Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.460 8.540 8.450 8.490 693,119 +0.15(+1.80%)
Feb 25, 2010 8.280 8.350 8.220 8.340 606,800 +0.01(+0.12%)
Feb 24, 2010 8.450 8.500 8.270 8.330 594,957 -0.07(-0.83%)
Feb 23, 2010 8.430 8.520 8.365 8.400 575,457 -0.03(-0.36%)
Feb 22, 2010 8.400 8.450 8.370 8.430 457,694 +0.03(+0.36%)
Feb 19, 2010 8.500 8.530 8.360 8.400 611,828 -0.10(-1.18%)
Feb 18, 2010 8.570 8.580 8.470 8.500 402,206 -0.05(-0.58%)
Feb 17, 2010 8.490 8.590 8.440 8.550 506,321 +0.11(+1.30%)
Feb 16, 2010 8.460 8.470 8.330 8.440 383,306 +0.07(+0.84%)
Feb 12, 2010 8.300 8.370 8.370 8.370 646,400 +0.02(+0.24%)
Feb 11, 2010 8.330 8.350 8.239 8.350 652,749 +0.02(+0.24%)
Feb 10, 2010 8.250 8.380 8.210 8.330 406,226 +0.03(+0.36%)
Feb 09, 2010 8.310 8.380 8.210 8.300 763,190 +0.09(+1.10%)
Feb 08, 2010 8.160 8.300 8.110 8.210 532,018 +0.02(+0.24%)
Feb 05, 2010 8.160 8.230 8.070 8.190 413,361 +0.03(+0.37%)
Feb 04, 2010 8.320 8.370 8.160 8.160 589,674 -0.21(-2.51%)
Feb 03, 2010 8.480 8.520 8.320 8.370 472,375 -0.11(-1.30%)
Feb 02, 2010 8.520 8.580 8.450 8.480 510,381 -0.06(-0.70%)
Feb 01, 2010 8.450 8.560 8.300 8.540 625,404 +0.11(+1.30%)
Jan 29, 2010 8.450 8.560 8.405 8.430 562,998 +0.00(+0.00%)
Jan 28, 2010 8.480 8.600 8.350 8.430 631,550 -0.07(-0.82%)
Jan 27, 2010 8.460 8.520 8.330 8.500 929,192 -0.02(-0.23%)
Jan 26, 2010 8.540 8.630 8.480 8.520 951,003 -0.04(-0.47%)
Jan 25, 2010 8.720 8.730 8.525 8.560 1,052,807 -0.11(-1.27%)
Jan 22, 2010 8.770 8.840 8.660 8.670 677,544 -0.09(-1.03%)
Jan 21, 2010 9.020 9.050 8.750 8.760 1,038,509 -0.22(-2.45%)
Jan 20, 2010 8.910 9.000 8.910 8.980 1,158,305 +0.02(+0.22%)
Jan 19, 2010 8.850 8.965 8.810 8.960 1,007,764 +0.16(+1.82%)
Jan 15, 2010 8.800 8.800 8.800 8.800 1,407,600 +0.06(+0.69%)
Jan 14, 2010 8.640 8.760 8.600 8.740 786,163 +0.09(+1.04%)
Jan 13, 2010 8.690 8.730 8.550 8.650 919,407 +0.03(+0.35%)
Jan 12, 2010 8.500 8.630 8.450 8.620 1,320,848 +0.09(+1.06%)
Jan 11, 2010 8.680 8.680 8.510 8.530 1,344,517 -0.07(-0.81%)
Jan 08, 2010 8.640 8.710 8.550 8.600 1,400,563 -0.08(-0.92%)
Jan 07, 2010 8.920 8.960 8.620 8.680 2,019,737 -0.23(-2.58%)
Jan 06, 2010 9.000 9.345 8.900 8.910 6,722,352 -1.34(-13.07%)
Jan 05, 2010 10.42 10.53 10.20 10.25 871,876 -0.04(-0.39%)
Jan 04, 2010 10.23 10.29 10.03 10.29 743,033 +0.22(+2.18%)
Dec 31, 2009 10.37 10.07 10.07 10.07 858,800 -0.34(-3.27%)
Dec 30, 2009 10.56 10.61 10.35 10.41 432,946 -0.20(-1.89%)
Dec 29, 2009 10.59 10.66 10.50 10.61 211,936 +0.08(+0.76%)
Dec 28, 2009 10.62 10.65 10.48 10.53 242,214 -0.08(-0.75%)
Dec 24, 2009 10.60 10.68 10.58 10.61 209,076 +0.05(+0.47%)
Dec 23, 2009 10.48 10.59 10.41 10.56 181,365 +0.16(+1.54%)
Dec 22, 2009 10.37 10.50 10.32 10.40 298,188 +0.08(+0.78%)
Dec 21, 2009 10.12 10.46 10.11 10.32 421,505 +0.23(+2.28%)
Dec 18, 2009 10.10 10.17 10.00 10.09 1,247,586 -0.03(-0.30%)
Dec 17, 2009 10.16 10.25 10.02 10.12 277,764 -0.14(-1.36%)
Dec 16, 2009 10.27 10.43 10.17 10.26 441,099 +0.07(+0.69%)
Dec 15, 2009 10.20 10.32 10.15 10.19 381,796 -0.01(-0.10%)
Dec 14, 2009 9.950 10.22 9.880 10.20 519,172 +0.22(+2.20%)
Dec 11, 2009 9.890 10.02 9.760 9.980 409,465 +0.17(+1.73%)
Dec 10, 2009 9.820 9.860 9.710 9.810 369,461 +0.06(+0.62%)
Dec 09, 2009 9.790 9.790 9.660 9.750 270,391 -0.07(-0.71%)
Dec 08, 2009 9.690 9.910 9.590 9.820 517,087 -0.17(-1.70%)
Dec 07, 2009 9.920 10.07 9.920 9.990 626,320 +0.10(+1.01%)
Dec 04, 2009 9.810 10.05 9.710 9.890 675,592 +0.16(+1.64%)
Dec 03, 2009 9.810 9.940 9.720 9.730 408,432 -0.07(-0.71%)
Dec 02, 2009 9.660 9.900 9.630 9.800 356,745 +0.11(+1.14%)
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