Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.231 3.257 3.173 3.186 64,737 -0.07(-2.18%)
Oct 30, 2013 3.334 3.347 3.192 3.257 195,651 -0.06(-1.75%)
Oct 29, 2013 3.334 3.380 3.296 3.315 151,740 -0.05(-1.54%)
Oct 28, 2013 3.360 3.393 3.296 3.367 48,912 -0.04(-1.14%)
Oct 25, 2013 3.328 3.425 3.309 3.406 69,220 +0.05(+1.54%)
Oct 24, 2013 3.360 3.386 3.328 3.354 86,770 +0.06(+1.96%)
Oct 23, 2013 3.334 3.380 3.283 3.289 169,960 -0.06(-1.74%)
Oct 22, 2013 3.276 3.431 3.276 3.347 238,540 -0.10(-2.81%)
Oct 21, 2013 3.457 3.464 3.399 3.444 48,563 -0.05(-1.30%)
Oct 18, 2013 3.496 3.535 3.461 3.490 31,630 -0.01(-0.37%)
Oct 17, 2013 3.490 3.561 3.470 3.503 58,370 +0.09(+2.65%)
Oct 16, 2013 3.373 3.438 3.354 3.412 70,675 -0.02(-0.57%)
Oct 15, 2013 3.360 3.464 3.334 3.431 38,951 +0.01(+0.38%)
Oct 14, 2013 3.419 3.495 3.419 3.419 31,195 +0.00(+0.00%)
Oct 11, 2013 3.515 3.541 3.412 3.419 57,180 -0.06(-1.67%)
Oct 10, 2013 3.522 3.541 3.451 3.477 62,834 -0.12(-3.41%)
Oct 09, 2013 3.490 3.612 3.490 3.599 62,073 +0.14(+4.19%)
Oct 08, 2013 3.581 3.625 3.404 3.455 132,787 -0.09(-2.49%)
Oct 07, 2013 3.543 3.574 3.543 3.543 74,272 +0.01(+0.18%)
Oct 04, 2013 3.549 3.568 3.518 3.537 42,081 +0.04(+1.26%)
Oct 03, 2013 3.518 3.562 3.474 3.493 32,686 +0.01(+0.36%)
Oct 02, 2013 3.530 3.561 3.467 3.480 115,673 -0.03(-0.90%)
Oct 01, 2013 3.581 3.606 3.499 3.511 76,523 -0.08(-2.28%)
Sep 27, 2013 3.568 3.663 3.568 3.593 32,286 +0.04(+1.06%)
Sep 26, 2013 3.638 3.638 3.486 3.556 46,616 -0.04(-1.23%)
Sep 25, 2013 3.537 3.719 3.537 3.600 68,259 +0.15(+4.20%)
Sep 24, 2013 3.373 3.505 3.294 3.455 127,212 -0.01(-0.36%)
Sep 23, 2013 3.606 3.631 3.440 3.467 92,303 -0.13(-3.68%)
Sep 20, 2013 3.694 3.732 3.600 3.600 87,099 -0.11(-2.89%)
Sep 19, 2013 4.009 4.009 3.644 3.707 270,183 -0.32(-7.98%)
Sep 18, 2013 3.619 4.066 3.530 4.028 159,166 +0.40(+11.13%)
Sep 17, 2013 3.650 3.694 3.568 3.625 55,843 +0.07(+1.95%)
Sep 16, 2013 3.612 3.653 3.543 3.556 47,547 -0.04(-1.05%)
Sep 13, 2013 3.537 3.618 3.513 3.593 97,887 +0.04(+1.24%)
Sep 12, 2013 3.625 3.644 3.537 3.549 67,458 -0.23(-6.17%)
Sep 11, 2013 3.650 3.795 3.600 3.783 71,741 +0.16(+4.53%)
Sep 10, 2013 3.783 3.783 3.537 3.619 142,562 -0.25(-6.36%)
Sep 09, 2013 3.871 3.934 3.839 3.864 169,071 +0.02(+0.49%)
Sep 06, 2013 3.909 3.909 3.808 3.846 117,865 -0.23(-5.72%)
Sep 05, 2013 3.719 4.079 3.669 4.079 356,746 +0.37(+9.85%)
Sep 04, 2013 3.656 3.732 3.650 3.713 69,889 +0.03(+0.68%)
Sep 03, 2013 3.751 3.801 3.682 3.688 122,207 -0.06(-1.68%)
Aug 30, 2013 3.795 3.876 3.726 3.751 90,580 -0.13(-3.41%)
Aug 29, 2013 3.783 3.921 3.713 3.883 146,429 +0.19(+5.12%)
Aug 28, 2013 3.902 3.909 3.669 3.694 189,624 +0.08(+2.27%)
Aug 27, 2013 3.801 3.893 3.600 3.612 182,691 -0.05(-1.38%)
Aug 26, 2013 3.663 3.713 3.593 3.663 131,425 +0.01(+0.35%)
Aug 23, 2013 3.543 3.656 3.423 3.650 135,032 +0.08(+2.12%)
Aug 22, 2013 3.499 3.587 3.423 3.574 47,189 +0.13(+3.66%)
Aug 21, 2013 3.606 3.606 3.442 3.448 101,045 -0.27(-7.29%)
Aug 20, 2013 3.656 3.764 3.644 3.719 98,079 +0.12(+3.33%)
Aug 19, 2013 3.707 3.732 3.593 3.600 79,542 -0.13(-3.55%)
Aug 16, 2013 3.701 3.783 3.663 3.732 144,962 -0.06(-1.50%)
Aug 15, 2013 3.423 3.820 3.404 3.789 195,198 +0.30(+8.48%)
Aug 14, 2013 3.404 3.530 3.404 3.493 136,110 +0.06(+1.65%)
Aug 13, 2013 3.429 3.467 3.373 3.436 82,632 +0.00(+0.00%)
Aug 12, 2013 3.385 3.499 3.373 3.436 116,998 +0.08(+2.25%)
Aug 09, 2013 3.278 3.411 3.228 3.360 84,718 +0.08(+2.30%)
Aug 08, 2013 3.083 3.329 3.083 3.284 148,719 +0.13(+3.99%)
Aug 07, 2013 3.121 3.266 3.120 3.158 102,165 +0.04(+1.42%)
Aug 06, 2013 3.102 3.228 3.102 3.114 160,512 -0.09(-2.76%)
Aug 05, 2013 3.253 3.284 3.184 3.203 111,495 -0.05(-1.55%)
Aug 02, 2013 3.284 3.320 3.247 3.253 69,740 -0.04(-1.15%)
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