Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.980 10.10 9.790 9.900 502,801 -0.10(-1.00%)
Jul 30, 2012 10.12 10.23 9.900 10.00 676,103 -0.13(-1.28%)
Jul 27, 2012 9.940 10.24 9.670 10.13 573,465 +0.18(+1.81%)
Jul 26, 2012 9.920 10.05 9.750 9.950 516,906 +0.12(+1.22%)
Jul 25, 2012 9.810 9.890 9.720 9.830 373,646 +0.07(+0.77%)
Jul 24, 2012 9.910 9.950 9.700 9.755 617,505 -0.14(-1.46%)
Jul 23, 2012 10.04 10.04 9.760 9.900 646,737 -0.33(-3.23%)
Jul 20, 2012 10.38 10.43 10.11 10.23 771,456 -0.20(-1.92%)
Jul 19, 2012 10.30 10.50 10.27 10.43 785,904 +0.20(+1.96%)
Jul 18, 2012 10.02 10.33 10.02 10.23 952,405 +0.18(+1.79%)
Jul 17, 2012 10.00 10.15 9.920 10.05 1,017,233 +0.06(+0.60%)
Jul 16, 2012 10.08 10.16 9.750 9.990 1,373,232 -0.51(-4.86%)
Jul 13, 2012 10.17 10.56 10.10 10.50 992,743 +0.37(+3.65%)
Jul 12, 2012 9.850 10.19 9.660 10.13 1,144,311 +0.27(+2.74%)
Jul 11, 2012 10.87 10.88 9.860 9.860 2,448,572 -1.02(-9.38%)
Jul 10, 2012 10.57 10.94 10.57 10.88 1,590,722 +0.37(+3.52%)
Jul 09, 2012 10.34 10.56 10.26 10.51 1,242,769 +0.17(+1.69%)
Jul 06, 2012 10.35 10.38 10.21 10.34 899,502 +0.01(+0.05%)
Jul 05, 2012 10.27 10.41 10.24 10.33 755,316 +0.00(+0.00%)
Jul 03, 2012 10.34 10.35 10.22 10.33 267,128 -0.02(-0.19%)
Jul 02, 2012 10.07 10.39 10.07 10.35 1,068,724 +0.33(+3.29%)
Jun 29, 2012 10.14 10.14 9.920 10.02 879,313 +0.02(+0.20%)
Jun 28, 2012 9.790 10.01 9.700 10.00 734,510 +0.18(+1.83%)
Jun 27, 2012 9.840 9.850 9.700 9.820 651,900 +0.06(+0.61%)
Jun 26, 2012 9.560 9.790 9.490 9.760 1,139,146 +0.24(+2.57%)
Jun 25, 2012 9.330 9.550 9.100 9.515 1,006,785 +0.04(+0.37%)
Jun 22, 2012 9.560 9.600 9.360 9.480 1,631,864 -0.13(-1.35%)
Jun 21, 2012 9.500 9.660 9.410 9.610 1,223,887 +0.27(+2.89%)
Jun 20, 2012 9.180 9.390 9.050 9.340 1,397,342 +0.17(+1.85%)
Jun 19, 2012 9.210 9.250 9.060 9.170 1,138,786 +0.28(+3.15%)
Jun 18, 2012 8.850 8.960 8.720 8.890 535,528 +0.00(+0.00%)
Jun 15, 2012 8.710 8.920 8.710 8.890 763,893 +0.17(+1.95%)
Jun 14, 2012 8.600 8.780 8.500 8.720 592,497 +0.13(+1.51%)
Jun 13, 2012 8.850 8.850 8.530 8.590 581,842 -0.23(-2.66%)
Jun 12, 2012 8.860 8.940 8.780 8.825 663,540 +0.02(+0.28%)
Jun 11, 2012 8.770 8.880 8.690 8.800 906,778 +0.14(+1.62%)
Jun 08, 2012 8.700 8.720 8.580 8.660 731,601 -0.06(-0.69%)
Jun 07, 2012 8.640 8.950 8.570 8.720 3,214,333 +0.41(+4.93%)
Jun 06, 2012 8.030 8.370 8.030 8.310 815,583 +0.33(+4.14%)
Jun 05, 2012 7.990 8.040 7.915 7.980 749,769 -0.01(-0.13%)
Jun 04, 2012 8.120 8.260 7.950 7.990 980,950 -0.13(-1.60%)
Jun 01, 2012 8.320 8.440 8.040 8.120 670,201 -0.41(-4.81%)
May 31, 2012 8.290 8.570 8.165 8.530 1,087,075 +0.26(+3.14%)
May 30, 2012 8.280 8.320 8.180 8.270 325,125 -0.06(-0.72%)
May 29, 2012 8.310 8.390 8.250 8.330 427,296 +0.06(+0.73%)
May 25, 2012 8.300 8.340 8.210 8.270 277,501 +0.02(+0.24%)
May 24, 2012 8.200 8.270 8.120 8.250 444,643 +0.08(+0.98%)
May 23, 2012 8.000 8.190 7.730 8.170 639,512 +0.12(+1.49%)
May 22, 2012 8.120 8.190 8.040 8.050 808,279 -0.01(-0.12%)
May 21, 2012 7.980 8.160 7.840 8.060 2,039,225 +0.33(+4.27%)
May 18, 2012 7.780 7.860 7.690 7.730 859,165 -0.04(-0.51%)
May 17, 2012 7.540 7.890 7.500 7.770 1,333,081 +0.22(+2.91%)
May 16, 2012 7.460 7.670 7.360 7.550 1,329,531 +0.11(+1.48%)
May 15, 2012 7.320 7.460 7.300 7.440 948,362 +0.14(+1.92%)
May 14, 2012 7.220 7.310 7.195 7.300 450,351 -0.01(-0.14%)
May 11, 2012 7.190 7.320 7.190 7.310 407,337 +0.04(+0.55%)
May 10, 2012 7.250 7.310 7.170 7.270 377,677 +0.07(+0.97%)
May 09, 2012 6.930 7.210 6.880 7.200 630,616 +0.19(+2.71%)
May 08, 2012 7.070 7.070 6.910 7.010 455,719 -0.08(-1.13%)
May 07, 2012 7.120 7.170 7.050 7.090 434,525 -0.02(-0.28%)
May 04, 2012 7.150 7.170 7.040 7.110 467,241 -0.10(-1.39%)
May 03, 2012 7.260 7.310 7.100 7.210 461,717 -0.08(-1.10%)
May 02, 2012 7.250 7.370 7.220 7.290 485,508 -0.02(-0.27%)
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