Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.971 4.971 4.940 4.950 1,690 +0.12(+2.48%)
May 29, 2014 4.850 4.930 4.800 4.830 3,246 -0.07(-1.43%)
May 28, 2014 4.730 4.930 4.730 4.900 25,403 +0.17(+3.59%)
May 27, 2014 4.880 4.880 4.730 4.730 1,078 -0.13(-2.67%)
May 23, 2014 4.960 4.860 4.860 4.860 3,300 +0.01(+0.16%)
May 22, 2014 4.690 4.945 4.690 4.852 2,023 +0.15(+3.24%)
May 21, 2014 4.750 4.830 4.650 4.700 5,767 -0.08(-1.67%)
May 20, 2014 4.830 4.850 4.750 4.780 11,108 -0.05(-1.04%)
May 19, 2014 4.800 4.860 4.800 4.830 1,633 -0.06(-1.18%)
May 16, 2014 4.770 4.950 4.760 4.888 2,723 -0.09(-1.86%)
May 15, 2014 5.120 5.120 4.850 4.980 6,330 -0.15(-2.92%)
May 14, 2014 5.000 5.130 4.910 5.130 5,673 +0.18(+3.64%)
May 13, 2014 5.000 5.030 4.880 4.950 4,427 -0.05(-1.00%)
May 12, 2014 5.015 5.019 4.810 5.000 6,083 -0.12(-2.27%)
May 09, 2014 4.880 5.116 4.880 5.116 950 +0.01(+0.12%)
May 08, 2014 5.180 5.180 5.030 5.110 8,296 -0.00(-0.00%)
May 07, 2014 5.300 5.300 5.060 5.110 10,872 -0.09(-1.73%)
May 06, 2014 5.240 5.240 5.191 5.200 1,482 +0.01(+0.19%)
May 05, 2014 5.190 5.292 5.170 5.190 6,766 +0.05(+0.97%)
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