Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.120 5.239 4.970 5.010 1,145,321 -0.11(-2.15%)
May 30, 2012 5.330 5.340 5.090 5.120 895,684 -0.32(-5.88%)
May 29, 2012 5.290 5.450 5.290 5.440 799,506 +0.17(+3.23%)
May 25, 2012 5.170 5.350 5.160 5.270 765,133 +0.11(+2.13%)
May 24, 2012 5.510 5.600 5.100 5.160 956,341 -0.34(-6.18%)
May 23, 2012 5.360 5.570 5.250 5.500 595,699 +0.06(+1.10%)
May 22, 2012 5.410 5.650 5.330 5.440 971,820 +0.05(+0.93%)
May 21, 2012 5.120 5.430 5.101 5.390 967,593 +0.31(+6.10%)
May 18, 2012 5.630 5.690 5.030 5.080 1,688,627 -0.51(-9.12%)
May 17, 2012 5.070 5.800 4.950 5.590 4,178,165 +0.51(+10.04%)
May 16, 2012 5.120 5.420 5.060 5.080 1,246,732 -0.02(-0.39%)
May 15, 2012 5.640 5.650 5.060 5.100 1,786,053 -0.55(-9.73%)
May 14, 2012 5.430 5.670 5.330 5.650 940,005 +0.11(+1.99%)
May 11, 2012 5.290 5.570 5.140 5.540 1,687,996 +0.14(+2.59%)
May 10, 2012 5.490 5.580 5.380 5.400 958,401 -0.04(-0.74%)
May 09, 2012 5.540 5.540 5.360 5.440 1,393,685 -0.18(-3.20%)
May 08, 2012 5.730 5.760 5.490 5.620 1,346,099 -0.20(-3.44%)
May 07, 2012 5.620 5.870 5.520 5.820 1,268,548 +0.18(+3.19%)
May 04, 2012 5.820 6.230 5.470 5.640 2,905,157 -0.06(-1.05%)
May 03, 2012 5.750 5.800 5.590 5.700 1,398,265 +0.05(+0.88%)
May 02, 2012 6.100 6.150 5.620 5.650 3,283,979 -0.40(-6.61%)
May 01, 2012 6.100 6.680 6.040 6.050 3,163,312 +0.44(+7.84%)
Apr 30, 2012 5.610 5.620 5.360 5.610 1,277,744 -0.03(-0.53%)
Apr 27, 2012 5.500 5.660 5.480 5.640 604,665 +0.18(+3.30%)
Apr 26, 2012 5.410 5.520 5.410 5.460 469,947 +0.07(+1.30%)
Apr 25, 2012 5.470 5.550 5.320 5.390 569,408 -0.05(-0.92%)
Apr 24, 2012 5.410 5.500 5.380 5.440 542,007 +0.06(+1.12%)
Apr 23, 2012 5.430 5.460 5.210 5.380 670,241 -0.13(-2.36%)
Apr 20, 2012 5.590 5.680 5.460 5.510 605,080 -0.07(-1.25%)
Apr 19, 2012 5.830 5.890 5.540 5.580 896,109 -0.24(-4.12%)
Apr 18, 2012 6.140 6.150 5.800 5.820 690,080 -0.36(-5.83%)
Apr 17, 2012 5.910 6.220 5.850 6.180 875,935 +0.33(+5.64%)
Apr 16, 2012 5.750 5.960 5.750 5.850 532,407 +0.12(+2.09%)
Apr 13, 2012 5.980 5.994 5.710 5.730 595,785 -0.30(-4.98%)
Apr 12, 2012 5.960 6.200 5.870 6.030 1,016,370 +0.13(+2.20%)
Apr 11, 2012 5.600 6.080 5.600 5.900 1,455,752 +0.35(+6.31%)
Apr 10, 2012 5.530 5.690 5.390 5.550 1,215,460 +0.02(+0.36%)
Apr 09, 2012 5.620 5.650 5.450 5.530 836,932 -0.17(-2.98%)
Apr 05, 2012 5.770 5.900 5.670 5.700 987,109 -0.20(-3.39%)
