Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.523 4.533 4.427 4.475 14,934,682 -0.02(-0.50%)
May 30, 2012 4.449 4.526 4.417 4.497 20,227,000 +0.08(+1.74%)
May 29, 2012 4.372 4.430 4.372 4.421 10,612,609 +0.07(+1.70%)
May 25, 2012 4.334 4.382 4.324 4.347 9,225,270 +0.00(+0.07%)
May 24, 2012 4.286 4.345 4.264 4.344 14,749,747 +0.08(+1.88%)
May 23, 2012 4.238 4.302 4.188 4.264 16,070,855 -0.02(-0.45%)
May 22, 2012 4.280 4.382 4.244 4.283 12,440,955 +0.03(+0.75%)
May 21, 2012 4.142 4.264 4.135 4.251 9,068,503 +0.12(+2.95%)
May 18, 2012 4.177 4.206 4.115 4.129 10,740,924 -0.02(-0.54%)
May 17, 2012 4.241 4.260 4.151 4.151 11,890,102 -0.08(-1.82%)
May 16, 2012 4.356 4.401 4.228 4.228 12,088,383 -0.11(-2.58%)
May 15, 2012 4.372 4.421 4.334 4.340 12,601,181 -0.02(-0.51%)
May 14, 2012 4.328 4.403 4.324 4.363 12,795,369 -0.03(-0.58%)
May 11, 2012 4.395 4.459 4.356 4.389 7,902,592 -0.06(-1.30%)
May 10, 2012 4.491 4.491 4.421 4.446 8,644,395 +0.01(+0.14%)
May 09, 2012 4.344 4.465 4.324 4.440 12,022,972 +0.04(+0.95%)
May 08, 2012 4.417 4.454 4.324 4.398 17,802,018 -0.06(-1.36%)
May 07, 2012 4.430 4.494 4.417 4.459 7,583,535 +0.01(+0.29%)
May 04, 2012 4.533 4.545 4.443 4.446 10,308,450 -0.10(-2.25%)
May 03, 2012 4.629 4.648 4.526 4.549 11,862,665 -0.08(-1.73%)
May 02, 2012 4.706 4.725 4.622 4.629 7,519,005 -0.10(-2.03%)
May 01, 2012 4.757 4.808 4.718 4.725 9,713,861 -0.03(-0.54%)
Apr 30, 2012 4.757 4.760 4.702 4.750 14,963,799 -0.01(-0.20%)
Apr 27, 2012 4.789 4.799 4.728 4.760 7,245,689 +0.00(+0.00%)
Apr 26, 2012 4.750 4.779 4.706 4.760 15,777,503 +0.00(+0.07%)
Apr 25, 2012 4.821 4.834 4.741 4.757 14,556,568 -0.04(-0.80%)
Apr 24, 2012 4.792 4.811 4.760 4.795 13,433,662 +0.02(+0.33%)
Apr 23, 2012 4.789 4.805 4.728 4.779 14,169,974 -0.05(-1.06%)
Apr 20, 2012 4.792 4.847 4.750 4.831 12,116,825 +0.06(+1.17%)
Apr 19, 2012 4.824 4.850 4.690 4.774 13,193,422 -0.01(-0.30%)
Apr 18, 2012 4.789 4.859 4.749 4.789 11,370,081 -0.04(-0.73%)
Apr 17, 2012 4.805 4.856 4.766 4.824 7,779,328 +0.07(+1.52%)
Apr 16, 2012 4.786 4.853 4.741 4.752 11,462,857 -0.00(-0.10%)
Apr 13, 2012 4.859 4.873 4.747 4.757 15,511,567 -0.12(-2.46%)
Apr 12, 2012 4.799 4.879 4.786 4.877 8,677,143 +0.09(+1.98%)
Apr 11, 2012 4.821 4.840 4.763 4.783 21,380,004 +0.03(+0.54%)
Apr 10, 2012 4.811 4.930 4.757 4.757 18,800,256 -0.09(-1.85%)
Apr 09, 2012 4.811 4.879 4.783 4.847 8,397,505 -0.04(-0.85%)
Apr 05, 2012 4.920 4.972 4.882 4.888 14,206,889 -0.06(-1.23%)
Apr 04, 2012 5.026 5.039 4.949 4.949 9,391,262 -0.12(-2.46%)
Apr 03, 2012 5.039 5.085 5.000 5.074 20,660,814 +0.01(+0.19%)
Apr 02, 2012 5.029 5.112 5.000 5.064 13,691,860 +0.02(+0.32%)
Mar 30, 2012 5.116 5.119 5.007 5.048 10,484,638 -0.03(-0.57%)
Mar 29, 2012 5.052 5.093 5.026 5.077 12,457,288 -0.00(-0.06%)
Mar 28, 2012 5.119 5.141 4.955 5.080 24,730,562 -0.05(-1.00%)
Mar 27, 2012 5.218 5.221 5.122 5.132 12,824,024 -0.09(-1.66%)
Mar 26, 2012 5.228 5.298 5.196 5.218 14,292,142 +0.05(+1.05%)
Mar 23, 2012 5.141 5.196 5.132 5.164 5,520,668 +0.03(+0.56%)
Mar 22, 2012 5.157 5.209 5.128 5.135 8,620,819 -0.08(-1.60%)
Mar 21, 2012 5.289 5.311 5.180 5.218 5,895,630 -0.06(-1.09%)
Mar 20, 2012 5.247 5.311 5.196 5.276 7,302,733 -0.01(-0.18%)
Mar 19, 2012 5.202 5.327 5.177 5.285 10,750,811 +0.07(+1.41%)
Mar 16, 2012 5.189 5.237 5.170 5.212 13,108,962 +0.04(+0.74%)
Mar 15, 2012 5.177 5.218 5.135 5.173 20,586,128 +0.02(+0.31%)
Mar 14, 2012 5.410 5.410 5.148 5.157 17,711,896 -0.15(-2.84%)
Mar 13, 2012 5.253 5.340 5.244 5.308 11,889,628 +0.10(+1.84%)
Mar 12, 2012 5.231 5.237 5.193 5.212 6,539,502 -0.03(-0.55%)
Mar 09, 2012 5.193 5.241 5.132 5.241 9,702,657 +0.06(+1.24%)
Mar 08, 2012 5.151 5.189 5.093 5.177 8,773,191 +0.06(+1.19%)
Mar 07, 2012 5.064 5.144 5.023 5.116 12,510,739 +0.11(+2.11%)
Mar 06, 2012 5.045 5.090 4.984 5.010 9,737,300 -0.11(-2.13%)
Mar 05, 2012 5.151 5.157 5.080 5.119 7,955,022 -0.04(-0.81%)
Mar 02, 2012 5.189 5.228 5.144 5.160 9,688,659 -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