Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 1.480 1.490 1.410 1.430 989,185 -0.06(-4.03%)
Apr 28, 2011 1.590 1.590 1.401 1.490 1,260,041 -0.11(-6.88%)
Apr 27, 2011 1.920 1.920 1.570 1.600 1,987,466 -0.32(-16.67%)
Apr 26, 2011 1.950 1.960 1.880 1.920 649,939 -0.03(-1.54%)
Apr 25, 2011 2.000 2.000 1.940 1.950 840,482 -0.05(-2.50%)
Apr 21, 2011 2.120 2.140 1.980 2.000 2,491,938 -0.09(-4.31%)
Apr 20, 2011 2.460 2.460 2.000 2.090 3,467,402 -0.32(-13.28%)
Apr 19, 2011 2.530 2.680 2.400 2.410 647,144 -0.12(-4.74%)
Apr 18, 2011 2.530 2.580 2.510 2.530 250,773 -0.03(-1.17%)
Apr 15, 2011 2.640 2.660 2.560 2.560 357,471 -0.09(-3.40%)
Apr 14, 2011 2.850 2.870 2.650 2.650 346,229 -0.22(-7.67%)
Apr 13, 2011 3.010 3.060 2.820 2.870 1,185,236 -0.15(-4.97%)
Apr 12, 2011 3.080 3.090 2.970 3.020 505,659 -0.10(-3.21%)
Apr 11, 2011 3.010 3.470 3.010 3.120 952,829 +0.15(+5.05%)
Apr 08, 2011 2.960 2.970 2.871 2.970 241,787 +0.04(+1.37%)
Apr 07, 2011 2.920 2.950 2.880 2.930 85,275 +0.02(+0.69%)
Apr 06, 2011 2.770 2.930 2.750 2.910 254,800 +0.14(+5.05%)
Apr 05, 2011 2.730 2.780 2.730 2.770 113,122 +0.03(+1.09%)
Apr 04, 2011 2.670 2.770 2.630 2.740 72,084 +0.07(+2.62%)
Apr 01, 2011 2.720 2.720 2.620 2.670 100,312 -0.03(-1.11%)
Mar 31, 2011 2.730 2.760 2.650 2.700 206,512 -0.03(-1.10%)
Mar 30, 2011 2.740 2.760 2.700 2.730 151,286 +0.03(+1.11%)
Mar 29, 2011 2.660 2.710 2.660 2.700 146,093 +0.03(+1.12%)
Mar 28, 2011 2.620 2.700 2.610 2.670 107,418 +0.04(+1.52%)
Mar 25, 2011 2.640 2.690 2.570 2.630 135,385 +0.02(+0.77%)
Mar 24, 2011 2.590 2.630 2.550 2.610 140,402 +0.05(+1.95%)
Mar 23, 2011 2.530 2.600 2.495 2.560 129,791 +0.04(+1.59%)
Mar 22, 2011 2.550 2.550 2.490 2.520 144,923 -0.02(-0.79%)
Mar 21, 2011 2.475 2.540 2.460 2.540 173,038 +0.17(+7.17%)
Mar 18, 2011 2.300 2.380 2.300 2.370 511,019 +0.11(+4.87%)
Mar 17, 2011 2.400 2.400 2.240 2.260 262,587 -0.10(-4.24%)
Mar 16, 2011 2.480 2.480 2.330 2.360 284,087 -0.12(-4.84%)
Mar 15, 2011 2.480 2.570 2.480 2.480 172,681 -0.09(-3.50%)
Mar 14, 2011 2.600 2.680 2.440 2.570 266,672 -0.11(-4.10%)
Mar 11, 2011 2.750 2.770 2.570 2.680 300,003 -0.06(-2.19%)
Mar 10, 2011 2.930 2.980 2.740 2.740 370,742 -0.24(-8.05%)
Mar 09, 2011 3.000 3.010 2.950 2.980 169,018 -0.02(-0.67%)
Mar 08, 2011 2.960 3.010 2.930 3.000 156,186 +0.03(+1.01%)
Mar 07, 2011 2.960 3.010 2.930 2.970 232,832 -0.03(-1.00%)
Mar 04, 2011 3.000 3.040 2.970 3.000 231,076 +0.00(+0.00%)
Mar 03, 2011 3.030 3.050 2.990 3.000 110,641 +0.01(+0.33%)
Mar 02, 2011 2.970 3.030 2.950 2.990 204,664 +0.02(+0.67%)
Mar 01, 2011 2.990 2.990 2.930 2.970 183,555 +0.00(+0.00%)
Feb 28, 2011 2.990 3.010 2.950 2.970 253,432 +0.00(+0.00%)
Feb 25, 2011 2.930 2.990 2.920 2.970 113,455 +0.05(+1.71%)
Feb 24, 2011 2.850 2.930 2.800 2.920 255,770 +0.06(+2.10%)
Feb 23, 2011 2.990 3.000 2.850 2.860 199,136 -0.11(-3.70%)
Feb 22, 2011 3.000 3.000 2.970 2.970 200,044 -0.05(-1.66%)
Feb 18, 2011 3.060 3.060 3.000 3.020 148,152 -0.02(-0.66%)
Feb 17, 2011 3.070 3.080 2.960 3.040 167,553 -0.04(-1.30%)
Feb 16, 2011 3.040 3.080 3.000 3.080 102,637 +0.07(+2.33%)
Feb 15, 2011 3.030 3.060 2.910 3.010 263,778 -0.02(-0.66%)
Feb 14, 2011 3.130 3.180 3.010 3.030 344,896 -0.06(-1.94%)
Feb 11, 2011 2.980 3.090 2.900 3.090 469,683 +0.17(+5.82%)
Feb 10, 2011 2.910 2.930 2.870 2.920 138,823 +0.00(+0.00%)
Feb 09, 2011 2.920 2.930 2.840 2.920 236,135 +0.00(+0.00%)
Feb 08, 2011 2.920 2.920 2.820 2.920 283,408 +0.00(+0.00%)
Feb 07, 2011 2.830 3.000 2.830 2.920 637,584 +0.10(+3.55%)
Feb 04, 2011 2.880 2.900 2.770 2.820 336,561 -0.08(-2.76%)
Feb 03, 2011 2.900 2.950 2.850 2.900 173,458 -0.01(-0.34%)
Feb 02, 2011 2.850 3.000 2.850 2.910 522,536 +0.04(+1.39%)
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