Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.600 8.830 8.460 8.780 277,230 +0.21(+2.45%)
Jul 30, 2013 8.500 8.680 8.460 8.570 194,295 +0.08(+0.94%)
Jul 29, 2013 8.820 8.820 8.430 8.490 305,596 -0.34(-3.85%)
Jul 26, 2013 8.730 8.880 8.660 8.830 210,536 +0.05(+0.57%)
Jul 25, 2013 8.840 8.945 8.640 8.780 335,428 -0.10(-1.13%)
Jul 24, 2013 9.330 9.350 8.860 8.880 332,697 -0.43(-4.62%)
Jul 23, 2013 8.930 9.410 8.920 9.310 336,462 +0.45(+5.08%)
Jul 22, 2013 9.150 9.200 8.650 8.860 475,601 -0.34(-3.70%)
Jul 19, 2013 9.210 9.230 9.110 9.200 201,850 -0.05(-0.54%)
Jul 18, 2013 9.160 9.400 9.120 9.250 330,335 +0.16(+1.76%)
Jul 17, 2013 9.090 9.180 8.965 9.090 305,123 -0.02(-0.22%)
Jul 16, 2013 9.350 9.370 8.780 9.110 604,918 -0.66(-6.76%)
Jul 15, 2013 9.790 9.870 9.720 9.770 392,296 +0.07(+0.72%)
Jul 12, 2013 9.420 9.785 9.390 9.700 319,059 +0.28(+2.97%)
Jul 11, 2013 9.670 9.750 9.321 9.420 320,101 -0.16(-1.67%)
Jul 10, 2013 9.710 9.800 9.502 9.580 330,799 -0.12(-1.24%)
Jul 09, 2013 9.570 9.804 9.500 9.700 537,027 +0.17(+1.78%)
Jul 08, 2013 9.420 9.640 9.420 9.530 486,012 +0.12(+1.28%)
Jul 05, 2013 9.450 9.500 9.340 9.410 347,353 +0.11(+1.18%)
Jul 03, 2013 8.940 9.380 8.880 9.300 666,515 +0.30(+3.33%)
Jul 02, 2013 9.010 9.220 8.885 9.000 667,649 +0.12(+1.35%)
Jul 01, 2013 8.660 9.080 8.623 8.880 610,982 +0.19(+2.19%)
Jun 28, 2013 8.520 8.750 8.340 8.690 2,904,757 +0.20(+2.36%)
Jun 27, 2013 8.400 8.630 8.310 8.490 516,206 +0.20(+2.41%)
Jun 26, 2013 8.220 8.330 7.870 8.290 393,712 +0.14(+1.72%)
Jun 25, 2013 7.900 8.260 7.890 8.150 263,142 +0.37(+4.76%)
Jun 24, 2013 7.740 7.810 7.515 7.780 494,922 -0.03(-0.38%)
Jun 21, 2013 8.160 8.200 7.755 7.810 421,455 -0.22(-2.74%)
Jun 20, 2013 8.130 8.260 7.980 8.030 407,621 -0.17(-2.07%)
Jun 19, 2013 8.160 8.310 8.080 8.200 279,840 +0.07(+0.86%)
Jun 18, 2013 8.140 8.200 8.010 8.130 374,753 +0.03(+0.37%)
Jun 17, 2013 8.030 8.180 7.981 8.100 229,427 +0.12(+1.50%)
Jun 14, 2013 8.240 8.250 7.950 7.980 229,974 -0.27(-3.27%)
Jun 13, 2013 8.050 8.282 8.000 8.250 168,678 +0.21(+2.61%)
Jun 12, 2013 8.220 8.286 8.000 8.040 249,066 -0.14(-1.71%)
Jun 11, 2013 7.860 8.340 7.620 8.180 534,611 +0.31(+3.94%)
Jun 10, 2013 7.550 7.870 7.430 7.870 286,112 +0.38(+5.07%)
Jun 07, 2013 7.600 7.650 7.400 7.490 203,017 -0.03(-0.40%)
Jun 06, 2013 7.720 7.740 7.320 7.520 271,203 -0.18(-2.34%)
Jun 05, 2013 7.800 7.915 7.630 7.700 221,978 -0.12(-1.53%)
Jun 04, 2013 7.880 8.000 7.750 7.820 252,955 -0.06(-0.76%)
Jun 03, 2013 8.000 8.090 7.630 7.880 244,338 -0.11(-1.38%)
May 31, 2013 7.760 8.100 7.760 7.990 333,610 +0.20(+2.57%)
May 30, 2013 7.700 7.880 7.640 7.790 199,606 +0.14(+1.83%)
May 29, 2013 7.680 7.740 7.520 7.650 149,616 -0.03(-0.39%)
May 28, 2013 7.940 8.160 7.590 7.680 513,515 -0.14(-1.79%)
May 24, 2013 7.580 7.850 7.531 7.820 270,543 +0.12(+1.56%)
May 23, 2013 7.380 7.740 7.310 7.700 477,892 +0.12(+1.58%)
May 22, 2013 8.110 8.180 7.430 7.580 533,177 -0.57(-6.99%)
May 21, 2013 8.140 8.240 7.900 8.150 369,092 +0.06(+0.74%)
May 20, 2013 7.910 8.180 7.900 8.090 369,099 +0.19(+2.41%)
May 17, 2013 8.070 8.190 7.900 7.900 329,622 -0.06(-0.75%)
May 16, 2013 8.100 8.310 7.930 7.960 391,040 -0.17(-2.09%)
May 15, 2013 8.280 8.450 8.020 8.130 496,964 -0.32(-3.79%)
May 13, 2013 8.400 8.590 8.260 8.450 413,334 +0.04(+0.48%)
May 10, 2013 8.230 8.500 8.130 8.410 297,926 +0.22(+2.69%)
May 09, 2013 8.480 8.700 7.950 8.190 646,029 -0.34(-3.99%)
May 08, 2013 8.200 8.690 8.110 8.530 976,533 +0.42(+5.18%)
May 07, 2013 7.930 8.150 7.750 8.110 2,741,462 +1.35(+19.97%)
May 06, 2013 6.500 6.800 6.470 6.760 399,063 +0.33(+5.13%)
May 03, 2013 6.500 6.540 6.340 6.430 991,268 -0.05(-0.77%)
May 02, 2013 6.650 6.700 6.400 6.480 2,011,180 -0.14(-2.11%)
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