Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.757 4.760 4.702 4.750 14,963,799 -0.01(-0.20%)
Apr 27, 2012 4.789 4.799 4.728 4.760 7,245,689 +0.00(+0.00%)
Apr 26, 2012 4.750 4.779 4.706 4.760 15,777,503 +0.00(+0.07%)
Apr 25, 2012 4.821 4.834 4.741 4.757 14,556,568 -0.04(-0.80%)
Apr 24, 2012 4.792 4.811 4.760 4.795 13,433,662 +0.02(+0.33%)
Apr 23, 2012 4.789 4.805 4.728 4.779 14,169,974 -0.05(-1.06%)
Apr 20, 2012 4.792 4.847 4.750 4.831 12,116,825 +0.06(+1.17%)
Apr 19, 2012 4.824 4.850 4.690 4.774 13,193,422 -0.01(-0.30%)
Apr 18, 2012 4.789 4.859 4.749 4.789 11,370,081 -0.04(-0.73%)
Apr 17, 2012 4.805 4.856 4.766 4.824 7,779,328 +0.07(+1.52%)
Apr 16, 2012 4.786 4.853 4.741 4.752 11,462,857 -0.00(-0.10%)
Apr 13, 2012 4.859 4.873 4.747 4.757 15,511,567 -0.12(-2.46%)
Apr 12, 2012 4.799 4.879 4.786 4.877 8,677,143 +0.09(+1.98%)
Apr 11, 2012 4.821 4.840 4.763 4.783 21,380,004 +0.03(+0.54%)
Apr 10, 2012 4.811 4.930 4.757 4.757 18,800,256 -0.09(-1.85%)
Apr 09, 2012 4.811 4.879 4.783 4.847 8,397,505 -0.04(-0.85%)
Apr 05, 2012 4.920 4.972 4.882 4.888 14,206,889 -0.06(-1.23%)
Apr 04, 2012 5.026 5.039 4.949 4.949 9,391,262 -0.12(-2.46%)
Apr 03, 2012 5.039 5.085 5.000 5.074 20,660,814 +0.01(+0.19%)
Apr 02, 2012 5.029 5.112 5.000 5.064 13,691,860 +0.02(+0.32%)
Mar 30, 2012 5.116 5.119 5.007 5.048 10,484,638 -0.03(-0.57%)
Mar 29, 2012 5.052 5.093 5.026 5.077 12,457,288 -0.00(-0.06%)
Mar 28, 2012 5.119 5.141 4.955 5.080 24,730,562 -0.05(-1.00%)
Mar 27, 2012 5.218 5.221 5.122 5.132 12,824,024 -0.09(-1.66%)
Mar 26, 2012 5.228 5.298 5.196 5.218 14,292,142 +0.05(+1.05%)
Mar 23, 2012 5.141 5.196 5.132 5.164 5,520,668 +0.03(+0.56%)
Mar 22, 2012 5.157 5.209 5.128 5.135 8,620,819 -0.08(-1.60%)
Mar 21, 2012 5.289 5.311 5.180 5.218 5,895,630 -0.06(-1.09%)
Mar 20, 2012 5.247 5.311 5.196 5.276 7,302,733 -0.01(-0.18%)
Mar 19, 2012 5.202 5.327 5.177 5.285 10,750,811 +0.07(+1.41%)
Mar 16, 2012 5.189 5.237 5.170 5.212 13,108,962 +0.04(+0.74%)
Mar 15, 2012 5.177 5.218 5.135 5.173 20,586,128 +0.02(+0.31%)
Mar 14, 2012 5.410 5.410 5.148 5.157 17,711,896 -0.15(-2.84%)
Mar 13, 2012 5.253 5.340 5.244 5.308 11,889,628 +0.10(+1.84%)
Mar 12, 2012 5.231 5.237 5.193 5.212 6,539,502 -0.03(-0.55%)
Mar 09, 2012 5.193 5.241 5.132 5.241 9,702,657 +0.06(+1.24%)
Mar 08, 2012 5.151 5.189 5.093 5.177 8,773,191 +0.06(+1.19%)
Mar 07, 2012 5.064 5.144 5.023 5.116 12,510,739 +0.11(+2.11%)
Mar 06, 2012 5.045 5.090 4.984 5.010 9,737,300 -0.11(-2.13%)
Mar 05, 2012 5.151 5.157 5.080 5.119 7,955,022 -0.04(-0.81%)
Mar 02, 2012 5.189 5.228 5.144 5.160 9,688,659 -0.04(-0.80%)
Mar 01, 2012 5.074 5.244 5.074 5.202 10,014,883 +0.15(+3.05%)
Feb 29, 2012 5.173 5.199 5.029 5.048 17,242,226 -0.14(-2.66%)
Feb 28, 2012 5.218 5.237 5.170 5.186 8,481,338 -0.01(-0.25%)
Feb 27, 2012 5.154 5.225 5.077 5.199 11,002,421 +0.01(+0.25%)
Feb 24, 2012 5.266 5.266 5.177 5.186 17,949,548 -0.05(-1.04%)
Feb 23, 2012 5.189 5.247 5.167 5.241 8,066,195 +0.05(+0.93%)
Feb 22, 2012 5.205 5.236 5.167 5.193 10,108,399 -0.02(-0.37%)
Feb 21, 2012 5.196 5.266 5.154 5.212 8,288,570 +0.04(+0.81%)
Feb 17, 2012 5.141 5.193 5.112 5.170 8,640,721 +0.05(+0.97%)
Feb 16, 2012 5.109 5.135 5.071 5.120 10,152,691 +0.02(+0.35%)
Feb 15, 2012 5.167 5.193 5.087 5.103 9,130,199 -0.04(-0.87%)
Feb 14, 2012 5.116 5.161 5.100 5.148 9,604,080 +0.02(+0.37%)
Feb 13, 2012 5.119 5.154 5.093 5.128 10,919,310 +0.04(+0.82%)
Feb 10, 2012 5.045 5.112 4.981 5.087 10,167,923 -0.01(-0.19%)
Feb 09, 2012 5.064 5.135 5.034 5.096 19,832,054 +0.05(+0.95%)
Feb 08, 2012 5.074 5.100 5.007 5.048 11,410,967 -0.02(-0.38%)
Feb 07, 2012 5.084 5.132 5.064 5.068 12,184,406 -0.02(-0.35%)
Feb 06, 2012 5.077 5.122 5.020 5.085 7,441,163 -0.04(-0.72%)
Feb 03, 2012 5.032 5.138 5.032 5.122 13,823,468 +0.16(+3.23%)
Feb 02, 2012 4.911 4.991 4.863 4.962 9,775,042 +0.06(+1.18%)
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