Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.80 12.19 11.68 11.86 453,439 +0.04(+0.33%)
Jul 30, 2009 11.92 12.46 11.50 11.82 574,125 +0.03(+0.25%)
Jul 29, 2009 11.86 11.96 11.68 11.79 237,857 -0.15(-1.24%)
Jul 28, 2009 11.45 11.96 11.18 11.94 442,416 +0.49(+4.31%)
Jul 27, 2009 11.24 11.49 10.98 11.45 637,508 +0.17(+1.49%)
Jul 24, 2009 11.61 11.61 10.57 11.28 460,804 -0.40(-3.46%)
Jul 23, 2009 11.58 11.83 11.45 11.69 349,737 +0.06(+0.51%)
Jul 22, 2009 11.04 11.77 10.93 11.63 572,741 +0.57(+5.17%)
Jul 21, 2009 11.12 11.31 10.63 11.05 204,365 -0.03(-0.27%)
Jul 20, 2009 11.27 11.30 10.96 11.08 283,480 -0.15(-1.32%)
Jul 17, 2009 11.38 11.38 10.98 11.23 283,379 -0.12(-1.04%)
Jul 16, 2009 11.06 11.44 11.00 11.35 159,228 +0.25(+2.22%)
Jul 15, 2009 10.84 11.15 10.81 11.10 507,140 +0.40(+3.78%)
Jul 14, 2009 10.17 10.72 10.17 10.70 371,745 +0.50(+4.93%)
Jul 13, 2009 9.881 10.25 9.684 10.20 388,320 +0.09(+0.88%)
Jul 10, 2009 9.960 10.15 9.851 10.11 249,708 +0.11(+1.08%)
Jul 09, 2009 9.940 10.15 9.693 9.999 576,235 +0.10(+1.00%)
Jul 08, 2009 9.930 9.979 9.674 9.901 398,280 -0.01(-0.10%)
Jul 07, 2009 9.368 10.05 9.368 9.910 415,845 +0.59(+6.35%)
Jul 06, 2009 9.161 9.644 9.161 9.319 275,024 +0.11(+1.18%)
Jul 02, 2009 9.427 9.585 9.023 9.210 255,568 -0.37(-3.91%)
Jul 01, 2009 8.865 9.615 8.845 9.585 280,435 +0.72(+8.12%)
Jun 30, 2009 8.865 9.171 8.816 8.865 205,994 -0.01(-0.11%)
Jun 29, 2009 8.865 9.122 8.609 8.875 146,181 +0.04(+0.45%)
Jun 26, 2009 8.767 8.954 8.688 8.836 738,876 +0.04(+0.45%)
Jun 25, 2009 8.559 8.796 8.481 8.796 223,192 +0.28(+3.24%)
Jun 24, 2009 8.619 8.855 8.461 8.520 223,030 +0.01(+0.12%)
Jun 23, 2009 8.481 8.786 8.441 8.510 235,475 +0.13(+1.53%)
Jun 22, 2009 8.895 8.964 8.362 8.382 254,557 -0.61(-6.80%)
Jun 19, 2009 9.358 9.388 8.767 8.993 323,239 -0.17(-1.83%)
Jun 18, 2009 9.338 9.546 8.983 9.161 160,753 -0.22(-2.31%)
Jun 17, 2009 9.358 9.536 9.122 9.378 99,260 -0.01(-0.11%)
Jun 16, 2009 9.802 9.812 9.338 9.388 236,397 -0.41(-4.23%)
Jun 15, 2009 9.861 9.861 9.546 9.802 226,124 -0.28(-2.74%)
Jun 12, 2009 9.979 10.12 9.861 10.08 89,197 +0.01(+0.10%)
Jun 11, 2009 10.18 10.46 10.07 10.07 979,299 -0.05(-0.49%)
Jun 10, 2009 9.979 10.18 9.605 10.12 293,719 +0.22(+2.19%)
Jun 09, 2009 9.881 10.13 9.881 9.901 83,996 +0.09(+0.90%)
Jun 08, 2009 9.772 10.23 9.595 9.812 159,076 -0.39(-3.86%)
Jun 05, 2009 10.21 10.40 9.970 10.21 187,928 +0.05(+0.49%)
Jun 04, 2009 9.910 10.21 9.615 10.16 260,391 +0.35(+3.52%)
Jun 03, 2009 9.891 10.15 9.536 9.812 286,676 -0.12(-1.19%)
Jun 02, 2009 9.999 10.25 9.753 9.930 276,612 -0.16(-1.56%)
Jun 01, 2009 9.437 10.13 9.388 10.09 238,704 +0.77(+8.25%)
May 29, 2009 9.171 9.322 9.053 9.319 304,446 +0.15(+1.61%)
May 28, 2009 9.122 9.289 8.983 9.171 414,748 +0.09(+0.98%)
May 27, 2009 9.082 9.250 8.993 9.082 469,857 -0.04(-0.43%)
May 26, 2009 8.471 9.279 8.135 9.122 634,061 +1.06(+13.08%)
May 22, 2009 8.116 8.214 7.938 8.066 144,902 -0.02(-0.24%)
May 21, 2009 8.135 8.382 7.761 8.086 179,754 -0.15(-1.80%)
May 20, 2009 8.451 8.855 8.195 8.234 358,464 -0.16(-1.88%)
May 19, 2009 8.155 8.559 8.086 8.392 292,666 +0.15(+1.79%)
May 18, 2009 8.195 8.520 8.017 8.244 284,409 +0.14(+1.70%)
May 15, 2009 8.096 8.195 7.869 8.106 263,030 +0.00(+0.00%)
May 14, 2009 7.780 8.214 7.761 8.106 227,451 +0.35(+4.45%)
May 13, 2009 8.007 8.244 7.702 7.761 196,312 -0.37(-4.61%)
May 12, 2009 8.303 8.382 7.958 8.135 292,834 -0.14(-1.67%)
May 11, 2009 8.402 8.540 8.175 8.273 303,008 -0.31(-3.56%)
May 08, 2009 8.638 8.717 8.254 8.579 310,145 +0.07(+0.81%)
May 07, 2009 8.934 9.023 8.293 8.510 312,830 -0.34(-3.79%)
May 06, 2009 8.589 8.964 8.333 8.845 356,502 +0.37(+4.42%)
May 05, 2009 8.865 8.865 8.313 8.471 243,841 -0.44(-4.98%)
May 04, 2009 8.155 8.914 7.968 8.914 1,180,877 +0.82(+10.11%)
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