Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 9735 9832 9728 9769 121,400 +5.72(+0.06%)
May 30, 2010 9806 9825 9699 9763 0 +0.00(+0.00%)
May 28, 2010 9806 9825 9699 9763 164,400 +123.26(+1.28%)
May 27, 2010 9419 9642 9395 9640 175,000 +117.06(+1.23%)
May 26, 2010 9567 9622 9477 9523 188,000 +62.77(+0.66%)
May 25, 2010 9632 9643 9432 9460 165,200 -298.51(-3.06%)
May 24, 2010 9755 9793 9693 9758 164,800 -26.14(-0.27%)
May 22, 2010 9824 9829 9697 9785 0 +0.00(+0.00%)
May 21, 2010 9824 9829 9697 9785 195,000 -245.77(-2.45%)
May 20, 2010 10122 10162 10000 10030 149,600 -156.53(-1.54%)
May 19, 2010 10087 10187 10042 10187 175,000 -55.80(-0.54%)
May 18, 2010 10313 10337 10198 10243 160,800 +6.88(+0.07%)
May 17, 2010 10329 10332 10158 10236 182,400 -226.75(-2.17%)
May 16, 2010 10453 10552 10391 10463 0 +0.00(+0.00%)
May 15, 2010 10453 10552 10391 10463 0 +0.00(+0.00%)
May 14, 2010 10453 10552 10391 10463 189,000 -158.04(-1.49%)
May 13, 2010 10543 10638 10536 10621 159,600 +226.52(+2.18%)
May 12, 2010 10465 10502 10345 10394 189,400 -17.07(-0.16%)
May 11, 2010 10643 10643 10392 10411 196,800 -119.60(-1.14%)
May 10, 2010 10399 10541 10362 10531 181,000 +166.11(+1.60%)
May 09, 2010 10473 10473 10257 10365 0 +0.00(+0.00%)
May 08, 2010 10473 10473 10257 10365 0 +0.00(+0.00%)
May 07, 2010 10473 10473 10257 10365 227,600 -331.10(-3.10%)
May 06, 2010 10848 10848 10683 10696 183,800 -361.71(-3.27%)
May 05, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
May 04, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
May 03, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
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