Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.710 5.790 5.700 5.780 1,789,250 +0.04(+0.70%)
Dec 28, 2012 5.740 5.770 5.710 5.740 1,225,423 -0.03(-0.52%)
Dec 27, 2012 5.810 5.850 5.710 5.770 1,546,359 -0.08(-1.37%)
Dec 26, 2012 5.790 6.010 5.750 5.850 3,661,892 -0.07(-1.18%)
Dec 24, 2012 5.910 5.950 5.900 5.920 984,890 -0.03(-0.50%)
Dec 21, 2012 5.960 5.970 5.895 5.950 2,600,588 -0.06(-1.00%)
Dec 20, 2012 5.830 6.020 5.820 6.010 4,216,251 +0.18(+3.09%)
Dec 19, 2012 5.780 5.880 5.770 5.830 2,285,993 +0.07(+1.22%)
Dec 18, 2012 5.700 5.760 5.670 5.760 1,356,566 +0.06(+1.05%)
Dec 17, 2012 5.620 5.720 5.620 5.700 1,368,889 +0.10(+1.79%)
Dec 14, 2012 5.660 5.670 5.520 5.600 1,675,605 -0.06(-1.06%)
Dec 13, 2012 5.740 5.750 5.640 5.660 1,587,389 -0.09(-1.57%)
Dec 12, 2012 5.880 5.888 5.740 5.750 1,283,707 -0.13(-2.21%)
Dec 11, 2012 5.910 5.930 5.860 5.880 1,039,424 -0.03(-0.51%)
Dec 10, 2012 5.880 5.920 5.860 5.910 640,050 +0.04(+0.68%)
Dec 07, 2012 5.840 5.890 5.830 5.870 996,456 +0.02(+0.34%)
Dec 06, 2012 5.840 5.890 5.830 5.850 831,974 -0.01(-0.17%)
Dec 05, 2012 5.890 5.910 5.840 5.860 917,282 -0.03(-0.51%)
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