Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.490 6.590 6.170 6.170 450,180 -0.35(-5.37%)
Apr 29, 2010 6.480 6.579 6.350 6.520 230,559 +0.12(+1.87%)
Apr 28, 2010 6.260 6.470 6.030 6.400 353,626 +0.12(+1.91%)
Apr 27, 2010 6.970 6.990 6.260 6.280 736,082 -0.74(-10.54%)
Apr 26, 2010 6.790 7.090 6.720 7.020 468,634 +0.23(+3.39%)
Apr 23, 2010 6.500 6.850 6.460 6.790 341,978 +0.32(+4.95%)
Apr 22, 2010 6.260 6.500 6.070 6.470 447,864 +0.18(+2.86%)
Apr 21, 2010 6.360 6.360 6.220 6.290 164,247 -0.07(-1.10%)
Apr 20, 2010 6.400 6.420 6.250 6.360 144,967 +0.03(+0.47%)
Apr 19, 2010 6.280 6.430 6.170 6.330 292,994 +0.03(+0.48%)
Apr 16, 2010 6.320 6.469 6.200 6.300 428,979 +0.01(+0.16%)
Apr 15, 2010 6.000 6.320 5.980 6.290 453,474 +0.27(+4.49%)
Apr 14, 2010 5.790 6.040 5.790 6.020 233,388 +0.24(+4.15%)
Apr 13, 2010 5.650 5.800 5.610 5.780 236,243 +0.15(+2.66%)
Apr 12, 2010 5.560 5.690 5.510 5.630 153,585 +0.06(+1.08%)
Apr 09, 2010 5.640 5.640 5.500 5.570 122,191 -0.02(-0.36%)
Apr 08, 2010 5.550 5.650 5.470 5.590 170,634 +0.03(+0.54%)
Apr 07, 2010 5.490 5.670 5.445 5.560 229,258 +0.09(+1.65%)
Apr 06, 2010 5.260 5.510 5.230 5.470 167,477 +0.17(+3.21%)
Apr 05, 2010 5.440 5.440 5.230 5.300 264,560 -0.13(-2.39%)
Apr 01, 2010 5.650 5.430 5.430 5.430 237,500 -0.17(-3.04%)
Mar 31, 2010 5.560 5.750 5.520 5.600 178,872 +0.04(+0.72%)
Mar 30, 2010 5.590 5.660 5.500 5.560 106,983 +0.01(+0.18%)
Mar 29, 2010 5.590 5.600 5.530 5.550 112,678 -0.01(-0.18%)
Mar 26, 2010 5.600 5.710 5.540 5.560 158,793 +0.01(+0.18%)
Mar 25, 2010 5.590 5.720 5.540 5.550 164,895 +0.03(+0.54%)
Mar 24, 2010 5.550 5.620 5.520 5.520 142,872 -0.07(-1.25%)
Mar 23, 2010 5.700 5.750 5.530 5.590 246,024 -0.12(-2.10%)
Mar 22, 2010 5.450 5.730 5.430 5.710 220,507 +0.22(+4.01%)
Mar 19, 2010 5.630 5.630 5.400 5.490 362,479 -0.09(-1.61%)
Mar 18, 2010 5.530 5.690 5.500 5.580 239,922 +0.01(+0.18%)
Mar 17, 2010 5.760 5.870 5.490 5.570 555,226 -0.19(-3.30%)
Mar 16, 2010 5.980 5.980 5.729 5.760 225,018 -0.22(-3.68%)
Mar 15, 2010 6.060 6.170 5.950 5.980 164,199 -0.04(-0.66%)
Mar 12, 2010 6.080 6.160 5.900 6.020 80,618 -0.01(-0.17%)
Mar 11, 2010 5.880 6.050 5.880 6.030 89,358 +0.12(+2.03%)
Mar 10, 2010 5.830 6.045 5.830 5.910 131,000 +0.06(+1.03%)
Mar 09, 2010 5.910 5.970 5.800 5.850 181,722 -0.07(-1.18%)
Mar 08, 2010 5.920 5.980 5.880 5.920 241,282 +0.01(+0.17%)
Mar 05, 2010 5.880 5.960 5.840 5.910 176,248 +0.09(+1.55%)
Mar 04, 2010 5.820 5.900 5.680 5.820 130,469 +0.00(+0.00%)
Mar 03, 2010 5.810 5.910 5.750 5.820 250,757 +0.01(+0.17%)
Mar 02, 2010 5.770 5.920 5.690 5.810 234,656 +0.05(+0.87%)
Mar 01, 2010 5.670 5.840 5.560 5.760 194,895 +0.15(+2.67%)
Feb 26, 2010 5.650 5.675 5.570 5.610 158,999 -0.01(-0.18%)
Feb 25, 2010 5.680 5.700 5.540 5.620 283,245 -0.10(-1.75%)
Feb 24, 2010 5.700 5.840 5.680 5.720 167,091 +0.04(+0.70%)
Feb 23, 2010 5.910 6.020 5.660 5.680 300,931 -0.22(-3.73%)
Feb 22, 2010 6.030 6.115 5.870 5.900 267,098 -0.09(-1.50%)
Feb 19, 2010 6.200 6.200 5.960 5.990 293,483 -0.21(-3.39%)
Feb 18, 2010 6.240 6.270 6.090 6.200 228,602 -0.04(-0.56%)
Feb 17, 2010 6.160 6.250 6.160 6.235 306,423 +0.08(+1.38%)
Feb 16, 2010 5.880 6.220 5.747 6.150 426,216 +0.28(+4.77%)
Feb 12, 2010 5.750 5.870 5.870 5.870 245,300 +0.05(+0.86%)
Feb 11, 2010 5.890 5.890 5.720 5.820 137,649 -0.09(-1.52%)
Feb 10, 2010 5.950 6.020 5.740 5.910 158,128 -0.07(-1.17%)
Feb 09, 2010 5.820 6.190 5.790 5.980 255,494 +0.19(+3.28%)
Feb 08, 2010 5.880 6.100 5.790 5.790 114,358 -0.11(-1.86%)
Feb 05, 2010 5.900 5.990 5.750 5.900 124,278 +0.04(+0.68%)
Feb 04, 2010 6.100 6.220 5.860 5.860 170,562 -0.27(-4.40%)
Feb 03, 2010 6.090 6.300 6.090 6.130 170,945 +0.03(+0.49%)
Feb 02, 2010 6.180 6.230 6.020 6.100 188,540 -0.10(-1.61%)
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