Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.738 8.818 8.673 8.701 390,264 +0.01(+0.11%)
Aug 30, 2012 8.654 8.719 8.589 8.691 349,718 -0.02(-0.21%)
Aug 29, 2012 8.682 8.747 8.608 8.710 321,026 +0.06(+0.75%)
Aug 27, 2012 8.608 8.654 8.469 8.645 394,098 +0.07(+0.76%)
Aug 24, 2012 8.506 8.645 8.441 8.580 309,744 +0.03(+0.33%)
Aug 23, 2012 8.803 8.812 8.534 8.552 263,903 -0.27(-3.05%)
Aug 22, 2012 9.026 9.053 8.795 8.822 464,714 -0.25(-2.76%)
Aug 21, 2012 8.924 9.168 8.877 9.072 470,414 +0.14(+1.56%)
Aug 20, 2012 8.831 8.950 8.817 8.933 415,527 +0.10(+1.16%)
Aug 17, 2012 8.496 8.859 8.496 8.831 760,979 +0.45(+5.32%)
Aug 16, 2012 8.478 8.515 8.348 8.385 651,384 -0.08(-0.99%)
Aug 15, 2012 8.478 8.599 8.366 8.469 528,506 -0.05(-0.55%)
Aug 14, 2012 8.654 8.719 8.496 8.515 422,389 -0.08(-0.97%)
Aug 13, 2012 8.561 8.608 8.366 8.599 447,048 +0.05(+0.54%)
Aug 10, 2012 8.617 8.747 8.534 8.552 423,344 -0.08(-0.97%)
Aug 09, 2012 8.719 8.757 8.580 8.636 373,516 -0.07(-0.80%)
Aug 08, 2012 8.571 8.784 8.469 8.705 566,359 +0.08(+0.91%)
Aug 07, 2012 9.044 9.082 8.599 8.626 735,557 -0.39(-4.33%)
Aug 06, 2012 8.989 9.230 8.896 9.017 347,957 +0.02(+0.21%)
Aug 03, 2012 8.784 9.082 8.766 8.998 613,744 +0.31(+3.53%)
Aug 02, 2012 8.701 8.979 8.561 8.691 851,241 -0.04(-0.43%)
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