Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.758 4.761 4.704 4.752 14,960,001 -0.01(-0.20%)
Apr 27, 2012 4.790 4.800 4.729 4.761 7,243,850 +0.00(+0.00%)
Apr 26, 2012 4.752 4.781 4.707 4.761 15,773,498 +0.00(+0.07%)
Apr 25, 2012 4.822 4.835 4.742 4.758 14,552,873 -0.04(-0.80%)
Apr 24, 2012 4.793 4.813 4.761 4.797 13,430,253 +0.02(+0.34%)
Apr 23, 2012 4.790 4.806 4.729 4.781 14,166,377 -0.05(-1.06%)
Apr 20, 2012 4.793 4.848 4.752 4.832 12,113,750 +0.06(+1.17%)
Apr 19, 2012 4.825 4.851 4.691 4.776 13,190,073 -0.01(-0.30%)
Apr 18, 2012 4.790 4.861 4.750 4.790 11,367,195 -0.04(-0.73%)
Apr 17, 2012 4.806 4.857 4.768 4.825 7,777,353 +0.07(+1.52%)
Apr 16, 2012 4.787 4.854 4.742 4.753 11,459,947 -0.00(-0.10%)
Apr 13, 2012 4.861 4.874 4.748 4.758 15,507,630 -0.12(-2.46%)
Apr 12, 2012 4.800 4.880 4.787 4.878 8,674,940 +0.09(+1.98%)
Apr 11, 2012 4.822 4.841 4.764 4.784 21,374,576 +0.03(+0.54%)
Apr 10, 2012 4.813 4.931 4.758 4.758 18,795,484 -0.09(-1.85%)
Apr 09, 2012 4.813 4.880 4.784 4.848 8,395,374 -0.04(-0.85%)
Apr 05, 2012 4.921 4.973 4.883 4.889 14,203,283 -0.06(-1.23%)
Apr 04, 2012 5.027 5.040 4.950 4.950 9,388,878 -0.12(-2.46%)
Apr 03, 2012 5.040 5.087 5.002 5.075 20,655,570 +0.01(+0.19%)
Apr 02, 2012 5.030 5.114 5.002 5.066 13,688,384 +0.02(+0.32%)
Mar 30, 2012 5.117 5.120 5.008 5.050 10,481,976 -0.03(-0.57%)
Mar 29, 2012 5.053 5.095 5.027 5.079 12,454,126 -0.00(-0.06%)
Mar 28, 2012 5.120 5.143 4.957 5.082 24,724,284 -0.05(-1.00%)
Mar 27, 2012 5.219 5.223 5.123 5.133 12,820,768 -0.09(-1.66%)
Mar 26, 2012 5.229 5.300 5.197 5.219 14,288,515 +0.05(+1.05%)
Mar 23, 2012 5.143 5.197 5.133 5.165 5,519,267 +0.03(+0.56%)
Mar 22, 2012 5.159 5.210 5.130 5.136 8,618,631 -0.08(-1.60%)
Mar 21, 2012 5.290 5.312 5.181 5.219 5,894,133 -0.06(-1.09%)
Mar 20, 2012 5.248 5.312 5.197 5.277 7,300,880 -0.01(-0.18%)
Mar 19, 2012 5.203 5.328 5.178 5.287 10,748,082 +0.07(+1.41%)
Mar 16, 2012 5.191 5.239 5.171 5.213 13,105,634 +0.04(+0.74%)
Mar 15, 2012 5.178 5.219 5.136 5.175 20,580,904 +0.02(+0.31%)
Mar 14, 2012 5.412 5.412 5.149 5.159 17,707,400 -0.15(-2.84%)
Mar 13, 2012 5.255 5.341 5.245 5.309 11,886,610 +0.10(+1.84%)
Mar 12, 2012 5.232 5.239 5.194 5.213 6,537,842 -0.03(-0.55%)
Mar 09, 2012 5.194 5.242 5.133 5.242 9,700,194 +0.06(+1.24%)
Mar 08, 2012 5.152 5.191 5.095 5.178 8,770,964 +0.06(+1.19%)
Mar 07, 2012 5.066 5.146 5.024 5.117 12,507,564 +0.11(+2.11%)
Mar 06, 2012 5.046 5.091 4.986 5.011 9,734,828 -0.11(-2.13%)
Mar 05, 2012 5.152 5.159 5.082 5.120 7,953,003 -0.04(-0.81%)
Mar 02, 2012 5.191 5.229 5.146 5.162 9,686,200 -0.04(-0.80%)
Mar 01, 2012 5.075 5.245 5.075 5.203 10,012,341 +0.15(+3.05%)
Feb 29, 2012 5.175 5.200 5.030 5.050 17,237,848 -0.14(-2.66%)
Feb 28, 2012 5.219 5.239 5.171 5.187 8,479,185 -0.01(-0.25%)
Feb 27, 2012 5.155 5.226 5.079 5.200 10,999,628 +0.01(+0.25%)
Feb 24, 2012 5.268 5.268 5.178 5.187 17,944,992 -0.05(-1.04%)
Feb 23, 2012 5.191 5.248 5.168 5.242 8,064,148 +0.05(+0.93%)
Feb 22, 2012 5.207 5.237 5.168 5.194 10,105,834 -0.02(-0.37%)
Feb 21, 2012 5.197 5.268 5.155 5.213 8,286,466 +0.04(+0.81%)
Feb 17, 2012 5.143 5.194 5.114 5.171 8,638,527 +0.05(+0.97%)
Feb 16, 2012 5.111 5.136 5.072 5.122 10,150,114 +0.02(+0.35%)
Feb 15, 2012 5.168 5.194 5.088 5.104 9,127,881 -0.04(-0.87%)
Feb 14, 2012 5.117 5.162 5.101 5.149 9,601,643 +0.02(+0.37%)
Feb 13, 2012 5.120 5.155 5.095 5.130 10,916,538 +0.04(+0.82%)
Feb 10, 2012 5.046 5.114 4.982 5.088 10,165,342 -0.01(-0.19%)
Feb 09, 2012 5.066 5.136 5.035 5.098 19,827,020 +0.05(+0.95%)
Feb 08, 2012 5.075 5.101 5.008 5.050 11,408,070 -0.02(-0.38%)
Feb 07, 2012 5.085 5.133 5.066 5.069 12,181,313 -0.02(-0.35%)
Feb 06, 2012 5.079 5.123 5.021 5.087 7,439,274 -0.04(-0.72%)
Feb 03, 2012 5.034 5.139 5.034 5.123 13,819,959 +0.16(+3.23%)
Feb 02, 2012 4.912 4.992 4.864 4.963 9,772,561 +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