Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.264 7.264 7.168 7.168 53,293 +0.00(+0.00%)
May 30, 2013 7.197 7.197 7.119 7.168 0 +0.05(+0.68%)
May 29, 2013 7.119 7.119 7.119 7.119 103 -0.08(-1.08%)
May 28, 2013 7.274 7.348 6.955 7.197 1,755 -0.14(-1.85%)
May 24, 2013 7.211 7.507 7.130 7.332 0 +0.29(+4.13%)
May 23, 2013 7.071 7.264 7.042 7.042 0 -0.10(-1.36%)
May 22, 2013 7.067 7.264 6.887 7.139 0 -0.03(-0.41%)
May 20, 2013 7.148 7.168 7.168 7.168 3,716 +0.11(+1.51%)
May 17, 2013 7.061 7.177 7.022 7.061 0 -0.06(-0.82%)
May 16, 2013 7.216 7.216 7.022 7.119 11,872 -0.15(-2.00%)
May 15, 2013 7.119 7.264 7.119 7.264 0 +0.20(+2.89%)
May 13, 2013 7.023 7.060 7.022 7.060 0 -0.06(-0.83%)
May 10, 2013 7.071 7.119 7.023 7.119 0 +0.04(+0.64%)
May 09, 2013 7.206 7.235 6.935 7.074 0 -0.14(-1.97%)
May 08, 2013 6.984 7.216 6.977 7.216 0 +0.08(+1.09%)
May 07, 2013 6.974 7.139 6.974 7.139 0 +0.21(+3.00%)
May 06, 2013 6.925 6.945 6.925 6.930 0 +0.05(+0.72%)
May 03, 2013 6.916 6.916 6.877 6.881 0 +0.00(+0.06%)
May 02, 2013 6.829 6.877 6.829 6.877 0 +0.05(+0.71%)
May 01, 2013 6.829 6.829 6.780 6.829 0 -0.05(-0.70%)
Apr 29, 2013 6.877 6.877 6.877 6.877 1,755 -0.04(-0.56%)
Apr 26, 2013 6.829 6.916 6.819 6.916 4,833 +0.09(+1.28%)
Apr 25, 2013 6.790 6.848 6.770 6.829 37,167 +0.06(+0.86%)
Apr 24, 2013 6.645 6.819 6.615 6.770 0 +0.12(+1.75%)
Apr 23, 2013 6.829 6.838 6.587 6.654 24,060 -0.17(-2.55%)
Apr 22, 2013 6.848 6.877 6.829 6.829 4,852 -0.05(-0.70%)
Apr 19, 2013 6.877 6.877 6.848 6.877 9,063 +0.02(+0.28%)
Apr 18, 2013 6.877 6.887 6.809 6.858 18,313 -0.02(-0.28%)
Apr 17, 2013 6.877 6.896 6.877 6.877 13,111 +0.04(+0.57%)
Apr 16, 2013 6.829 6.877 6.829 6.838 6,343 -0.04(-0.56%)
Apr 15, 2013 6.955 6.955 6.858 6.877 11,329 +0.02(+0.23%)
Apr 12, 2013 6.867 6.916 6.858 6.862 13,111 -0.01(-0.08%)
Apr 11, 2013 6.955 6.955 6.858 6.867 2,710 -0.06(-0.84%)
Apr 10, 2013 6.954 6.954 6.853 6.925 4,129 -0.05(-0.69%)
Apr 09, 2013 6.925 6.974 6.925 6.974 3,365 +0.10(+1.41%)
Apr 08, 2013 6.916 6.925 6.829 6.877 5,962 +0.00(+0.00%)
Apr 05, 2013 6.851 6.877 6.851 6.877 1,145 +0.00(+0.00%)
Apr 04, 2013 6.877 6.877 6.867 6.877 5,844 +0.00(+0.00%)
Apr 03, 2013 6.955 6.974 6.869 6.877 17,138 -0.02(-0.28%)
Apr 02, 2013 6.896 6.896 6.877 6.896 15,297 +0.01(+0.14%)
Apr 01, 2013 6.974 6.974 6.829 6.887 39,967 +0.01(+0.14%)
Mar 28, 2013 6.877 6.883 6.829 6.877 17,550 +0.00(+0.00%)
Mar 27, 2013 6.877 6.925 6.877 6.877 87,330 -0.05(-0.70%)
Mar 26, 2013 6.931 6.931 6.877 6.925 28,391 +0.02(+0.28%)
Mar 25, 2013 6.925 6.974 6.906 6.906 8,867 -0.02(-0.28%)
Mar 22, 2013 6.986 6.986 6.925 6.925 1,353 -0.11(-1.51%)
Mar 21, 2013 6.838 7.032 6.838 7.032 3,097 +0.10(+1.39%)
Mar 20, 2013 6.935 6.935 6.935 6.935 722 -0.04(-0.55%)
Mar 19, 2013 6.887 7.022 6.877 6.974 3,345 -0.05(-0.69%)
Mar 18, 2013 7.022 7.022 6.877 7.022 2,322 -0.02(-0.28%)
Mar 15, 2013 7.022 7.042 6.877 7.042 24,585 +0.07(+1.04%)
Mar 14, 2013 6.877 7.003 6.877 6.969 12,285 +0.00(+0.07%)
Mar 12, 2013 6.964 6.964 6.964 6.964 0 -0.01(-0.14%)
Mar 11, 2013 6.901 6.976 6.901 6.974 6,144 +0.06(+0.81%)
Mar 08, 2013 6.877 6.935 6.877 6.918 3,974 -0.06(-0.80%)
Mar 07, 2013 6.838 7.061 6.838 6.974 2,064 -0.06(-0.83%)
Mar 06, 2013 6.935 7.042 6.896 7.032 9,466 +0.07(+0.97%)
Mar 05, 2013 6.947 7.071 6.838 6.964 20,589 +0.01(+0.14%)
Mar 04, 2013 6.925 7.038 6.925 6.955 6,523 -0.02(-0.28%)
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