Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.990 7.200 6.980 7.060 649,393 +0.35(+5.22%)
Nov 29, 2011 6.970 7.020 6.700 6.710 396,750 -0.25(-3.59%)
Nov 28, 2011 6.750 7.010 6.600 6.960 443,390 +0.43(+6.58%)
Nov 25, 2011 6.690 6.850 6.530 6.530 232,322 -0.17(-2.54%)
Nov 23, 2011 6.840 6.910 6.660 6.700 402,884 -0.19(-2.76%)
Nov 22, 2011 6.980 7.080 6.840 6.890 398,917 -0.09(-1.29%)
Nov 21, 2011 7.140 7.210 6.960 6.980 509,736 -0.25(-3.46%)
Nov 18, 2011 7.130 7.260 7.120 7.230 246,789 +0.09(+1.26%)
Nov 17, 2011 7.160 7.290 7.110 7.140 367,454 -0.03(-0.42%)
Nov 16, 2011 7.230 7.370 7.160 7.170 292,629 -0.15(-2.05%)
Nov 15, 2011 7.160 7.380 7.140 7.320 214,468 +0.13(+1.81%)
Nov 14, 2011 7.340 7.340 7.180 7.190 243,625 -0.17(-2.31%)
Nov 11, 2011 7.280 7.458 7.280 7.360 297,178 +0.14(+1.94%)
Nov 10, 2011 7.100 7.320 7.100 7.220 352,777 +0.00(+0.00%)
Nov 09, 2011 7.370 7.380 7.220 7.220 357,862 -0.37(-4.87%)
Nov 08, 2011 7.590 7.635 7.370 7.590 316,106 +0.05(+0.66%)
Nov 07, 2011 7.500 7.570 7.390 7.540 209,146 +0.04(+0.53%)
Nov 04, 2011 7.510 7.600 7.400 7.500 243,788 -0.07(-0.92%)
Nov 03, 2011 7.640 7.690 7.330 7.570 322,442 +0.04(+0.53%)
Nov 02, 2011 7.440 7.560 7.330 7.530 556,434 +0.18(+2.45%)
Nov 01, 2011 7.180 7.480 7.180 7.350 545,581 -0.06(-0.81%)
Oct 31, 2011 7.530 7.630 7.410 7.410 440,958 -0.27(-3.52%)
Oct 28, 2011 7.600 7.790 7.590 7.680 543,698 +0.04(+0.52%)
Oct 27, 2011 7.390 7.740 7.270 7.640 1,120,885 +0.48(+6.70%)
Oct 26, 2011 7.000 7.200 6.860 7.160 1,899,538 +0.27(+3.92%)
Oct 25, 2011 7.020 7.080 6.890 6.890 764,137 -0.20(-2.82%)
Oct 24, 2011 6.840 7.110 6.830 7.090 713,487 +0.28(+4.11%)
Oct 21, 2011 6.950 6.980 6.740 6.810 783,478 +0.03(+0.44%)
Oct 20, 2011 6.920 6.930 6.700 6.780 894,945 -0.12(-1.74%)
Oct 19, 2011 7.220 7.320 6.650 6.900 1,529,324 -0.42(-5.74%)
Oct 18, 2011 7.170 7.360 7.010 7.320 692,612 +0.20(+2.81%)
Oct 17, 2011 7.490 7.510 7.080 7.120 620,466 -0.46(-6.07%)
Oct 14, 2011 7.490 7.660 7.420 7.580 457,025 +0.22(+2.99%)
Oct 13, 2011 7.180 7.450 7.030 7.360 433,167 +0.13(+1.80%)
Oct 12, 2011 7.200 7.300 7.150 7.230 618,345 +0.07(+0.98%)
Oct 11, 2011 6.930 7.170 6.930 7.160 388,820 +0.17(+2.43%)
Oct 10, 2011 6.850 7.050 6.790 6.990 484,497 +0.27(+4.02%)
Oct 07, 2011 6.920 7.020 6.720 6.720 562,776 -0.15(-2.18%)
Oct 06, 2011 6.810 6.880 6.550 6.870 561,052 +0.19(+2.84%)
Oct 05, 2011 6.820 6.820 6.580 6.680 664,339 -0.11(-1.62%)
Oct 04, 2011 6.610 6.810 6.350 6.790 2,077,954 +0.01(+0.15%)
Oct 03, 2011 7.030 7.170 6.710 6.780 745,865 -0.29(-4.10%)
Sep 30, 2011 7.250 7.450 7.040 7.070 836,855 -0.30(-4.07%)
Sep 29, 2011 7.440 7.480 7.160 7.370 496,618 +0.12(+1.66%)
Sep 28, 2011 7.640 7.730 7.220 7.250 791,336 -0.39(-5.10%)
Sep 27, 2011 7.720 7.875 7.560 7.640 760,621 +0.09(+1.19%)
Sep 26, 2011 7.460 7.600 7.220 7.550 911,049 +0.15(+2.03%)
Sep 23, 2011 7.310 7.600 7.220 7.400 1,315,061 +0.09(+1.23%)
Sep 22, 2011 7.060 7.400 6.830 7.310 1,090,846 +0.04(+0.55%)
Sep 21, 2011 7.680 7.760 7.260 7.270 694,343 -0.40(-5.22%)
Sep 20, 2011 7.760 7.990 7.670 7.670 545,602 -0.08(-1.03%)
Sep 19, 2011 7.860 7.970 7.710 7.750 499,148 -0.23(-2.88%)
Sep 16, 2011 8.070 8.089 7.890 7.980 706,538 -0.04(-0.50%)
Sep 15, 2011 8.080 8.200 7.990 8.020 647,333 -0.01(-0.12%)
Sep 14, 2011 7.880 8.130 7.750 8.030 1,074,730 +0.25(+3.21%)
Sep 13, 2011 7.870 8.095 7.690 7.780 1,271,614 -0.02(-0.26%)
Sep 12, 2011 7.780 8.010 7.720 7.800 1,473,919 -0.07(-0.89%)
Sep 09, 2011 8.460 8.500 7.870 7.870 1,526,916 -0.67(-7.85%)
Sep 08, 2011 8.810 8.950 8.450 8.540 738,346 -0.36(-4.04%)
Sep 07, 2011 8.860 9.010 8.730 8.900 1,068,707 +0.12(+1.37%)
Sep 06, 2011 8.550 8.825 8.510 8.780 462,437 -0.08(-0.90%)
Sep 02, 2011 8.830 9.000 8.720 8.860 588,962 -0.17(-1.88%)
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