Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.15 11.27 11.07 11.12 755,112 -0.10(-0.89%)
Dec 29, 2011 11.22 11.25 11.09 11.22 763,457 +0.08(+0.72%)
Dec 28, 2011 11.46 11.46 11.14 11.14 561,770 -0.32(-2.79%)
Dec 27, 2011 11.50 11.58 11.39 11.46 511,543 -0.03(-0.26%)
Dec 23, 2011 11.58 11.73 11.12 11.49 1,796,949 +0.50(+4.55%)
Dec 21, 2011 11.10 11.10 10.72 10.99 803,067 -0.17(-1.52%)
Dec 20, 2011 10.99 11.22 10.86 11.16 994,650 +0.27(+2.48%)
Dec 19, 2011 11.00 11.39 10.84 10.89 1,272,341 -0.05(-0.46%)
Dec 16, 2011 10.50 10.97 10.46 10.94 1,770,178 +0.47(+4.49%)
Dec 15, 2011 10.11 10.62 10.10 10.47 1,780,589 +0.50(+5.02%)
Dec 14, 2011 10.68 10.75 9.470 9.970 3,222,725 -0.73(-6.82%)
Dec 13, 2011 10.76 11.14 10.64 10.70 1,278,508 +0.04(+0.38%)
Dec 12, 2011 10.86 10.95 10.53 10.66 990,486 -0.24(-2.20%)
Dec 09, 2011 10.46 10.96 10.40 10.90 1,484,087 +0.52(+5.01%)
Dec 08, 2011 10.71 10.86 10.31 10.38 1,334,450 -0.42(-3.89%)
Dec 07, 2011 10.77 10.87 10.52 10.80 911,853 +0.03(+0.28%)
Dec 06, 2011 10.77 10.83 10.55 10.77 912,529 -0.02(-0.19%)
Dec 05, 2011 10.93 11.14 10.69 10.79 1,457,821 -0.04(-0.37%)
Dec 02, 2011 10.95 10.99 10.78 10.83 1,187,948 -0.02(-0.18%)
Dec 01, 2011 10.75 10.90 10.56 10.85 1,154,696 +0.09(+0.84%)
Nov 30, 2011 10.52 10.85 10.40 10.76 2,593,559 +0.40(+3.86%)
Nov 29, 2011 9.900 10.40 9.840 10.36 2,106,646 +0.29(+2.88%)
Nov 28, 2011 9.570 10.07 9.490 10.07 1,470,319 +0.77(+8.28%)
Nov 25, 2011 9.400 9.480 9.200 9.300 250,648 -0.13(-1.38%)
Nov 23, 2011 9.530 9.630 9.270 9.430 964,431 -0.20(-2.08%)
Nov 22, 2011 8.930 9.680 8.900 9.630 1,407,618 +0.66(+7.36%)
Nov 21, 2011 8.760 9.010 8.750 8.970 977,375 -0.05(-0.55%)
Nov 18, 2011 9.180 9.230 8.980 9.020 530,684 -0.17(-1.85%)
Nov 17, 2011 9.140 9.330 9.030 9.190 668,133 +0.08(+0.88%)
Nov 16, 2011 9.260 9.340 9.100 9.110 555,745 -0.22(-2.36%)
Nov 15, 2011 9.230 9.360 9.050 9.330 540,066 +0.09(+0.97%)
Nov 14, 2011 9.290 9.370 9.030 9.240 824,924 -0.04(-0.43%)
Nov 11, 2011 9.110 9.360 9.110 9.280 514,663 +0.28(+3.11%)
Nov 10, 2011 8.990 9.170 8.750 9.000 855,031 +0.15(+1.69%)
Nov 09, 2011 9.240 9.290 8.740 8.850 1,037,583 -0.55(-5.85%)
Nov 08, 2011 9.290 9.430 9.120 9.400 851,386 +0.19(+2.06%)
Nov 07, 2011 9.370 9.490 9.150 9.210 948,834 -0.18(-1.92%)
Nov 04, 2011 9.750 9.780 9.310 9.390 1,047,929 -0.41(-4.18%)
Nov 03, 2011 9.900 9.900 9.610 9.800 911,219 -0.03(-0.31%)
Nov 02, 2011 9.930 10.00 9.480 9.830 1,880,845 -0.06(-0.61%)
Nov 01, 2011 8.990 10.35 8.850 9.890 5,710,201 +0.90(+10.01%)
Oct 31, 2011 9.360 9.480 8.980 8.990 1,556,827 -0.43(-4.56%)
Oct 28, 2011 9.060 9.500 8.990 9.420 1,506,771 +0.35(+3.86%)
Oct 27, 2011 9.240 9.345 8.990 9.070 1,439,248 +0.05(+0.55%)
Oct 26, 2011 9.010 9.190 8.760 9.020 918,368 +0.14(+1.58%)
Oct 25, 2011 8.900 9.155 8.510 8.880 1,583,496 -0.09(-1.00%)
Oct 24, 2011 8.820 9.040 8.671 8.970 1,302,156 +0.30(+3.46%)
Oct 21, 2011 8.160 8.670 8.105 8.670 1,136,856 +0.63(+7.84%)
Oct 20, 2011 8.080 8.120 7.840 8.040 550,322 -0.01(-0.12%)
Oct 19, 2011 8.390 8.480 7.980 8.050 581,222 -0.31(-3.71%)
Oct 18, 2011 8.430 8.490 8.160 8.360 738,491 -0.08(-0.95%)
Oct 17, 2011 8.860 8.860 8.410 8.440 605,590 -0.44(-4.95%)
Oct 14, 2011 8.960 8.970 8.750 8.880 961,755 +0.00(+0.00%)
Oct 13, 2011 8.180 8.910 8.180 8.880 1,482,198 +0.69(+8.42%)
Oct 12, 2011 8.250 8.310 8.090 8.190 687,640 +0.02(+0.24%)
Oct 11, 2011 7.840 8.230 7.780 8.170 895,492 +0.31(+3.94%)
Oct 10, 2011 7.630 8.100 7.630 7.860 899,760 +0.29(+3.83%)
Oct 07, 2011 7.810 7.850 7.550 7.570 1,060,535 -0.20(-2.57%)
Oct 06, 2011 7.699 7.850 7.540 7.770 710,454 +0.19(+2.51%)
Oct 05, 2011 7.450 7.770 7.311 7.580 1,078,374 +0.13(+1.74%)
Oct 04, 2011 7.430 7.600 7.100 7.450 1,204,790 -0.10(-1.32%)
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