Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.460 6.570 6.400 6.540 20,024,137 +0.09(+1.40%)
Apr 28, 2011 6.410 6.570 6.410 6.450 26,514,413 -0.06(-0.92%)
Apr 27, 2011 6.500 6.540 6.350 6.510 35,424,255 +0.19(+3.01%)
Apr 26, 2011 6.300 6.370 6.270 6.320 23,228,000 +0.10(+1.61%)
Apr 25, 2011 6.310 6.350 6.185 6.220 16,972,631 +0.08(+1.30%)
Apr 21, 2011 6.150 6.210 6.030 6.140 25,369,884 +0.05(+0.82%)
Apr 20, 2011 6.040 6.210 6.010 6.090 31,737,687 +0.33(+5.73%)
Apr 19, 2011 5.770 5.800 5.660 5.760 16,783,685 +0.06(+1.05%)
Apr 18, 2011 5.750 5.860 5.640 5.700 36,735,291 -0.26(-4.36%)
Apr 15, 2011 5.910 5.980 5.900 5.960 23,021,591 -0.02(-0.33%)
Apr 14, 2011 5.950 6.050 5.920 5.980 52,207,337 -0.08(-1.32%)
Apr 13, 2011 5.750 6.140 5.700 6.060 77,673,870 +0.42(+7.45%)
Apr 12, 2011 5.585 5.690 5.420 5.640 40,933,989 +0.04(+0.71%)
Apr 11, 2011 5.700 5.740 5.560 5.600 28,788,441 -0.13(-2.27%)
Apr 08, 2011 5.810 5.820 5.650 5.730 18,739,657 +0.01(+0.17%)
Apr 07, 2011 5.770 5.830 5.690 5.720 14,341,364 -0.08(-1.38%)
Apr 06, 2011 5.850 5.890 5.740 5.800 23,289,812 -0.13(-2.19%)
Apr 05, 2011 5.830 5.930 5.770 5.930 24,517,848 +0.11(+1.89%)
Apr 04, 2011 5.910 5.910 5.800 5.820 18,604,268 +0.00(+0.00%)
Apr 01, 2011 5.880 5.900 5.790 5.820 30,592,552 +0.01(+0.17%)
Mar 31, 2011 5.690 5.880 5.680 5.810 41,111,532 +0.09(+1.57%)
Mar 30, 2011 5.720 5.720 5.720 5.720 20,752,528 -0.06(-1.04%)
Mar 29, 2011 5.720 5.810 5.670 5.780 35,962,767 -0.03(-0.52%)
Mar 28, 2011 5.760 5.870 5.730 5.810 65,697,639 +0.47(+8.80%)
Mar 25, 2011 5.350 5.410 5.260 5.340 26,106,789 +0.01(+0.19%)
Mar 24, 2011 5.200 5.390 5.140 5.330 36,903,136 +0.19(+3.70%)
Mar 23, 2011 5.100 5.160 5.050 5.140 26,117,138 +0.04(+0.78%)
Mar 22, 2011 5.200 5.230 5.100 5.100 38,973,453 -0.16(-3.04%)
Mar 21, 2011 5.247 5.300 5.210 5.260 25,764,383 +0.19(+3.75%)
Mar 18, 2011 5.180 5.199 5.040 5.070 19,816,139 +0.02(+0.40%)
Mar 17, 2011 5.190 5.200 4.970 5.050 30,824,247 +0.04(+0.80%)
Mar 16, 2011 5.185 5.290 4.960 5.010 42,256,848 -0.19(-3.65%)
Mar 15, 2011 5.240 5.310 5.200 5.200 50,233,780 -0.11(-2.07%)
Mar 14, 2011 5.290 5.380 5.230 5.310 25,277,168 -0.02(-0.38%)
Mar 11, 2011 5.100 5.380 5.100 5.330 27,154,587 +0.19(+3.70%)
Mar 10, 2011 5.290 5.320 5.120 5.140 42,454,254 -0.18(-3.38%)
Mar 09, 2011 5.520 5.490 5.270 5.320 55,698,981 -0.20(-3.62%)
Mar 08, 2011 5.510 5.610 5.420 5.520 32,438,504 -0.03(-0.54%)
Mar 07, 2011 5.640 5.790 5.410 5.550 49,744,658 -0.11(-1.94%)
Mar 04, 2011 5.300 5.700 5.290 5.660 68,044,838 +0.29(+5.40%)
Mar 03, 2011 5.250 5.450 5.290 5.370 92,705,818 +0.12(+2.29%)
Mar 02, 2011 4.780 5.260 4.770 5.250 92,410,360 +0.53(+11.23%)
Mar 01, 2011 4.870 4.920 4.700 4.720 38,973,693 -0.18(-3.67%)
Feb 28, 2011 4.945 4.990 4.830 4.900 26,455,127 +0.05(+1.03%)
Feb 25, 2011 4.785 4.900 4.750 4.850 49,910,235 +0.21(+4.53%)
Feb 24, 2011 4.620 4.700 4.540 4.640 59,717,307 -0.03(-0.64%)
Feb 23, 2011 4.810 4.880 4.630 4.670 60,744,844 -0.08(-1.68%)
Feb 22, 2011 4.830 4.900 4.740 4.750 41,531,680 -0.25(-5.00%)
Feb 18, 2011 4.990 5.090 4.980 5.000 63,254,134 -0.01(-0.20%)
Feb 17, 2011 4.900 5.140 4.890 5.010 57,691,380 +0.11(+2.24%)
Feb 16, 2011 4.650 4.920 4.640 4.900 66,149,787 +0.41(+9.13%)
Feb 15, 2011 4.600 4.630 4.470 4.490 55,913,540 -0.12(-2.60%)
Feb 14, 2011 4.690 4.810 4.600 4.610 45,183,472 -0.08(-1.71%)
Feb 11, 2011 4.400 4.790 4.390 4.690 85,863,757 +0.21(+4.69%)
Feb 10, 2011 4.190 4.490 4.160 4.480 121,385,622 +0.92(+25.84%)
Feb 09, 2011 3.570 3.640 3.515 3.560 29,560,587 -0.01(-0.28%)
Feb 08, 2011 3.500 3.620 3.460 3.570 37,905,596 +0.11(+3.18%)
Feb 07, 2011 3.440 3.510 3.420 3.460 18,881,706 +0.04(+1.17%)
Feb 04, 2011 3.355 3.430 3.320 3.420 32,602,813 +0.15(+4.59%)
Feb 03, 2011 3.370 3.380 3.240 3.270 61,358,749 -0.16(-4.66%)
Feb 02, 2011 3.480 3.500 3.420 3.430 20,428,926 +0.00(+0.00%)
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