Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.665 8.665 8.520 8.540 589,724 -0.12(-1.34%)
Apr 27, 2012 8.511 8.665 8.406 8.655 545,883 +0.20(+2.40%)
Apr 26, 2012 8.395 8.482 8.260 8.453 620,043 +0.05(+0.57%)
Apr 25, 2012 8.366 8.433 8.221 8.405 766,518 +0.14(+1.63%)
Apr 24, 2012 8.163 8.347 8.154 8.269 1,003,669 +0.09(+1.06%)
Apr 23, 2012 8.134 8.231 8.009 8.183 1,217,439 -0.06(-0.70%)
Apr 20, 2012 8.491 8.491 8.134 8.241 1,274,392 -0.17(-2.06%)
Apr 19, 2012 8.549 8.636 8.221 8.414 1,687,064 +0.02(+0.23%)
Apr 18, 2012 8.462 8.482 8.289 8.395 978,201 -0.14(-1.58%)
Apr 17, 2012 8.482 8.626 8.462 8.530 906,123 +0.12(+1.38%)
Apr 16, 2012 8.414 8.511 8.298 8.414 637,566 +0.02(+0.23%)
Apr 13, 2012 8.588 8.588 8.298 8.395 531,212 -0.24(-2.79%)
Apr 12, 2012 8.405 8.675 8.347 8.636 494,539 +0.27(+3.23%)
Apr 11, 2012 8.231 8.385 8.163 8.366 603,152 +0.25(+3.09%)
Apr 10, 2012 8.443 8.511 8.105 8.115 913,909 -0.27(-3.22%)
Apr 09, 2012 8.491 8.559 8.385 8.385 808,996 -0.30(-3.44%)
Apr 05, 2012 8.733 8.762 8.641 8.684 501,550 -0.05(-0.55%)
Apr 04, 2012 8.868 8.887 8.636 8.733 759,253 -0.26(-2.90%)
Apr 03, 2012 9.099 9.120 8.955 8.993 702,677 -0.14(-1.58%)
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