Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 9.852 10.03 9.769 9.936 324,109 -0.04(-0.37%)
Jul 28, 2011 9.982 10.20 9.936 9.973 424,812 -0.05(-0.46%)
Jul 27, 2011 10.01 10.08 9.843 10.02 1,144,934 -0.09(-0.92%)
Jul 26, 2011 10.17 10.25 10.05 10.11 364,803 -0.06(-0.64%)
Jul 25, 2011 10.16 10.34 10.07 10.18 589,103 -0.09(-0.90%)
Jul 22, 2011 10.26 10.53 10.21 10.27 464,940 -0.15(-1.43%)
Jul 21, 2011 10.35 10.50 10.30 10.42 728,062 +0.08(+0.81%)
Jul 20, 2011 10.21 10.43 10.10 10.34 707,343 +0.10(+1.00%)
Jul 19, 2011 10.06 10.25 9.973 10.23 486,936 +0.26(+2.61%)
Jul 18, 2011 9.889 10.06 9.769 9.973 472,447 +0.01(+0.09%)
Jul 15, 2011 10.11 10.19 9.787 9.964 741,729 -0.13(-1.29%)
Jul 14, 2011 10.02 10.14 9.889 10.09 998,846 +0.11(+1.12%)
Jul 13, 2011 9.834 10.12 9.769 9.982 1,467,182 +0.17(+1.70%)
Jul 12, 2011 9.759 9.982 9.759 9.815 459,730 +0.03(+0.28%)
Jul 11, 2011 9.871 10.07 9.732 9.787 778,558 -0.24(-2.41%)
Jul 08, 2011 10.20 10.41 9.936 10.03 884,788 -0.15(-1.46%)
Jul 07, 2011 10.14 10.40 10.09 10.18 771,095 +0.08(+0.83%)
Jul 06, 2011 10.05 10.21 9.982 10.09 506,816 +0.06(+0.65%)
Jul 05, 2011 10.08 10.15 9.871 10.03 608,352 -0.07(-0.74%)
Jul 01, 2011 9.917 10.20 9.861 10.10 714,641 +0.23(+2.35%)
Jun 30, 2011 9.843 10.05 9.806 9.871 705,185 +0.09(+0.95%)
Jun 29, 2011 9.843 9.871 9.657 9.778 899,381 -0.04(-0.38%)
Jun 28, 2011 9.509 9.824 9.397 9.815 1,535,540 +0.38(+4.04%)
Jun 27, 2011 9.694 9.713 9.406 9.434 960,288 -0.24(-2.50%)
Jun 24, 2011 9.759 9.917 9.527 9.676 1,138,387 -0.03(-0.29%)
Jun 23, 2011 9.676 9.806 9.332 9.704 2,307,031 -0.06(-0.67%)
Jun 22, 2011 9.973 10.11 9.666 9.769 2,273,482 -0.31(-3.04%)
Jun 21, 2011 9.936 10.21 9.843 10.08 693,165 +0.18(+1.78%)
Jun 20, 2011 9.945 10.03 9.722 9.899 313,920 +0.09(+0.95%)
Jun 17, 2011 10.10 10.13 9.639 9.806 1,044,058 -0.22(-2.22%)
Jun 16, 2011 9.945 10.26 9.852 10.03 1,023,164 +0.09(+0.93%)
Jun 15, 2011 9.676 9.992 9.472 9.936 1,027,864 +0.16(+1.61%)
Jun 14, 2011 9.518 9.796 9.499 9.778 963,600 +0.41(+4.36%)
Jun 13, 2011 9.082 9.406 8.961 9.369 741,848 +0.35(+3.91%)
Jun 10, 2011 9.184 9.277 8.979 9.017 1,563,557 -0.24(-2.61%)
Jun 09, 2011 9.462 9.481 9.249 9.258 1,126,448 -0.12(-1.29%)
Jun 08, 2011 9.806 9.871 9.369 9.379 1,158,160 -0.48(-4.90%)
Jun 07, 2011 10.06 10.14 9.824 9.861 637,367 -0.11(-1.12%)
Jun 06, 2011 9.927 10.26 9.685 9.973 885,664 +0.11(+1.13%)
Jun 03, 2011 9.954 10.04 9.834 9.861 549,476 -0.58(-5.52%)
May 24, 2011 10.52 10.60 10.37 10.44 330,649 -0.07(-0.71%)
May 23, 2011 10.53 10.68 10.42 10.51 461,582 -0.23(-2.16%)
May 20, 2011 10.60 10.84 10.43 10.74 489,807 +0.08(+0.78%)
May 19, 2011 10.72 10.78 10.53 10.66 484,255 -0.02(-0.17%)
May 18, 2011 10.53 10.73 10.47 10.68 380,381 +0.20(+1.95%)
May 17, 2011 10.50 10.56 10.35 10.47 501,430 -0.09(-0.88%)
May 16, 2011 10.68 10.72 10.43 10.57 627,391 -0.23(-2.15%)
May 13, 2011 10.92 10.94 10.68 10.80 436,197 -0.16(-1.44%)
May 12, 2011 10.77 10.96 10.58 10.96 748,313 +0.08(+0.77%)
May 11, 2011 10.73 11.01 10.63 10.87 1,025,427 +0.14(+1.30%)
May 10, 2011 10.47 10.73 10.39 10.73 645,545 +0.35(+3.40%)
May 09, 2011 10.44 10.50 10.24 10.38 750,473 -0.10(-0.97%)
May 06, 2011 10.71 10.80 10.46 10.48 654,855 -0.10(-0.96%)
May 05, 2011 10.72 10.79 10.54 10.59 1,035,830 -0.14(-1.30%)
May 04, 2011 10.85 10.95 10.70 10.73 1,460,976 -0.07(-0.69%)
May 03, 2011 10.82 10.98 10.70 10.80 1,654,440 -0.02(-0.17%)
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