Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 2281 2288 2263 2267 0 -5.94(-0.26%)
Mar 29, 2012 2281 2290 2265 2273 0 -14.65(-0.64%)
Mar 28, 2012 2315 2319 2283 2288 0 -25.74(-1.11%)
Mar 27, 2012 2312 2325 2308 2314 0 +3.61(+0.16%)
Mar 26, 2012 2299 2317 2295 2310 0 +11.85(+0.52%)
Mar 23, 2012 2295 2302 2281 2298 0 +0.98(+0.04%)
Mar 22, 2012 2284 2307 2278 2297 0 +11.19(+0.49%)
Mar 21, 2012 2297 2305 2284 2286 0 -7.42(-0.32%)
Mar 20, 2012 2285 2302 2282 2294 0 +4.18(+0.18%)
Mar 19, 2012 2290 2305 2275 2289 0 -3.06(-0.13%)
Mar 16, 2012 2293 2307 2278 2292 0 -10.05(-0.44%)
Mar 15, 2012 2301 2311 2290 2302 0 -2.95(-0.13%)
Mar 14, 2012 2302 2317 2297 2305 0 +5.74(+0.25%)
Mar 13, 2012 2305 2310 2285 2300 0 +2.10(+0.09%)
Mar 12, 2012 2302 2306 2291 2298 0 -4.06(-0.18%)
Mar 09, 2012 2298 2313 2294 2302 0 +9.33(+0.41%)
Mar 08, 2012 2310 2318 2288 2292 0 -11.97(-0.52%)
Mar 07, 2012 2315 2316 2286 2304 0 -7.33(-0.32%)
Mar 06, 2012 2304 2314 2283 2312 0 +0.39(+0.02%)
Mar 05, 2012 2285 2317 2275 2311 0 +28.24(+1.24%)
Mar 02, 2012 2278 2291 2273 2283 0 +2.23(+0.10%)
Mar 01, 2012 2265 2286 2256 2281 0 +20.83(+0.92%)
Feb 29, 2012 2267 2271 2247 2260 0 -10.85(-0.48%)
Feb 28, 2012 2254 2280 2240 2271 0 +54.25(+2.45%)
Feb 27, 2012 2197 2228 2190 2217 0 +21.85(+1.00%)
Feb 24, 2012 2200 2205 2188 2195 0 +1.32(+0.06%)
Feb 23, 2012 2197 2205 2188 2193 0 -1.18(-0.05%)
Feb 22, 2012 2201 2207 2191 2195 0 -4.85(-0.22%)
Feb 21, 2012 2196 2213 2185 2199 0 -3.01(-0.14%)
Feb 17, 2012 2202 2202 2202 0 +6.92(+0.32%)
Feb 16, 2012 2178 2204 2163 2195 0 +56.42(+2.64%)
Feb 15, 2012 2166 2168 2132 2139 0 -19.81(-0.92%)
Feb 14, 2012 2140 2160 2136 2159 0 +9.07(+0.42%)
Feb 13, 2012 2139 2166 2130 2150 0 +14.20(+0.66%)
Feb 10, 2012 2127 2138 2120 2136 0 -2.20(-0.10%)
Feb 09, 2012 2101 2141 2098 2138 0 +29.09(+1.38%)
Feb 08, 2012 2103 2122 2087 2109 0 +6.83(+0.32%)
Feb 07, 2012 2098 2110 2086 2102 0 -0.38(-0.02%)
Feb 06, 2012 2106 2108 2095 2102 0 -8.76(-0.41%)
Feb 03, 2012 2092 2129 2088 2111 0 +21.66(+1.04%)
Feb 02, 2012 2109 2113 2084 2089 0 -18.64(-0.88%)
Feb 01, 2012 2094 2117 2086 2108 0 +21.46(+1.03%)
Jan 31, 2012 2094 2105 2077 2087 0 +1.54(+0.07%)
Jan 30, 2012 2083 2096 2067 2085 0 +25.15(+1.22%)
Jan 27, 2012 2056 2068 2043 2060 0 +0.89(+0.04%)
Jan 26, 2012 2073 2075 2054 2059 0 -9.73(-0.47%)
Jan 25, 2012 2051 2070 2044 2069 0 +14.90(+0.73%)
Jan 24, 2012 2048 2058 2039 2054 0 +1.81(+0.09%)
Jan 23, 2012 2052 2057 2038 2052 0 +2.74(+0.13%)
Jan 20, 2012 2044 2070 2035 2049 0 -0.73(-0.04%)
Jan 19, 2012 2053 2063 2036 2050 0 +13.44(+0.66%)
Jan 18, 2012 2011 2040 2003 2037 0 +21.21(+1.05%)
Jan 17, 2012 2017 2024 2010 2015 0 +5.85(+0.29%)
Jan 13, 2012 2009 2009 2009 0 +3.95(+0.20%)
Jan 12, 2012 2006 2014 1984 2006 0 +1.27(+0.06%)
Jan 11, 2012 1996 2011 1988 2004 0 +10.91(+0.55%)
Jan 10, 2012 2001 2004 1982 1993 0 +3.76(+0.19%)
Jan 09, 2012 1986 1998 1971 1990 0 +6.19(+0.31%)
Jan 06, 2012 1966 1994 1952 1983 0 +18.79(+0.96%)
Jan 05, 2012 1919 1969 1900 1965 0 +30.80(+1.59%)
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