Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.488 7.749 7.433 7.433 239,476 -0.11(-1.48%)
Mar 30, 2010 7.470 7.572 7.386 7.544 166,744 +0.08(+1.12%)
Mar 29, 2010 7.470 7.572 7.330 7.461 108,171 -0.01(-0.12%)
Mar 26, 2010 7.405 7.563 7.321 7.470 85,612 +0.12(+1.64%)
Mar 25, 2010 7.293 7.544 7.228 7.349 146,905 +0.09(+1.28%)
Mar 24, 2010 7.498 7.572 7.247 7.256 135,706 -0.26(-3.46%)
Mar 23, 2010 7.526 7.563 7.303 7.516 107,494 +0.01(+0.12%)
Mar 22, 2010 7.358 7.590 7.358 7.507 121,877 +0.06(+0.75%)
Mar 19, 2010 7.609 7.618 7.219 7.451 207,364 -0.12(-1.60%)
Mar 18, 2010 7.535 7.609 7.442 7.572 98,453 +0.00(+0.00%)
Mar 17, 2010 7.711 7.758 7.516 7.572 98,738 -0.09(-1.21%)
Mar 16, 2010 7.823 7.823 7.461 7.665 129,095 -0.09(-1.20%)
Mar 15, 2010 7.386 7.841 7.386 7.758 168,627 +0.20(+2.71%)
Mar 12, 2010 7.396 7.600 7.386 7.553 117,038 +0.21(+2.91%)
Mar 11, 2010 7.330 7.488 7.293 7.340 139,451 -0.06(-0.75%)
Mar 10, 2010 7.386 7.535 7.340 7.396 177,168 -0.03(-0.38%)
Mar 09, 2010 7.414 7.572 7.368 7.423 227,772 +0.00(+0.00%)
Mar 08, 2010 7.442 7.646 7.368 7.423 183,726 +0.00(+0.00%)
Mar 05, 2010 7.200 7.479 7.200 7.423 215,426 +0.25(+3.50%)
Mar 04, 2010 7.135 7.284 7.089 7.173 225,845 +0.06(+0.78%)
Mar 03, 2010 7.024 7.145 6.838 7.117 158,604 +0.09(+1.32%)
Mar 02, 2010 6.838 7.052 6.764 7.024 100,761 +0.21(+3.14%)
Mar 01, 2010 6.494 6.829 6.448 6.810 144,735 +0.36(+5.62%)
Feb 26, 2010 6.680 6.680 6.429 6.448 101,421 -0.24(-3.61%)
Feb 25, 2010 6.392 6.708 6.383 6.689 123,578 +0.20(+3.00%)
Feb 24, 2010 6.392 6.522 6.346 6.494 151,454 +0.10(+1.60%)
Feb 23, 2010 6.281 6.401 6.169 6.392 99,235 +0.09(+1.47%)
Feb 22, 2010 6.336 6.336 6.160 6.299 46,771 -0.02(-0.29%)
Feb 19, 2010 6.076 6.318 6.076 6.318 132,234 +0.21(+3.50%)
Feb 18, 2010 6.290 6.336 6.048 6.104 136,465 -0.21(-3.38%)
Feb 17, 2010 6.299 6.318 6.206 6.318 117,927 +0.06(+0.89%)
Feb 16, 2010 6.076 6.262 5.974 6.262 88,474 +0.19(+3.06%)
Feb 12, 2010 6.234 6.076 6.076 6.076 107,310 -0.24(-3.82%)
Feb 11, 2010 5.918 6.336 5.825 6.318 117,090 +0.35(+5.92%)
Feb 10, 2010 5.974 6.011 5.816 5.965 102,031 -0.06(-0.93%)
Feb 09, 2010 5.937 6.113 5.853 6.020 97,135 +0.18(+3.02%)
Feb 08, 2010 6.355 6.364 5.835 5.844 172,788 -0.54(-8.44%)
Feb 05, 2010 6.002 6.392 5.946 6.383 125,599 +0.38(+6.35%)
Feb 04, 2010 6.178 6.327 5.928 6.002 146,068 -0.22(-3.58%)
Feb 03, 2010 6.346 6.429 6.188 6.225 118,415 -0.13(-2.05%)
Feb 02, 2010 6.197 6.420 6.178 6.355 182,051 +0.15(+2.40%)
Feb 01, 2010 6.197 6.253 6.104 6.206 85,843 +0.03(+0.45%)
Jan 29, 2010 6.113 6.271 6.104 6.178 215,063 +0.11(+1.84%)
Jan 28, 2010 6.253 6.299 6.020 6.067 183,282 -0.16(-2.54%)
Jan 27, 2010 6.132 6.243 6.132 6.225 186,379 +0.08(+1.36%)
Jan 26, 2010 6.216 6.318 6.141 6.141 129,344 -0.08(-1.34%)
Jan 25, 2010 6.411 6.439 6.225 6.225 101,390 -0.11(-1.76%)
Jan 22, 2010 6.383 6.457 6.234 6.336 182,858 -0.05(-0.73%)
Jan 21, 2010 6.504 6.504 6.262 6.383 173,212 -0.12(-1.86%)
Jan 20, 2010 6.578 6.624 6.448 6.504 128,766 -0.17(-2.51%)
Jan 19, 2010 6.364 6.689 6.225 6.671 269,768 +0.33(+5.28%)
Jan 15, 2010 6.448 6.336 6.336 6.336 180,931 -0.08(-1.30%)
Jan 14, 2010 6.243 6.615 6.234 6.420 318,363 +0.13(+2.07%)
Jan 13, 2010 6.160 6.346 6.060 6.290 158,865 +0.20(+3.20%)
Jan 12, 2010 6.095 6.225 6.067 6.095 172,217 -0.08(-1.35%)
Jan 11, 2010 6.364 6.401 6.113 6.178 190,919 -0.12(-1.92%)
Jan 08, 2010 6.206 6.299 6.085 6.299 257,492 +0.09(+1.50%)
Jan 07, 2010 6.587 6.643 6.132 6.206 700,607 -0.91(-12.79%)
Jan 06, 2010 6.912 7.135 6.476 7.117 692,895 +0.18(+2.54%)
Jan 05, 2010 7.330 7.330 6.569 6.940 483,468 -0.35(-4.84%)
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