Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 34.98 35.47 34.63 35.30 1,582,263 +0.53(+1.52%)
Sep 29, 2010 33.99 35.80 33.92 34.77 1,574,721 +0.93(+2.75%)
Sep 28, 2010 33.91 34.07 33.04 33.84 1,117,662 +0.01(+0.03%)
Sep 27, 2010 34.00 34.01 33.60 33.83 851,299 -0.15(-0.44%)
Sep 24, 2010 33.95 34.24 33.52 33.98 958,687 +0.50(+1.49%)
Sep 23, 2010 33.49 34.18 33.20 33.48 1,020,463 -0.30(-0.89%)
Sep 22, 2010 34.45 34.75 33.67 33.78 944,511 -0.82(-2.37%)
Sep 21, 2010 34.62 34.76 34.22 34.60 848,873 -0.05(-0.14%)
Sep 20, 2010 34.35 34.80 33.89 34.65 1,062,668 +0.54(+1.58%)
Sep 17, 2010 33.96 34.22 33.26 34.11 1,941,323 +0.51(+1.52%)
Sep 15, 2010 33.59 33.75 33.29 33.60 1,005,114 -0.01(-0.03%)
Sep 14, 2010 33.87 33.89 33.35 33.61 722,331 -0.25(-0.74%)
Sep 13, 2010 33.90 34.54 33.67 33.86 1,278,687 +0.19(+0.56%)
Sep 10, 2010 33.70 34.13 33.56 33.67 1,263,232 +0.07(+0.21%)
Sep 09, 2010 33.13 33.64 32.91 33.60 1,195,186 +0.75(+2.28%)
Sep 08, 2010 32.17 33.48 32.17 32.85 1,016,373 +0.68(+2.11%)
Sep 07, 2010 32.52 32.54 32.09 32.17 531,429 -0.33(-1.02%)
Sep 03, 2010 32.60 33.00 32.42 32.50 479,191 +0.20(+0.62%)
Sep 02, 2010 32.29 32.50 32.01 32.30 648,858 +0.20(+0.62%)
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