Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.290 9.410 9.140 9.360 2,067,664 +0.02(+0.21%)
Nov 29, 2010 8.870 9.360 8.850 9.340 1,275,334 +0.39(+4.36%)
Nov 26, 2010 8.950 9.050 8.861 8.950 503,887 -0.06(-0.67%)
Nov 24, 2010 8.910 9.010 9.010 9.010 884,220 +0.15(+1.69%)
Nov 23, 2010 8.810 8.910 8.750 8.860 558,278 -0.05(-0.56%)
Nov 22, 2010 8.880 9.010 8.815 8.910 1,097,441 +0.02(+0.22%)
Nov 19, 2010 8.750 8.920 8.680 8.890 1,442,505 +0.13(+1.48%)
Nov 18, 2010 8.850 8.910 8.700 8.760 654,629 +0.01(+0.11%)
Nov 17, 2010 8.830 8.920 8.740 8.750 748,120 -0.08(-0.91%)
Nov 16, 2010 8.860 9.030 8.740 8.830 700,268 -0.08(-0.90%)
Nov 15, 2010 9.010 9.070 8.870 8.910 510,708 -0.06(-0.67%)
Nov 12, 2010 9.150 9.300 8.878 8.970 660,521 -0.29(-3.13%)
Nov 11, 2010 9.220 9.360 9.170 9.260 502,633 -0.07(-0.75%)
Nov 10, 2010 9.300 9.330 9.120 9.330 558,837 +0.02(+0.21%)
Nov 09, 2010 9.310 9.450 9.260 9.310 1,026,050 +0.01(+0.11%)
Nov 08, 2010 9.390 9.470 9.250 9.300 777,804 -0.12(-1.27%)
Nov 05, 2010 9.400 9.550 9.390 9.420 985,599 +0.06(+0.64%)
Nov 04, 2010 9.280 9.500 9.250 9.360 1,010,288 +0.24(+2.63%)
Nov 03, 2010 9.120 9.340 9.100 9.120 858,905 +0.06(+0.66%)
Nov 02, 2010 9.000 9.080 8.870 9.060 840,955 +0.09(+1.00%)
Nov 01, 2010 8.930 9.040 8.880 8.970 1,038,223 +0.08(+0.90%)
Oct 29, 2010 8.950 9.050 8.800 8.890 820,885 -0.10(-1.11%)
Oct 28, 2010 9.130 9.170 8.940 8.990 567,900 -0.07(-0.77%)
Oct 27, 2010 9.170 9.230 8.970 9.060 545,832 -0.22(-2.37%)
Oct 25, 2010 9.440 9.470 9.160 9.280 912,270 -0.09(-0.96%)
Oct 22, 2010 9.250 9.460 9.130 9.370 1,572,833 +0.16(+1.74%)
Oct 21, 2010 9.120 9.290 9.060 9.210 1,007,633 +0.15(+1.66%)
Oct 20, 2010 9.280 9.280 8.820 9.060 1,954,147 -0.21(-2.27%)
Oct 19, 2010 9.540 9.580 9.220 9.270 1,535,491 -0.40(-4.14%)
Oct 18, 2010 9.490 9.820 9.460 9.670 4,036,211 +0.42(+4.54%)
Oct 15, 2010 9.370 9.400 9.120 9.250 934,660 -0.01(-0.11%)
Oct 14, 2010 9.370 9.390 9.170 9.260 682,462 -0.04(-0.43%)
Oct 13, 2010 9.020 9.450 8.960 9.300 2,673,856 +0.31(+3.45%)
Oct 12, 2010 8.650 9.030 8.590 8.990 998,508 +0.34(+3.93%)
Oct 11, 2010 8.690 8.750 8.520 8.650 938,884 +0.13(+1.53%)
Oct 08, 2010 8.500 8.550 8.330 8.520 515,035 +0.12(+1.43%)
Oct 07, 2010 8.540 8.540 8.360 8.400 413,664 -0.07(-0.83%)
Oct 06, 2010 8.440 8.520 8.400 8.470 395,160 -0.01(-0.12%)
Oct 05, 2010 8.250 8.500 8.240 8.480 657,906 +0.33(+4.05%)
Oct 04, 2010 8.330 8.400 8.040 8.150 682,864 -0.19(-2.28%)
Oct 01, 2010 8.110 8.380 8.040 8.340 760,370 +0.26(+3.22%)
Sep 30, 2010 7.840 8.100 7.810 8.080 1,027,885 +0.31(+3.99%)
Sep 29, 2010 7.640 7.800 7.600 7.770 435,878 +0.09(+1.17%)
Sep 28, 2010 7.620 7.700 7.500 7.680 447,387 +0.10(+1.32%)
Sep 27, 2010 7.730 7.730 7.550 7.580 303,015 -0.11(-1.43%)
Sep 24, 2010 7.530 7.700 7.470 7.690 406,849 +0.27(+3.64%)
Sep 23, 2010 7.510 7.670 7.400 7.420 444,063 -0.14(-1.85%)
Sep 22, 2010 7.730 7.750 7.400 7.560 1,029,516 -0.17(-2.20%)
Sep 21, 2010 7.890 7.920 7.640 7.730 445,469 -0.14(-1.78%)
Sep 20, 2010 7.670 7.870 7.580 7.870 890,713 +0.24(+3.15%)
Sep 17, 2010 7.830 7.830 7.590 7.630 631,854 -0.35(-4.39%)
Sep 15, 2010 7.300 8.000 7.300 7.980 2,171,730 +0.33(+4.31%)
Sep 14, 2010 7.700 7.750 7.610 7.650 1,006,972 -0.05(-0.65%)
Sep 13, 2010 7.810 7.870 7.680 7.700 955,018 -0.01(-0.13%)
Sep 10, 2010 7.750 7.890 7.680 7.710 479,394 -0.04(-0.52%)
Sep 09, 2010 7.860 8.000 7.720 7.750 399,207 -0.07(-0.90%)
Sep 08, 2010 7.820 7.900 7.800 7.820 719,617 +0.00(+0.00%)
Sep 07, 2010 7.890 7.930 7.800 7.820 831,920 -0.07(-0.89%)
Sep 03, 2010 8.090 8.150 7.840 7.890 1,056,719 -0.09(-1.13%)
Sep 02, 2010 7.920 8.200 7.920 7.980 1,409,727 +0.08(+1.01%)
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