Apr 04, 2012 5.990 6.020 5.870 5.900 555,344 -0.14(-2.32%)
Apr 03, 2012 6.260 6.290 6.010 6.040 707,013 -0.21(-3.36%)
Apr 02, 2012 6.360 6.450 6.210 6.250 750,838 -0.13(-2.04%)
Mar 30, 2012 6.500 6.520 6.330 6.380 638,835 -0.05(-0.78%)
Mar 29, 2012 6.400 6.470 6.280 6.430 597,456 -0.02(-0.31%)
Mar 28, 2012 6.670 6.780 6.385 6.450 847,585 -0.19(-2.86%)
Mar 27, 2012 6.890 6.970 6.610 6.640 736,165 -0.25(-3.63%)
Mar 26, 2012 6.850 7.120 6.800 6.890 823,649 +0.09(+1.32%)
Mar 23, 2012 6.890 6.900 6.710 6.800 548,038 -0.05(-0.73%)
Mar 22, 2012 6.840 7.000 6.750 6.850 977,417 -0.01(-0.15%)
Mar 21, 2012 7.320 7.320 6.790 6.860 1,620,781 -0.45(-6.16%)
Mar 20, 2012 7.840 7.840 7.180 7.310 2,229,250 -0.59(-7.47%)
Mar 19, 2012 7.840 7.955 7.600 7.900 977,857 +0.09(+1.15%)
Mar 16, 2012 7.300 7.830 7.300 7.810 3,264,236 +0.50(+6.84%)
Mar 15, 2012 7.220 7.450 7.160 7.310 444,078 +0.06(+0.83%)
Mar 14, 2012 7.380 7.440 7.150 7.250 341,522 -0.17(-2.29%)
Mar 13, 2012 6.970 7.460 6.902 7.420 734,829 +0.50(+7.23%)
Mar 12, 2012 7.250 7.380 6.810 6.920 559,231 -0.32(-4.42%)
Mar 09, 2012 7.040 7.340 7.000 7.240 650,089 +0.07(+0.98%)
Mar 08, 2012 6.810 7.220 6.810 7.170 630,523 +0.42(+6.22%)
Mar 07, 2012 6.680 6.780 6.410 6.750 900,015 -0.08(-1.17%)
Mar 06, 2012 6.840 6.980 6.690 6.830 1,107,160 -0.26(-3.67%)
Mar 05, 2012 7.380 7.440 7.090 7.090 784,989 -0.18(-2.48%)
Mar 02, 2012 7.410 7.650 7.270 7.270 668,140 -0.18(-2.42%)
Mar 01, 2012 7.600 7.690 7.360 7.450 670,676 -0.08(-1.06%)
Feb 29, 2012 7.690 7.810 7.500 7.530 702,846 -0.29(-3.71%)
Feb 28, 2012 7.660 7.960 7.600 7.820 785,772 +0.24(+3.17%)
Feb 27, 2012 7.480 7.740 7.280 7.580 901,610 -0.13(-1.75%)
Feb 24, 2012 7.910 8.030 7.640 7.715 745,219 -0.20(-2.47%)
Feb 23, 2012 8.080 8.170 7.800 7.910 1,148,360 -0.32(-3.89%)
Feb 22, 2012 8.630 8.640 8.090 8.230 1,191,933 -0.38(-4.41%)
Feb 21, 2012 8.320 8.760 8.180 8.610 1,584,386 +0.48(+5.90%)
Feb 17, 2012 8.370 9.540 8.100 8.130 7,335,322 +0.65(+8.69%)
Feb 16, 2012 7.440 7.580 7.200 7.480 831,566 +0.15(+2.05%)
Feb 15, 2012 7.720 7.720 7.310 7.330 780,775 -0.19(-2.53%)
Feb 14, 2012 7.680 7.720 7.320 7.520 817,781 -0.31(-3.96%)
Feb 13, 2012 8.130 8.250 7.760 7.830 828,688 -0.20(-2.49%)
Feb 10, 2012 8.290 8.370 7.910 8.030 1,084,650 -0.41(-4.86%)
Feb 09, 2012 7.530 8.750 7.510 8.440 2,678,977 +0.94(+12.53%)
Feb 08, 2012 7.260 7.650 7.260 7.500 1,464,399 +0.30(+4.17%)
Feb 07, 2012 8.190 8.214 7.120 7.200 1,992,937 -0.97(-11.87%)
