Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.930 3.950 3.900 3.900 5,256,102 -0.01(-0.26%)
Mar 28, 2014 3.930 3.940 3.890 3.910 5,344,275 +0.03(+0.77%)
Mar 27, 2014 3.880 3.880 3.790 3.880 8,690,260 +0.19(+5.15%)
Mar 26, 2014 3.740 3.750 3.640 3.690 6,254,693 -0.03(-0.81%)
Mar 25, 2014 3.730 3.780 3.690 3.720 7,394,562 -0.03(-0.80%)
Mar 24, 2014 3.800 3.800 3.680 3.750 10,729,613 -0.12(-3.10%)
Mar 21, 2014 3.990 4.010 3.850 3.870 8,365,002 -0.07(-1.78%)
Mar 20, 2014 3.920 3.970 3.910 3.940 7,012,460 +0.07(+1.81%)
Mar 19, 2014 3.940 3.950 3.870 3.870 7,936,975 -0.09(-2.27%)
Mar 18, 2014 3.980 3.990 3.940 3.960 8,505,333 +0.05(+1.28%)
Mar 17, 2014 3.900 3.960 3.890 3.910 7,911,597 +0.07(+1.82%)
Mar 14, 2014 3.800 3.900 3.800 3.840 9,980,962 -0.06(-1.54%)
Mar 13, 2014 4.040 4.050 3.890 3.900 9,538,424 -0.18(-4.41%)
Mar 12, 2014 4.040 4.080 3.980 4.080 8,819,653 +0.00(+0.00%)
Mar 11, 2014 4.105 4.170 4.080 4.080 6,379,565 -0.05(-1.21%)
Mar 10, 2014 4.140 4.170 4.080 4.130 6,367,959 +0.01(+0.24%)
Mar 07, 2014 4.140 4.190 4.100 4.120 7,587,809 -0.09(-2.14%)
Mar 06, 2014 4.280 4.300 4.180 4.210 5,644,137 -0.02(-0.47%)
Mar 05, 2014 4.250 4.270 4.230 4.230 3,141,833 -0.02(-0.47%)
Mar 04, 2014 4.230 4.250 4.210 4.250 4,333,316 +0.08(+1.92%)
Mar 03, 2014 4.170 4.200 4.130 4.170 6,708,902 -0.11(-2.57%)
Feb 28, 2014 4.300 4.340 4.260 4.280 9,795,134 +0.05(+1.18%)
Feb 27, 2014 4.240 4.280 4.200 4.230 7,099,150 -0.03(-0.70%)
Feb 26, 2014 4.310 4.320 4.230 4.260 3,891,854 -0.04(-0.93%)
Feb 25, 2014 4.320 4.340 4.260 4.300 3,788,574 +0.01(+0.23%)
Feb 24, 2014 4.310 4.330 4.280 4.290 4,356,505 +0.03(+0.70%)
Feb 21, 2014 4.260 4.290 4.250 4.260 3,092,280 +0.00(+0.00%)
Feb 20, 2014 4.200 4.280 4.180 4.260 10,797,687 -0.02(-0.47%)
Feb 19, 2014 4.280 4.290 4.240 4.280 5,453,917 +0.02(+0.47%)
Feb 18, 2014 4.240 4.270 4.220 4.260 5,848,812 +0.03(+0.71%)
Feb 14, 2014 4.230 4.230 4.230 0 -0.07(-1.63%)
Feb 13, 2014 4.290 4.320 4.250 4.300 5,211,039 +0.07(+1.65%)
Feb 12, 2014 4.220 4.290 4.200 4.230 6,316,197 +0.00(+0.00%)
Feb 11, 2014 4.190 4.250 4.170 4.230 10,949,350 -0.14(-3.20%)
Feb 10, 2014 4.400 4.430 4.340 4.370 10,147,151 -0.11(-2.46%)
Feb 07, 2014 4.430 4.480 4.370 4.480 22,024,385 +0.01(+0.22%)
Feb 06, 2014 4.470 4.510 4.300 4.470 49,708,314 +0.32(+7.71%)
Feb 05, 2014 4.120 4.220 4.010 4.150 16,780,040 +0.04(+0.97%)
Feb 04, 2014 3.950 4.130 3.930 4.110 16,267,087 +0.30(+7.87%)
Feb 03, 2014 3.980 3.990 3.800 3.810 17,163,403 -0.14(-3.54%)
Jan 31, 2014 3.930 4.000 3.900 3.950 10,525,177 -0.03(-0.75%)
Jan 30, 2014 4.080 4.100 3.950 3.980 16,857,884 -0.05(-1.24%)
Jan 29, 2014 4.010 4.090 3.990 4.030 12,942,899 +0.02(+0.50%)
Jan 28, 2014 4.000 4.060 3.990 4.010 6,461,552 +0.05(+1.26%)
Jan 27, 2014 3.960 3.990 3.880 3.960 11,523,064 +0.15(+3.94%)
Jan 24, 2014 3.950 3.950 3.800 3.810 20,686,968 -0.22(-5.46%)
Jan 23, 2014 4.160 4.160 4.000 4.030 12,266,293 -0.16(-3.82%)
Jan 22, 2014 4.230 4.255 4.150 4.190 13,525,964 +0.00(+0.00%)
Jan 21, 2014 4.120 4.210 4.120 4.190 8,780,376 +0.06(+1.45%)
Jan 17, 2014 4.130 4.130 4.130 0 -0.07(-1.67%)
Jan 16, 2014 4.280 4.330 4.200 4.200 13,080,694 -0.17(-3.89%)
Jan 15, 2014 4.350 4.390 4.300 4.370 10,141,022 +0.01(+0.23%)
Jan 14, 2014 4.410 4.410 4.310 4.360 8,852,310 +0.04(+0.93%)
Jan 13, 2014 4.430 4.480 4.300 4.320 19,113,358 +0.00(+0.00%)
Jan 10, 2014 4.250 4.330 4.170 4.320 14,776,567 -0.04(-0.92%)
Jan 09, 2014 4.410 4.430 4.350 4.360 22,643,730 -0.25(-5.42%)
Jan 08, 2014 4.580 4.620 4.550 4.610 8,275,664 +0.07(+1.54%)
Jan 07, 2014 4.540 4.560 4.500 4.540 6,914,797 +0.08(+1.79%)
Jan 06, 2014 4.500 4.500 4.460 4.460 8,709,014 -0.02(-0.45%)
Jan 03, 2014 4.470 4.500 4.460 4.480 6,329,320 +0.06(+1.36%)
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