Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.524 4.534 4.428 4.476 14,930,891 -0.02(-0.50%)
May 30, 2012 4.450 4.527 4.418 4.499 20,221,866 +0.08(+1.74%)
May 29, 2012 4.374 4.431 4.374 4.422 10,609,915 +0.07(+1.69%)
May 25, 2012 4.335 4.383 4.326 4.348 9,222,928 +0.00(+0.07%)
May 24, 2012 4.287 4.346 4.265 4.345 14,746,003 +0.08(+1.88%)
May 23, 2012 4.239 4.303 4.189 4.265 16,066,775 -0.02(-0.45%)
May 22, 2012 4.281 4.383 4.245 4.284 12,437,797 +0.03(+0.75%)
May 21, 2012 4.143 4.265 4.136 4.252 9,066,201 +0.12(+2.95%)
May 18, 2012 4.178 4.207 4.116 4.130 10,738,198 -0.02(-0.54%)
May 17, 2012 4.242 4.261 4.153 4.153 11,887,084 -0.08(-1.82%)
May 16, 2012 4.358 4.402 4.229 4.229 12,085,314 -0.11(-2.58%)
May 15, 2012 4.374 4.422 4.335 4.342 12,597,982 -0.02(-0.51%)
May 14, 2012 4.329 4.404 4.326 4.364 12,792,121 -0.03(-0.58%)
May 11, 2012 4.396 4.460 4.358 4.390 7,900,586 -0.06(-1.30%)
May 10, 2012 4.492 4.492 4.422 4.447 8,642,201 +0.01(+0.14%)
May 09, 2012 4.345 4.467 4.326 4.441 12,019,920 +0.04(+0.95%)
May 08, 2012 4.418 4.455 4.326 4.399 17,797,500 -0.06(-1.36%)
May 07, 2012 4.431 4.495 4.418 4.460 7,581,610 +0.01(+0.29%)
May 04, 2012 4.534 4.546 4.444 4.447 10,305,833 -0.10(-2.25%)
May 03, 2012 4.630 4.649 4.527 4.550 11,859,654 -0.08(-1.73%)
May 02, 2012 4.707 4.726 4.624 4.630 7,517,096 -0.10(-2.03%)
May 01, 2012 4.758 4.809 4.720 4.726 9,711,396 -0.03(-0.54%)
Apr 30, 2012 4.758 4.761 4.704 4.752 14,960,001 -0.01(-0.20%)
Apr 27, 2012 4.790 4.800 4.729 4.761 7,243,850 +0.00(+0.00%)
Apr 26, 2012 4.752 4.781 4.707 4.761 15,773,498 +0.00(+0.07%)
Apr 25, 2012 4.822 4.835 4.742 4.758 14,552,873 -0.04(-0.80%)
Apr 24, 2012 4.793 4.813 4.761 4.797 13,430,253 +0.02(+0.34%)
Apr 23, 2012 4.790 4.806 4.729 4.781 14,166,377 -0.05(-1.06%)
Apr 20, 2012 4.793 4.848 4.752 4.832 12,113,750 +0.06(+1.17%)
Apr 19, 2012 4.825 4.851 4.691 4.776 13,190,073 -0.01(-0.30%)
Apr 18, 2012 4.790 4.861 4.750 4.790 11,367,195 -0.04(-0.73%)
Apr 17, 2012 4.806 4.857 4.768 4.825 7,777,353 +0.07(+1.52%)
Apr 16, 2012 4.787 4.854 4.742 4.753 11,459,947 -0.00(-0.10%)
Apr 13, 2012 4.861 4.874 4.748 4.758 15,507,630 -0.12(-2.46%)
Apr 12, 2012 4.800 4.880 4.787 4.878 8,674,940 +0.09(+1.98%)
Apr 11, 2012 4.822 4.841 4.764 4.784 21,374,576 +0.03(+0.54%)
Apr 10, 2012 4.813 4.931 4.758 4.758 18,795,484 -0.09(-1.85%)
Apr 09, 2012 4.813 4.880 4.784 4.848 8,395,374 -0.04(-0.85%)
Apr 05, 2012 4.921 4.973 4.883 4.889 14,203,283 -0.06(-1.23%)
Apr 04, 2012 5.027 5.040 4.950 4.950 9,388,878 -0.12(-2.46%)
Apr 03, 2012 5.040 5.087 5.002 5.075 20,655,570 +0.01(+0.19%)
Apr 02, 2012 5.030 5.114 5.002 5.066 13,688,384 +0.02(+0.32%)
Mar 30, 2012 5.117 5.120 5.008 5.050 10,481,976 -0.03(-0.57%)
Mar 29, 2012 5.053 5.095 5.027 5.079 12,454,126 -0.00(-0.06%)
Mar 28, 2012 5.120 5.143 4.957 5.082 24,724,284 -0.05(-1.00%)
Mar 27, 2012 5.219 5.223 5.123 5.133 12,820,768 -0.09(-1.66%)
Mar 26, 2012 5.229 5.300 5.197 5.219 14,288,515 +0.05(+1.05%)
Mar 23, 2012 5.143 5.197 5.133 5.165 5,519,267 +0.03(+0.56%)
Mar 22, 2012 5.159 5.210 5.130 5.136 8,618,631 -0.08(-1.60%)
Mar 21, 2012 5.290 5.312 5.181 5.219 5,894,133 -0.06(-1.09%)
Mar 20, 2012 5.248 5.312 5.197 5.277 7,300,880 -0.01(-0.18%)
Mar 19, 2012 5.203 5.328 5.178 5.287 10,748,082 +0.07(+1.41%)
Mar 16, 2012 5.191 5.239 5.171 5.213 13,105,634 +0.04(+0.74%)
Mar 15, 2012 5.178 5.219 5.136 5.175 20,580,904 +0.02(+0.31%)
Mar 14, 2012 5.412 5.412 5.149 5.159 17,707,400 -0.15(-2.84%)
Mar 13, 2012 5.255 5.341 5.245 5.309 11,886,610 +0.10(+1.84%)
Mar 12, 2012 5.232 5.239 5.194 5.213 6,537,842 -0.03(-0.55%)
Mar 09, 2012 5.194 5.242 5.133 5.242 9,700,194 +0.06(+1.24%)
Mar 08, 2012 5.152 5.191 5.095 5.178 8,770,964 +0.06(+1.19%)
Mar 07, 2012 5.066 5.146 5.024 5.117 12,507,564 +0.11(+2.11%)
Mar 06, 2012 5.046 5.091 4.986 5.011 9,734,828 -0.11(-2.13%)
Mar 05, 2012 5.152 5.159 5.082 5.120 7,953,003 -0.04(-0.81%)
Mar 02, 2012 5.191 5.229 5.146 5.162 9,686,200 -0.04(-0.80%)
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