Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.23 10.45 10.03 10.43 371,561 +0.20(+1.96%)
Dec 28, 2012 10.13 10.43 10.13 10.23 346,054 +0.06(+0.59%)
Dec 27, 2012 10.20 10.25 10.01 10.17 357,513 +0.01(+0.05%)
Dec 26, 2012 10.34 10.43 10.16 10.16 255,199 -0.16(-1.50%)
Dec 24, 2012 10.28 10.44 10.10 10.32 207,736 -0.02(-0.19%)
Dec 21, 2012 10.32 10.41 10.07 10.34 1,446,071 -0.08(-0.77%)
Dec 20, 2012 10.42 10.49 10.34 10.42 344,222 -0.02(-0.19%)
Dec 19, 2012 10.58 10.64 10.40 10.44 381,052 -0.16(-1.51%)
Dec 18, 2012 10.44 10.61 10.38 10.60 669,833 +0.20(+1.92%)
Dec 17, 2012 10.48 10.56 10.33 10.40 492,257 -0.02(-0.19%)
Dec 14, 2012 10.34 10.47 10.26 10.42 390,191 +0.03(+0.29%)
Dec 13, 2012 10.49 10.55 10.37 10.39 285,078 -0.10(-0.95%)
Dec 12, 2012 10.41 10.60 10.33 10.49 707,980 +0.09(+0.87%)
Dec 11, 2012 10.49 10.58 10.29 10.40 403,658 +0.00(+0.00%)
Dec 10, 2012 10.31 10.49 10.29 10.40 384,141 +0.12(+1.17%)
Dec 07, 2012 10.07 10.41 10.07 10.28 573,332 +0.31(+3.11%)
Dec 06, 2012 9.910 10.22 9.860 9.970 577,532 +0.04(+0.40%)
Dec 05, 2012 9.720 9.960 9.710 9.930 484,731 +0.22(+2.27%)
Dec 04, 2012 9.850 9.890 9.620 9.710 846,465 -0.42(-4.15%)
Nov 30, 2012 10.36 10.39 9.940 10.13 597,850 -0.16(-1.55%)
Nov 29, 2012 10.29 10.46 9.990 10.29 605,414 +0.10(+0.98%)
Nov 28, 2012 10.08 10.21 9.880 10.19 422,146 +0.09(+0.89%)
Nov 27, 2012 9.870 10.19 9.830 10.10 608,853 +0.25(+2.54%)
Nov 26, 2012 9.730 9.965 9.670 9.850 428,493 +0.08(+0.82%)
Nov 23, 2012 9.820 9.830 9.690 9.770 173,768 -0.03(-0.31%)
Nov 21, 2012 9.760 9.800 9.640 9.800 376,074 +0.07(+0.72%)
Nov 20, 2012 9.660 9.790 9.580 9.730 435,283 +0.04(+0.41%)
Nov 19, 2012 9.420 9.710 9.420 9.690 493,184 +0.37(+3.97%)
Nov 16, 2012 9.270 9.390 9.150 9.320 488,678 +0.04(+0.43%)
Nov 15, 2012 9.250 9.305 9.060 9.280 412,199 +0.01(+0.11%)
Nov 14, 2012 9.640 9.700 9.260 9.270 436,519 -0.38(-3.94%)
Nov 13, 2012 9.650 9.800 9.520 9.650 421,151 -0.05(-0.52%)
Nov 12, 2012 9.760 9.820 9.680 9.700 407,676 +0.00(+0.00%)
Nov 09, 2012 9.640 9.840 9.531 9.700 400,576 +0.00(+0.00%)
Nov 08, 2012 9.700 9.820 9.570 9.700 1,056,710 -0.38(-3.77%)
Nov 07, 2012 10.23 10.33 10.00 10.08 384,698 -0.24(-2.37%)
Nov 06, 2012 10.17 10.41 10.17 10.32 379,821 +0.18(+1.82%)
Nov 05, 2012 10.00 10.20 9.920 10.14 520,898 +0.16(+1.60%)
Nov 02, 2012 10.14 10.30 9.945 9.980 563,519 -0.14(-1.38%)
Nov 01, 2012 9.990 10.12 9.820 10.12 399,290 +0.15(+1.50%)
Oct 31, 2012 10.04 10.14 9.860 9.970 500,963 -0.06(-0.60%)
Oct 26, 2012 9.990 10.03 10.03 10.03 393,200 +0.02(+0.20%)
Oct 25, 2012 9.920 10.03 9.820 10.01 382,563 +0.14(+1.42%)
Oct 24, 2012 9.930 9.940 9.760 9.870 369,381 -0.05(-0.50%)
Oct 23, 2012 9.790 9.980 9.600 9.920 405,275 +0.04(+0.40%)
Oct 19, 2012 10.33 10.33 9.680 9.880 948,476 -0.61(-5.82%)
Oct 18, 2012 10.44 10.56 10.25 10.49 862,885 +0.11(+1.06%)
Oct 17, 2012 10.03 10.48 9.700 10.38 1,785,844 +0.68(+7.01%)
Oct 16, 2012 9.690 9.797 9.570 9.700 479,348 +0.07(+0.73%)
Oct 15, 2012 9.740 9.740 9.460 9.630 593,974 -0.06(-0.62%)
Oct 12, 2012 9.420 9.800 9.220 9.690 829,404 -0.12(-1.22%)
Oct 11, 2012 10.10 10.13 9.790 9.810 431,289 -0.20(-2.00%)
Oct 10, 2012 10.06 10.19 9.930 10.01 478,821 -0.01(-0.05%)
Oct 09, 2012 10.36 10.45 9.990 10.02 395,267 -0.38(-3.70%)
Oct 08, 2012 10.15 10.48 9.950 10.40 603,001 +0.19(+1.86%)
Oct 05, 2012 10.36 10.46 10.17 10.21 513,648 -0.09(-0.87%)
Oct 04, 2012 10.32 10.36 10.18 10.30 305,160 +0.03(+0.29%)
Oct 03, 2012 10.32 10.47 10.14 10.27 296,619 +0.00(+0.00%)
Oct 02, 2012 10.47 10.58 10.25 10.27 347,565 -0.16(-1.53%)
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