Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 1.650 1.760 1.630 1.630 284,726 -0.05(-2.98%)
Nov 29, 2011 1.710 1.760 1.650 1.680 165,090 -0.07(-4.00%)
Nov 28, 2011 1.730 1.860 1.680 1.750 195,055 +0.08(+4.79%)
Nov 25, 2011 1.710 1.780 1.640 1.670 50,961 -0.03(-1.76%)
Nov 23, 2011 1.750 1.760 1.660 1.700 186,104 -0.07(-3.95%)
Nov 22, 2011 1.870 1.870 1.710 1.770 99,398 -0.10(-5.35%)
Nov 21, 2011 1.800 1.890 1.750 1.870 59,689 +0.07(+3.89%)
Nov 18, 2011 1.940 1.940 1.760 1.800 249,416 -0.13(-6.74%)
Nov 17, 2011 1.870 1.960 1.800 1.930 26,962 +0.08(+4.32%)
Nov 16, 2011 1.900 2.050 1.840 1.850 171,369 -0.05(-2.63%)
Nov 15, 2011 1.800 1.970 1.800 1.900 184,249 +0.08(+4.40%)
Nov 14, 2011 1.800 1.850 1.781 1.820 152,958 +0.00(+0.00%)
Nov 11, 2011 1.800 1.860 1.700 1.820 138,652 +0.07(+4.00%)
Nov 10, 2011 1.770 1.920 1.720 1.750 167,200 +0.00(+0.00%)
Nov 09, 2011 1.800 1.830 1.730 1.750 143,029 -0.11(-5.91%)
Nov 08, 2011 2.020 2.160 1.830 1.860 780,311 -0.18(-8.82%)
Nov 07, 2011 2.050 2.180 2.000 2.040 102,155 -0.03(-1.45%)
Nov 04, 2011 2.200 2.200 2.050 2.070 56,987 -0.11(-5.05%)
Nov 03, 2011 2.010 2.200 2.010 2.180 174,818 +0.20(+10.10%)
Nov 02, 2011 2.020 2.070 1.970 1.980 32,618 -0.01(-0.50%)
Nov 01, 2011 2.040 2.040 1.941 1.990 68,612 -0.03(-1.49%)
Oct 31, 2011 1.860 2.040 1.850 2.020 151,524 +0.13(+6.88%)
Oct 28, 2011 1.780 1.920 1.780 1.890 97,841 +0.10(+5.59%)
Oct 27, 2011 1.870 1.870 1.710 1.790 192,212 +0.00(+0.00%)
Oct 26, 2011 1.770 1.810 1.720 1.790 74,750 +0.04(+2.29%)
Oct 25, 2011 1.740 1.760 1.700 1.750 24,693 +0.02(+1.16%)
Oct 24, 2011 1.770 1.820 1.701 1.730 25,765 -0.05(-2.81%)
Oct 21, 2011 1.640 1.820 1.570 1.780 124,711 +0.14(+8.54%)
Oct 20, 2011 1.600 1.640 1.510 1.640 70,595 +0.03(+1.93%)
Oct 19, 2011 1.570 1.650 1.570 1.609 21,615 +0.03(+1.84%)
Oct 18, 2011 1.640 1.640 1.540 1.580 144,180 -0.07(-4.24%)
Oct 17, 2011 1.640 1.670 1.620 1.650 21,817 +0.01(+0.61%)
Oct 14, 2011 1.580 1.690 1.560 1.640 74,839 +0.07(+4.46%)
Oct 13, 2011 1.560 1.600 1.510 1.570 81,379 +0.01(+0.64%)
Oct 12, 2011 1.590 1.590 1.510 1.560 60,199 -0.03(-1.89%)
Oct 11, 2011 1.570 1.600 1.530 1.590 36,413 +0.01(+0.63%)
Oct 10, 2011 1.560 1.580 1.530 1.580 9,500 +0.06(+3.95%)
Oct 07, 2011 1.540 1.560 1.460 1.520 10,918 +0.01(+0.66%)
Oct 06, 2011 1.490 1.600 1.470 1.510 22,282 +0.00(+0.00%)
Oct 05, 2011 1.450 1.559 1.400 1.510 39,025 +0.08(+5.59%)
Oct 04, 2011 1.420 1.510 1.400 1.430 44,758 +0.00(+0.00%)
Oct 03, 2011 1.480 1.500 1.390 1.430 91,429 -0.07(-4.67%)
Sep 30, 2011 1.520 1.600 1.482 1.500 32,429 -0.05(-3.23%)
Sep 29, 2011 1.660 1.720 1.550 1.550 52,507 -0.07(-4.32%)
Sep 28, 2011 1.700 1.730 1.580 1.620 37,274 -0.09(-5.26%)
Sep 27, 2011 1.750 1.840 1.680 1.710 109,537 +0.02(+1.18%)
Sep 26, 2011 1.570 1.720 1.500 1.690 46,213 +0.13(+8.33%)
Sep 23, 2011 1.560 1.630 1.440 1.560 158,065 +0.00(+0.00%)
Sep 22, 2011 1.600 1.620 1.500 1.560 189,268 -0.07(-4.29%)
Sep 21, 2011 1.740 1.750 1.630 1.630 128,330 -0.09(-5.23%)
Sep 20, 2011 1.850 1.860 1.700 1.720 49,925 -0.12(-6.52%)
Sep 19, 2011 1.810 1.870 1.760 1.840 72,285 +0.04(+2.22%)
Sep 16, 2011 1.950 1.950 1.790 1.800 129,680 -0.14(-7.22%)
Sep 15, 2011 1.940 1.990 1.850 1.940 108,568 +0.04(+2.11%)
Sep 14, 2011 1.820 1.900 1.810 1.900 21,353 +0.07(+3.83%)
Sep 13, 2011 1.750 1.860 1.740 1.830 64,488 +0.04(+2.23%)
Sep 12, 2011 1.730 1.810 1.700 1.790 116,085 +0.07(+4.07%)
Sep 09, 2011 1.630 1.850 1.630 1.720 136,566 +0.09(+5.52%)
Sep 08, 2011 1.570 1.640 1.570 1.630 36,590 +0.06(+3.82%)
Sep 07, 2011 1.580 1.620 1.560 1.570 57,936 +0.05(+3.29%)
Sep 06, 2011 1.550 1.550 1.470 1.520 49,827 -0.04(-2.56%)
Sep 02, 2011 1.490 1.590 1.490 1.560 77,222 +0.03(+1.96%)
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