Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 1817 1838 1784 1800 0 +8.49(+0.47%)
Jun 26, 2013 1795 1816 1780 1792 0 +10.58(+0.59%)
Jun 25, 2013 1793 1801 1764 1781 0 +0.27(+0.02%)
Jun 24, 2013 1770 1803 1760 1781 0 -8.36(-0.47%)
Jun 21, 2013 1774 1799 1754 1790 0 +24.37(+1.38%)
Jun 20, 2013 1781 1796 1758 1765 0 -37.81(-2.10%)
Jun 19, 2013 1820 1837 1799 1803 0 -27.15(-1.48%)
Jun 18, 2013 1817 1852 1806 1830 0 +12.21(+0.67%)
Jun 17, 2013 1790 1836 1776 1818 0 +35.54(+1.99%)
Jun 14, 2013 1794 1804 1775 1782 0 -8.20(-0.46%)
Jun 13, 2013 1767 1797 1755 1791 0 +22.33(+1.26%)
Jun 12, 2013 1792 1794 1758 1768 0 -17.24(-0.97%)
Jun 11, 2013 1777 1801 1764 1785 0 -12.12(-0.67%)
Jun 10, 2013 1809 1818 1786 1798 0 -13.78(-0.76%)
Jun 07, 2013 1802 1820 1779 1811 0 +18.22(+1.02%)
Jun 06, 2013 1768 1799 1762 1793 0 +23.11(+1.31%)
Jun 05, 2013 1789 1798 1765 1770 0 -19.76(-1.10%)
Jun 04, 2013 1795 1815 1779 1790 0 -6.72(-0.37%)
Jun 03, 2013 1786 1811 1760 1796 0 +13.07(+0.73%)
May 31, 2013 1790 1809 1776 1783 0 -14.99(-0.83%)
May 30, 2013 1789 1808 1782 1798 0 +8.17(+0.46%)
May 29, 2013 1794 1806 1774 1790 0 -14.70(-0.81%)
May 28, 2013 1795 1815 1784 1805 0 +27.44(+1.54%)
May 24, 2013 1778 1778 1778 0 +3.41(+0.19%)
May 23, 2013 1762 1781 1752 1774 0 -3.18(-0.18%)
May 22, 2013 1802 1822 1767 1777 0 -23.78(-1.32%)
May 21, 2013 1793 1816 1789 1801 0 +4.41(+0.25%)
May 20, 2013 1789 1809 1784 1797 0 -0.09(-0.01%)
May 17, 2013 1780 1800 1773 1797 0 +21.12(+1.19%)
May 16, 2013 1783 1798 1763 1776 0 -7.82(-0.44%)
May 15, 2013 1766 1792 1762 1783 0 +31.61(+1.80%)
May 13, 2013 1757 1767 1737 1752 0 -6.65(-0.38%)
May 10, 2013 1749 1766 1741 1758 0 +12.33(+0.71%)
May 09, 2013 1746 1766 1734 1746 0 -6.16(-0.35%)
May 08, 2013 1739 1758 1725 1752 0 +11.42(+0.66%)
May 07, 2013 1724 1746 1718 1741 0 +15.99(+0.93%)
May 06, 2013 1723 1739 1710 1725 0 -7.22(-0.42%)
May 03, 2013 1713 1744 1704 1732 0 +27.62(+1.62%)
May 02, 2013 1690 1726 1653 1704 0 +22.49(+1.34%)
May 01, 2013 1717 1734 1677 1682 0 -41.33(-2.40%)
Apr 30, 2013 1706 1736 1699 1723 0 +52.71(+3.16%)
Apr 29, 2013 1604 1680 1655 1671 0 +8.55(+0.51%)
Apr 26, 2013 1671 1678 1654 1662 0 -8.99(-0.54%)
Apr 25, 2013 1668 1685 1652 1671 0 +8.65(+0.52%)
Apr 24, 2013 1664 1672 1648 1662 0 -3.40(-0.20%)
Apr 23, 2013 1658 1678 1644 1666 0 +16.56(+1.00%)
Apr 22, 2013 1640 1660 1616 1649 0 +10.85(+0.66%)
Apr 19, 2013 1623 1648 1619 1638 0 +8.01(+0.49%)
Apr 18, 2013 1620 1646 1613 1630 0 -4.19(-0.26%)
Apr 17, 2013 1645 1653 1616 1635 0 -20.72(-1.25%)
Apr 16, 2013 1633 1659 1619 1655 0 +33.72(+2.08%)
Apr 15, 2013 1670 1675 1616 1622 0 -56.24(-3.35%)
Apr 12, 2013 1671 1694 1659 1678 0 -13.82(-0.82%)
Apr 11, 2013 1682 1704 1683 1692 0 -1.32(-0.08%)
Apr 10, 2013 1640 1705 1644 1693 0 +52.33(+3.19%)
Apr 09, 2013 1646 1662 1631 1641 0 -14.57(-0.88%)
Apr 08, 2013 1629 1659 1628 1655 0 +21.10(+1.29%)
Apr 05, 2013 1629 1643 1615 1634 0 -12.78(-0.78%)
Apr 04, 2013 1651 1662 1634 1647 0 -7.82(-0.47%)
Apr 03, 2013 1663 1676 1644 1655 0 -12.41(-0.74%)
Apr 02, 2013 1675 1689 1659 1667 0 -2.04(-0.12%)
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