Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.38 11.59 11.29 11.43 474,271 +0.00(+0.00%)
Aug 28, 2009 11.65 11.72 11.41 11.43 830,209 -0.10(-0.87%)
Aug 27, 2009 11.65 11.67 11.26 11.53 358,155 -0.11(-0.95%)
Aug 26, 2009 11.48 11.75 11.45 11.64 533,334 +0.18(+1.57%)
Aug 25, 2009 11.25 11.57 11.22 11.46 582,992 +0.24(+2.14%)
Aug 24, 2009 11.23 11.33 11.14 11.22 237,338 +0.04(+0.36%)
Aug 21, 2009 11.13 11.20 11.04 11.18 512,941 +0.22(+2.01%)
Aug 20, 2009 10.80 11.05 10.80 10.96 386,683 +0.16(+1.48%)
Aug 19, 2009 10.59 10.86 10.54 10.80 458,612 +0.10(+0.93%)
Aug 18, 2009 10.65 10.90 10.63 10.70 757,831 +0.06(+0.56%)
Aug 17, 2009 10.83 10.85 10.53 10.64 376,170 -0.36(-3.27%)
Aug 14, 2009 11.25 11.25 10.79 11.00 413,545 -0.26(-2.31%)
Aug 13, 2009 11.24 11.45 11.01 11.26 190,337 +0.05(+0.45%)
Aug 12, 2009 11.18 11.33 11.08 11.21 441,464 +0.06(+0.54%)
Aug 11, 2009 11.45 11.45 11.00 11.15 546,931 -0.42(-3.63%)
Aug 10, 2009 11.25 11.59 11.20 11.57 589,831 +0.21(+1.85%)
Aug 07, 2009 11.31 11.48 11.17 11.36 431,043 +0.25(+2.25%)
Aug 06, 2009 11.33 11.46 11.05 11.11 361,971 -0.20(-1.77%)
Aug 05, 2009 11.45 11.54 11.19 11.31 381,204 -0.17(-1.48%)
Aug 04, 2009 11.50 11.60 11.34 11.48 385,356 -0.10(-0.86%)
Aug 03, 2009 11.17 11.75 11.06 11.58 959,637 +0.55(+4.99%)
Jul 31, 2009 10.80 11.15 10.77 11.03 448,139 +0.15(+1.38%)
Jul 30, 2009 10.72 10.99 10.60 10.88 504,594 +0.34(+3.23%)
Jul 29, 2009 10.73 10.80 10.50 10.54 311,476 -0.32(-2.95%)
Jul 28, 2009 10.28 10.89 10.16 10.86 685,838 +0.49(+4.73%)
Jul 27, 2009 10.41 10.48 10.13 10.37 386,164 -0.13(-1.24%)
Jul 24, 2009 9.900 10.50 9.830 10.50 983,693 +0.48(+4.79%)
Jul 23, 2009 9.910 10.12 9.760 10.02 609,467 +0.07(+0.70%)
Jul 22, 2009 9.940 10.25 9.850 9.950 274,329 -0.07(-0.70%)
Jul 21, 2009 10.23 10.25 9.850 10.02 279,104 -0.19(-1.86%)
Jul 20, 2009 9.960 10.22 9.780 10.21 540,303 +0.31(+3.13%)
Jul 17, 2009 9.990 9.990 9.720 9.900 500,018 -0.06(-0.60%)
Jul 16, 2009 9.880 10.01 9.830 9.960 353,432 -0.03(-0.30%)
Jul 15, 2009 10.00 10.01 9.820 9.990 629,202 +0.11(+1.11%)
Jul 14, 2009 9.580 9.890 9.390 9.880 723,227 +0.31(+3.24%)
Jul 13, 2009 9.380 9.610 9.160 9.570 509,687 +0.22(+2.35%)
Jul 10, 2009 9.220 9.450 9.160 9.350 479,853 +0.04(+0.43%)
Jul 09, 2009 9.520 9.550 9.260 9.310 560,925 -0.13(-1.38%)
Jul 08, 2009 9.350 9.569 9.200 9.440 799,560 +0.12(+1.29%)
Jul 07, 2009 9.660 9.660 9.320 9.320 464,721 -0.36(-3.72%)
Jul 06, 2009 9.790 9.850 9.400 9.680 687,972 -0.18(-1.83%)
Jul 02, 2009 10.13 10.13 9.360 9.860 639,240 -0.42(-4.09%)
Jul 01, 2009 10.14 10.35 10.01 10.28 613,679 +0.25(+2.49%)
Jun 30, 2009 10.16 10.25 9.930 10.03 620,122 -0.12(-1.18%)
Jun 29, 2009 10.13 10.37 9.800 10.15 709,104 +0.01(+0.10%)
Jun 26, 2009 9.730 10.24 9.730 10.14 1,497,204 +0.38(+3.89%)
Jun 25, 2009 9.710 9.960 9.540 9.760 1,287,583 -0.05(-0.51%)
Jun 24, 2009 9.310 10.20 9.200 9.810 4,187,174 +1.01(+11.48%)
Jun 23, 2009 9.020 9.290 8.750 8.800 2,320,636 +0.30(+3.53%)
Jun 22, 2009 8.860 8.930 8.340 8.500 1,476,130 -0.40(-4.49%)
Jun 19, 2009 8.890 9.030 8.810 8.900 616,256 +0.17(+1.95%)
Jun 18, 2009 8.740 8.940 8.690 8.730 355,446 -0.03(-0.34%)
Jun 17, 2009 8.590 8.920 8.490 8.760 720,702 +0.20(+2.34%)
Jun 16, 2009 8.960 8.990 8.500 8.560 540,074 -0.29(-3.28%)
Jun 15, 2009 8.760 8.890 8.630 8.850 703,089 +0.01(+0.11%)
Jun 12, 2009 8.780 8.940 8.650 8.840 567,371 +0.01(+0.11%)
Jun 11, 2009 9.210 9.240 8.810 8.830 1,085,397 -0.40(-4.33%)
Jun 10, 2009 9.470 9.480 9.000 9.230 883,979 -0.21(-2.22%)
Jun 09, 2009 9.490 9.620 9.279 9.440 548,409 +0.00(+0.00%)
Jun 08, 2009 9.400 9.730 9.280 9.440 424,600 -0.28(-2.88%)
Jun 05, 2009 9.900 10.00 9.650 9.720 548,913 -0.12(-1.22%)
Jun 04, 2009 9.550 9.870 9.360 9.840 676,412 +0.33(+3.47%)
Jun 03, 2009 9.640 9.750 9.410 9.510 734,025 -0.19(-1.96%)
Jun 02, 2009 9.900 10.15 9.240 9.700 2,019,081 -0.36(-3.58%)
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