Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.380 1.460 1.380 1.440 559,979 +0.06(+4.35%)
Apr 29, 2013 1.390 1.390 1.350 1.380 151,907 -0.01(-0.72%)
Apr 26, 2013 1.360 1.400 1.360 1.390 123,658 +0.03(+2.21%)
Apr 25, 2013 1.320 1.380 1.300 1.360 268,955 +0.02(+1.49%)
Apr 24, 2013 1.350 1.360 1.310 1.340 232,179 -0.03(-2.19%)
Apr 23, 2013 1.270 1.390 1.270 1.370 500,899 +0.09(+7.03%)
Apr 22, 2013 1.250 1.280 1.240 1.280 95,157 +0.01(+0.79%)
Apr 19, 2013 1.240 1.270 1.230 1.270 51,748 +0.04(+3.25%)
Apr 18, 2013 1.240 1.260 1.230 1.230 19,168 +0.00(+0.00%)
Apr 17, 2013 1.250 1.270 1.230 1.230 320,066 -0.03(-2.38%)
Apr 16, 2013 1.290 1.290 1.251 1.260 101,346 +0.01(+0.80%)
Apr 15, 2013 1.250 1.279 1.240 1.250 125,698 -0.01(-0.79%)
Apr 12, 2013 1.260 1.260 1.240 1.260 92,522 +0.00(+0.00%)
Apr 11, 2013 1.270 1.270 1.250 1.260 51,176 +0.01(+0.80%)
Apr 10, 2013 1.240 1.260 1.231 1.250 30,529 +0.01(+0.81%)
Apr 09, 2013 1.220 1.260 1.220 1.240 101,038 +0.02(+1.64%)
Apr 08, 2013 1.220 1.240 1.220 1.220 51,258 +0.00(+0.00%)
Apr 05, 2013 1.210 1.230 1.210 1.220 13,533 +0.00(+0.00%)
Apr 04, 2013 1.250 1.250 1.220 1.220 54,899 -0.03(-2.40%)
Apr 03, 2013 1.240 1.270 1.220 1.250 247,811 +0.02(+1.63%)
Apr 02, 2013 1.220 1.260 1.220 1.230 201,943 +0.00(+0.00%)
Apr 01, 2013 1.260 1.260 1.230 1.230 92,902 -0.04(-3.15%)
Mar 28, 2013 1.240 1.270 1.220 1.270 107,179 +0.01(+0.79%)
Mar 27, 2013 1.280 1.280 1.240 1.260 77,717 -0.02(-1.56%)
Mar 26, 2013 1.260 1.280 1.260 1.280 44,015 +0.02(+1.59%)
Mar 25, 2013 1.300 1.300 1.260 1.260 53,564 -0.04(-3.08%)
Mar 22, 2013 1.280 1.310 1.262 1.300 100,260 +0.03(+2.36%)
Mar 21, 2013 1.290 1.290 1.260 1.270 76,941 -0.01(-0.78%)
Mar 20, 2013 1.300 1.300 1.280 1.280 51,221 +0.00(+0.00%)
Mar 19, 2013 1.280 1.310 1.280 1.280 175,081 +0.02(+1.59%)
Mar 18, 2013 1.230 1.260 1.190 1.260 194,797 +0.06(+5.00%)
Mar 15, 2013 1.280 1.330 1.200 1.200 536,775 -0.11(-8.40%)
Mar 14, 2013 1.300 1.320 1.281 1.310 77,480 +0.02(+1.55%)
Mar 13, 2013 1.270 1.360 1.270 1.290 253,664 +0.02(+1.57%)
Mar 12, 2013 1.240 1.300 1.240 1.270 103,422 +0.04(+3.25%)
Mar 11, 2013 1.270 1.310 1.230 1.230 259,336 -0.01(-0.81%)
Mar 08, 2013 1.240 1.260 1.240 1.240 66,346 -0.01(-0.80%)
Mar 07, 2013 1.220 1.268 1.210 1.250 44,349 +0.04(+3.31%)
Mar 06, 2013 1.210 1.230 1.200 1.210 101,180 -0.03(-2.42%)
Mar 05, 2013 1.230 1.250 1.220 1.240 172,818 +0.04(+3.33%)
Mar 04, 2013 1.180 1.220 1.180 1.200 258,529 +0.00(+0.00%)
Mar 01, 2013 1.190 1.210 1.180 1.200 106,178 +0.00(+0.00%)
Feb 28, 2013 1.190 1.220 1.180 1.200 93,936 +0.02(+1.69%)
Feb 27, 2013 1.200 1.228 1.170 1.180 197,660 -0.01(-0.84%)
Feb 26, 2013 1.240 1.240 1.180 1.190 164,893 -0.04(-3.25%)
Feb 25, 2013 1.270 1.270 1.230 1.230 108,013 -0.02(-1.60%)
Feb 22, 2013 1.290 1.290 1.250 1.250 87,335 -0.03(-2.34%)
Feb 21, 2013 1.320 1.350 1.250 1.280 118,502 -0.02(-1.54%)
Feb 20, 2013 1.340 1.350 1.290 1.300 108,989 -0.06(-4.41%)
Feb 19, 2013 1.350 1.380 1.330 1.360 42,980 +0.00(+0.00%)
Feb 15, 2013 1.390 1.390 1.310 1.360 486,014 -0.10(-6.85%)
Feb 14, 2013 1.360 1.480 1.340 1.460 659,871 +0.10(+7.35%)
Feb 13, 2013 1.320 1.380 1.290 1.360 171,508 +0.06(+4.62%)
Feb 12, 2013 1.350 1.350 1.291 1.300 85,900 -0.06(-4.41%)
Feb 11, 2013 1.360 1.360 1.280 1.360 79,557 -0.01(-0.73%)
Feb 08, 2013 1.320 1.380 1.300 1.370 255,905 +0.04(+3.01%)
Feb 07, 2013 1.290 1.330 1.250 1.330 153,939 +0.04(+3.10%)
Feb 06, 2013 1.260 1.310 1.260 1.290 111,703 +0.07(+5.74%)
Feb 04, 2013 1.250 1.270 1.215 1.220 180,076 -0.05(-3.94%)
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