Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.600 6.820 6.600 6.620 6,553 -0.02(-0.30%)
Jan 30, 2014 6.900 6.900 6.610 6.640 1,799 -0.01(-0.14%)
Jan 29, 2014 6.620 6.750 6.602 6.649 3,950 -0.10(-1.50%)
Jan 28, 2014 6.740 6.880 6.700 6.750 4,923 -0.05(-0.74%)
Jan 27, 2014 6.730 6.940 6.730 6.800 5,414 +0.03(+0.44%)
Jan 24, 2014 6.940 6.940 6.750 6.770 4,394 -0.13(-1.88%)
Jan 23, 2014 6.990 7.100 6.710 6.900 10,795 -0.10(-1.43%)
Jan 22, 2014 6.870 7.000 6.830 7.000 3,636 +0.01(+0.14%)
Jan 21, 2014 6.890 6.990 6.751 6.990 6,519 +0.11(+1.60%)
Jan 17, 2014 6.800 6.880 6.880 6.880 1,200 +0.18(+2.69%)
Jan 16, 2014 6.580 7.060 6.580 6.700 14,670 +0.08(+1.21%)
Jan 15, 2014 6.500 7.200 6.410 6.620 11,035 +0.12(+1.85%)
Jan 14, 2014 6.522 6.590 6.400 6.500 10,948 -0.08(-1.15%)
Jan 13, 2014 6.560 6.660 6.010 6.575 5,898 +0.11(+1.62%)
Jan 10, 2014 6.550 6.700 6.400 6.470 14,481 -0.03(-0.46%)
Jan 09, 2014 6.500 6.600 6.450 6.500 16,232 +0.05(+0.78%)
Jan 08, 2014 6.350 6.600 6.350 6.450 9,948 +0.05(+0.78%)
Jan 07, 2014 6.250 6.500 6.250 6.400 7,480 +0.09(+1.43%)
Jan 06, 2014 6.000 6.540 6.000 6.310 11,930 +0.33(+5.52%)
Jan 03, 2014 5.750 5.980 5.650 5.980 8,534 +0.29(+5.16%)
Jan 02, 2014 5.650 5.750 5.620 5.686 5,025 +0.06(+1.00%)
Dec 31, 2013 5.680 5.630 5.630 5.630 20,200 -0.06(-1.05%)
Dec 30, 2013 5.630 5.850 5.610 5.690 48,925 +0.00(+0.00%)
Dec 27, 2013 5.710 5.710 5.660 5.690 6,652 -0.04(-0.66%)
Dec 26, 2013 5.890 5.910 5.710 5.728 20,964 -0.09(-1.59%)
Dec 24, 2013 5.910 6.040 5.610 5.820 15,595 -0.11(-1.85%)
Dec 23, 2013 5.630 5.930 5.560 5.930 40,260 +0.28(+4.96%)
Dec 20, 2013 5.425 5.700 5.400 5.650 12,826 +0.25(+4.63%)
Dec 19, 2013 5.780 5.890 5.270 5.400 39,869 -0.36(-6.26%)
Dec 18, 2013 5.800 5.849 5.540 5.761 10,111 -0.05(-0.84%)
Dec 17, 2013 5.960 6.000 5.810 5.810 11,847 -0.20(-3.33%)
Dec 16, 2013 6.150 6.150 5.800 6.010 31,262 -0.11(-1.80%)
Dec 13, 2013 6.230 6.260 6.030 6.120 5,403 -0.12(-1.92%)
Dec 12, 2013 6.380 6.380 6.240 6.240 6,321 -0.14(-2.19%)
Dec 11, 2013 6.460 6.510 6.380 6.380 4,339 -0.12(-1.85%)
Dec 10, 2013 6.500 6.500 6.451 6.500 3,100 -0.05(-0.76%)
Dec 09, 2013 6.630 6.630 6.450 6.550 9,066 -0.13(-1.95%)
Dec 06, 2013 6.870 6.900 6.520 6.680 0 -0.03(-0.45%)
Dec 05, 2013 6.830 6.910 6.360 6.710 0 -0.13(-1.92%)
Dec 04, 2013 6.830 6.888 6.830 6.842 0 -0.03(-0.41%)
Dec 03, 2013 6.870 6.940 6.841 6.870 0 +0.00(+0.00%)
Dec 02, 2013 6.900 6.950 6.860 6.870 0 -0.08(-1.15%)
Nov 29, 2013 6.850 6.950 6.850 6.950 0 +0.05(+0.72%)
Nov 27, 2013 7.000 7.000 6.860 6.900 0 -0.07(-1.00%)
Nov 26, 2013 7.100 7.100 6.860 6.970 0 -0.18(-2.52%)
Nov 25, 2013 7.250 7.250 7.011 7.150 0 +0.03(+0.42%)
Nov 22, 2013 7.100 7.250 7.055 7.120 0 +0.05(+0.71%)
Nov 21, 2013 7.080 7.150 7.070 7.070 0 +0.03(+0.43%)
Nov 20, 2013 7.016 7.100 7.016 7.040 0 -0.07(-0.92%)
Nov 19, 2013 7.080 7.150 7.060 7.106 0 -0.04(-0.62%)
Nov 18, 2013 7.320 7.320 7.010 7.150 0 -0.20(-2.72%)
Nov 15, 2013 7.500 7.510 7.350 7.350 0 -0.15(-2.00%)
Nov 14, 2013 7.560 7.600 7.500 7.500 0 -0.55(-6.83%)
Nov 12, 2013 8.100 8.250 8.000 8.050 0 -0.47(-5.52%)
Nov 11, 2013 8.310 8.520 8.310 8.520 0 +0.18(+2.16%)
Nov 08, 2013 8.310 8.470 8.310 8.340 0 -0.13(-1.53%)
Nov 07, 2013 8.250 8.470 8.250 8.470 0 +0.22(+2.67%)
Nov 06, 2013 8.250 8.250 7.870 8.250 0 +0.03(+0.36%)
Nov 05, 2013 8.200 8.270 8.050 8.220 0 +0.02(+0.24%)
Nov 04, 2013 8.219 8.250 8.180 8.200 0 +0.09(+1.11%)
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