Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.000 5.000 5.000 5.000 110 +0.00(+0.00%)
Apr 29, 2014 5.020 5.020 4.990 5.000 3,410 -0.02(-0.40%)
Apr 28, 2014 5.040 5.060 5.020 5.020 3,897 -0.06(-1.18%)
Apr 25, 2014 5.080 5.090 5.040 5.080 1,189 -0.01(-0.20%)
Apr 24, 2014 5.040 5.106 5.040 5.090 2,485 +0.03(+0.59%)
Apr 23, 2014 5.158 5.158 5.050 5.060 4,855 -0.07(-1.36%)
Apr 22, 2014 5.130 5.300 5.130 5.130 11,139 +0.04(+0.79%)
Apr 21, 2014 5.060 5.187 5.060 5.090 6,722 +0.03(+0.59%)
Apr 17, 2014 5.110 5.060 5.060 5.060 2,400 -0.09(-1.76%)
Apr 16, 2014 5.090 5.151 5.090 5.151 413 +0.01(+0.21%)
Apr 15, 2014 5.250 5.274 5.060 5.140 17,320 -0.08(-1.53%)
Apr 14, 2014 5.250 5.299 5.220 5.220 997 +0.01(+0.20%)
Apr 11, 2014 5.160 5.220 5.160 5.210 1,672 -0.00(-0.00%)
Apr 10, 2014 5.170 5.290 5.081 5.210 12,916 +0.09(+1.76%)
Apr 09, 2014 5.020 5.250 4.880 5.120 40,034 +0.11(+2.20%)
Apr 08, 2014 5.050 5.050 4.900 5.010 4,240 -0.02(-0.40%)
Apr 07, 2014 5.021 5.150 5.020 5.030 12,577 -0.12(-2.33%)
Apr 04, 2014 5.250 5.250 4.900 5.150 3,072 -0.03(-0.58%)
Apr 03, 2014 5.080 5.249 5.080 5.180 4,575 -0.17(-3.18%)
Apr 02, 2014 4.810 5.350 4.810 5.350 28,346 +0.49(+10.08%)
Apr 01, 2014 5.048 5.048 4.810 4.860 16,305 -0.19(-3.76%)
Mar 31, 2014 5.050 5.160 5.010 5.050 9,753 -0.04(-0.79%)
Mar 28, 2014 5.170 5.200 5.089 5.090 7,817 -0.08(-1.55%)
Mar 27, 2014 5.200 5.200 5.160 5.170 1,703 +0.05(+0.98%)
Mar 26, 2014 5.070 5.320 5.020 5.120 10,577 +0.02(+0.39%)
Mar 25, 2014 5.300 5.300 5.010 5.100 9,906 -0.24(-4.49%)
Mar 24, 2014 5.220 5.350 5.220 5.340 1,579 +0.16(+3.09%)
Mar 21, 2014 5.240 5.260 5.180 5.180 2,053 -0.06(-1.15%)
Mar 20, 2014 5.330 5.370 5.190 5.240 12,475 -0.07(-1.32%)
Mar 19, 2014 5.330 5.370 5.271 5.310 1,717 +0.05(+0.95%)
Mar 18, 2014 5.280 5.370 5.260 5.260 3,506 +0.01(+0.19%)
Mar 17, 2014 5.320 5.370 5.250 5.250 1,059 -0.02(-0.38%)
Mar 14, 2014 5.310 5.350 5.120 5.270 17,259 -0.04(-0.75%)
Mar 13, 2014 5.310 5.350 5.310 5.310 9,189 -0.04(-0.75%)
Mar 12, 2014 5.310 5.352 5.310 5.350 6,387 +0.05(+0.94%)
Mar 11, 2014 5.060 5.360 5.060 5.300 17,186 +0.15(+2.91%)
Mar 10, 2014 5.110 5.180 5.063 5.150 10,307 -0.05(-0.96%)
Mar 07, 2014 5.290 5.340 5.100 5.200 23,405 -0.05(-0.95%)
Mar 06, 2014 5.350 5.350 5.210 5.250 24,687 -0.14(-2.60%)
Mar 05, 2014 5.700 5.700 5.350 5.390 6,297 -0.21(-3.74%)
Mar 04, 2014 5.550 5.650 5.462 5.600 9,155 +0.05(+0.89%)
Feb 28, 2014 5.510 5.550 5.550 5.550 30 +0.10(+1.83%)
Feb 27, 2014 5.400 5.520 5.400 5.450 4,576 +0.00(+0.00%)
Feb 26, 2014 5.520 5.550 5.300 5.450 38,239 -0.17(-3.02%)
Feb 25, 2014 5.516 5.660 5.500 5.620 28,498 +0.06(+1.08%)
Feb 24, 2014 5.550 5.600 5.520 5.560 5,862 -0.09(-1.59%)
Feb 21, 2014 5.570 5.650 5.570 5.650 3,301 -0.03(-0.53%)
Feb 20, 2014 5.578 5.690 5.560 5.680 8,064 +0.11(+1.97%)
Feb 19, 2014 5.793 5.793 5.570 5.570 5,712 -0.19(-3.30%)
Feb 18, 2014 5.750 5.795 5.750 5.760 1,414 +0.01(+0.17%)
Feb 14, 2014 5.860 5.750 5.750 5.750 15,000 -0.13(-2.21%)
Feb 13, 2014 6.150 6.150 5.880 5.880 2,690 -0.05(-0.84%)
Feb 12, 2014 6.080 6.080 5.910 5.930 4,090 -0.07(-1.17%)
Feb 11, 2014 6.020 6.250 5.750 6.000 9,017 -0.08(-1.32%)
Feb 10, 2014 6.020 6.220 6.020 6.080 750 +0.02(+0.33%)
Feb 07, 2014 6.300 6.300 6.020 6.060 3,960 -0.16(-2.57%)
Feb 06, 2014 6.300 6.300 6.010 6.220 17,570 -0.08(-1.27%)
Feb 05, 2014 6.510 6.530 6.280 6.300 5,379 -0.34(-5.12%)
Feb 04, 2014 6.550 6.850 6.500 6.640 9,355 +0.09(+1.37%)
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