Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.27 10.29 9.755 9.843 424,105 -0.35(-3.47%)
Aug 30, 2011 10.15 10.30 9.932 10.20 365,813 -0.03(-0.29%)
Aug 29, 2011 9.784 10.24 9.638 10.23 322,578 +0.57(+5.91%)
Aug 26, 2011 9.213 9.676 9.106 9.656 533,077 +0.39(+4.25%)
Aug 25, 2011 9.499 9.518 9.233 9.262 410,032 -0.18(-1.88%)
Aug 24, 2011 9.646 9.755 9.272 9.440 304,147 -0.24(-2.44%)
Aug 23, 2011 8.967 9.696 8.869 9.676 479,592 +0.77(+8.62%)
Aug 22, 2011 9.194 9.341 8.810 8.908 328,473 +0.01(+0.11%)
Aug 19, 2011 8.859 9.272 8.810 8.898 588,028 -0.04(-0.50%)
Aug 18, 2011 9.213 9.213 8.888 8.943 422,438 -0.62(-6.44%)
Aug 17, 2011 9.646 9.873 9.430 9.558 397,548 -0.09(-0.92%)
Aug 16, 2011 9.646 9.814 9.469 9.646 814,280 -0.12(-1.21%)
Aug 15, 2011 9.262 9.794 9.223 9.764 788,170 +0.64(+7.01%)
Aug 12, 2011 9.331 9.568 8.987 9.125 589,360 -0.14(-1.49%)
Aug 11, 2011 8.879 9.371 8.790 9.262 845,681 +0.39(+4.44%)
Aug 10, 2011 8.859 9.243 8.593 8.869 1,089,624 -0.26(-2.80%)
Aug 09, 2011 8.760 9.144 8.298 9.125 1,650,767 +0.61(+7.17%)
Aug 08, 2011 8.947 9.321 8.504 8.514 1,709,341 -0.82(-8.76%)
Aug 05, 2011 9.390 9.548 8.780 9.331 1,600,457 +0.09(+0.96%)
Aug 04, 2011 9.823 9.902 9.243 9.243 1,382,589 -0.69(-6.94%)
Aug 03, 2011 9.804 10.02 9.617 9.932 1,032,213 +0.16(+1.61%)
Aug 02, 2011 10.19 10.41 9.774 9.774 735,209 -0.51(-4.98%)
Aug 01, 2011 10.63 10.72 10.11 10.29 1,019,736 -0.16(-1.51%)
Jul 29, 2011 10.59 10.84 10.40 10.44 720,382 -0.27(-2.48%)
Jul 28, 2011 10.82 10.93 10.64 10.71 637,778 -0.06(-0.55%)
Jul 27, 2011 11.03 11.11 10.60 10.77 1,668,612 -0.45(-4.04%)
Jul 26, 2011 11.37 11.46 10.86 11.22 2,502,736 -0.70(-5.86%)
Jul 25, 2011 12.19 12.21 11.85 11.92 881,146 -0.32(-2.65%)
Jul 22, 2011 12.42 12.49 11.87 12.24 1,039,764 -0.24(-1.89%)
Jul 21, 2011 12.15 12.53 11.98 12.48 604,976 +0.35(+2.92%)
Jul 20, 2011 12.33 12.36 12.06 12.13 459,361 -0.24(-1.91%)
Jul 19, 2011 12.08 12.39 12.03 12.36 571,958 +0.40(+3.37%)
Jul 18, 2011 12.36 12.41 11.64 11.96 701,260 -0.42(-3.42%)
Jul 15, 2011 12.53 12.75 12.12 12.38 841,145 -0.15(-1.18%)
Jul 14, 2011 12.81 12.95 12.38 12.53 566,499 -0.27(-2.08%)
Jul 13, 2011 12.75 12.89 12.61 12.80 638,024 +0.10(+0.77%)
Jul 12, 2011 12.87 12.99 12.56 12.70 419,126 -0.30(-2.27%)
Jul 11, 2011 13.20 13.20 12.80 12.99 535,976 -0.30(-2.22%)
Jul 08, 2011 12.89 13.44 12.87 13.29 568,708 +0.28(+2.12%)
Jul 07, 2011 13.08 13.44 12.83 13.01 1,390,218 +0.05(+0.42%)
Jul 06, 2011 13.03 13.03 12.75 12.96 1,339,538 -0.10(-0.79%)
Jul 05, 2011 13.61 13.80 12.90 13.06 2,345,831 -1.72(-11.65%)
Jul 01, 2011 14.61 14.83 14.36 14.78 272,541 +0.23(+1.56%)
Jun 30, 2011 14.38 14.67 14.37 14.56 302,016 +0.26(+1.79%)
Jun 29, 2011 14.18 14.35 13.99 14.30 274,764 +0.20(+1.40%)
Jun 28, 2011 13.68 14.15 13.58 14.11 342,943 +0.43(+3.17%)
Jun 27, 2011 13.50 13.72 13.37 13.67 364,344 +0.04(+0.29%)
Jun 24, 2011 13.50 13.88 13.42 13.63 2,188,364 +0.16(+1.17%)
Jun 23, 2011 13.29 13.55 13.10 13.48 581,199 +0.08(+0.59%)
Jun 22, 2011 13.46 13.59 13.35 13.40 383,205 -0.11(-0.80%)
Jun 21, 2011 13.63 13.66 13.40 13.50 504,736 +0.02(+0.15%)
Jun 20, 2011 13.49 13.62 13.39 13.49 363,787 -0.02(-0.15%)
Jun 17, 2011 13.80 13.87 13.37 13.50 297,269 -0.15(-1.12%)
Jun 16, 2011 13.86 13.95 13.61 13.66 319,141 -0.20(-1.46%)
Jun 15, 2011 13.94 13.98 13.74 13.86 252,793 -0.24(-1.68%)
Jun 14, 2011 13.68 14.22 13.63 14.10 380,159 +0.55(+4.07%)
Jun 13, 2011 13.86 13.91 13.33 13.54 507,798 -0.27(-1.92%)
Jun 10, 2011 13.88 13.94 13.49 13.81 295,326 -0.13(-0.92%)
Jun 09, 2011 13.95 14.27 13.91 13.94 252,956 +0.03(+0.21%)
Jun 08, 2011 14.16 14.18 13.78 13.91 284,267 -0.29(-2.01%)
Jun 07, 2011 14.15 14.29 13.95 14.19 277,227 +0.07(+0.49%)
Jun 06, 2011 14.12 14.24 13.99 14.12 393,699 -0.05(-0.35%)
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