3.60%)
Jul 16, 2012 4.500 4.660 4.370 4.585 1,481,867 +0.12(+2.80%)
Jul 13, 2012 4.660 4.710 4.440 4.460 2,019,428 -0.19(-4.09%)
Jul 12, 2012 4.720 4.780 4.550 4.650 1,745,527 +0.05(+1.09%)
Jul 11, 2012 4.550 4.690 4.520 4.600 1,033,089 +0.06(+1.32%)
Jul 10, 2012 4.650 4.740 4.510 4.540 923,254 -0.06(-1.30%)
Jul 09, 2012 4.850 4.870 4.590 4.600 1,489,176 -0.25(-5.15%)
Jul 06, 2012 5.010 5.050 4.830 4.850 992,449 -0.24(-4.72%)
Jul 05, 2012 5.230 5.320 5.050 5.090 997,079 -0.21(-3.96%)
Jul 03, 2012 5.190 5.350 5.070 5.300 948,486 +0.15(+2.91%)
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