Feb 06, 2012 7.910 8.390 7.910 8.170 756,527 +0.24(+3.03%)
Feb 03, 2012 7.630 7.950 7.531 7.930 1,438,993 +0.45(+6.02%)
Feb 02, 2012 7.210 7.510 7.080 7.480 659,071 +0.35(+4.91%)
Feb 01, 2012 6.900 7.240 6.820 7.130 696,926 +0.28(+4.09%)
Jan 31, 2012 7.360 7.400 6.800 6.850 910,607 -0.47(-6.42%)
Jan 30, 2012 7.300 7.400 6.950 7.320 891,068 +0.07(+0.97%)
Jan 27, 2012 6.820 7.250 6.820 7.250 776,450 +0.39(+5.69%)
Jan 26, 2012 6.880 7.170 6.810 6.860 526,708 +0.02(+0.29%)
Jan 25, 2012 6.850 7.000 6.700 6.840 516,894 +0.00(+0.00%)
Jan 24, 2012 6.650 6.900 6.570 6.840 621,478 +0.22(+3.32%)
Jan 23, 2012 7.320 7.370 6.550 6.620 1,213,396 -0.68(-9.32%)
Jan 20, 2012 7.130 7.320 7.070 7.300 622,018 +0.17(+2.38%)
Jan 19, 2012 7.640 7.900 7.120 7.130 1,070,590 -0.46(-6.06%)
Jan 18, 2012 7.250 7.690 7.090 7.590 774,680 +0.31(+4.26%)
Jan 17, 2012 7.640 7.820 7.240 7.280 988,402 -0.27(-3.58%)
Jan 13, 2012 7.750 7.830 7.470 7.550 993,138 -0.24(-3.08%)
Jan 12, 2012 7.510 7.840 7.160 7.790 1,448,389 +0.36(+4.85%)
Jan 11, 2012 6.640 7.540 6.600 7.430 1,902,968 +0.74(+11.06%)
Jan 10, 2012 6.650 6.770 6.570 6.690 588,432 +0.18(+2.76%)
Jan 09, 2012 6.540 6.790 6.340 6.510 729,585 +0.02(+0.31%)
Jan 06, 2012 6.530 6.750 6.450 6.490 525,047 -0.05(-0.76%)
Jan 05, 2012 6.550 6.650 6.470 6.540 874,195 -0.05(-0.76%)
Jan 04, 2012 6.500 6.640 6.440 6.590 557,913 +0.36(+5.78%)
Dec 30, 2011 5.960 6.260 5.860 6.230 847,298 +0.28(+4.71%)
Dec 29, 2011 5.980 5.980 5.750 5.950 1,030,481 +0.00(+0.00%)
Dec 28, 2011 5.900 6.030 5.720 5.950 974,427 +0.03(+0.51%)
Dec 27, 2011 6.000 6.020 5.500 5.920 2,056,562 -0.08(-1.33%)
Dec 23, 2011 6.940 6.990 5.916 6.000 4,190,819 +0.36(+6.38%)
Dec 21, 2011 5.400 5.650 5.300 5.640 984,803 +0.19(+3.49%)
Dec 20, 2011 5.250 5.550 5.180 5.450 903,689 +0.30(+5.83%)
Dec 19, 2011 5.120 5.300 5.065 5.150 915,452 +0.02(+0.39%)
Dec 16, 2011 5.310 5.459 4.940 5.130 1,725,525 -0.16(-3.02%)
Dec 15, 2011 5.490 5.490 5.190 5.290 966,646 -0.01(-0.19%)
Dec 14, 2011 6.020 6.065 5.300 5.300 1,749,290 -1.01(-16.01%)
Dec 13, 2011 6.600 6.650 6.240 6.310 979,395 -0.19(-2.92%)
Dec 12, 2011 6.580 6.690 6.400 6.500 695,911 -0.14(-2.11%)
Dec 09, 2011 6.370 6.690 6.271 6.640 744,459 +0.21(+3.27%)
Dec 08, 2011 6.620 6.680 6.360 6.430 1,168,410 -0.20(-3.02%)
Dec 07, 2011 7.080 7.370 6.560 6.630 1,407,253 -0.39(-5.56%)
Dec 06, 2011 7.290 7.630 7.000 7.020 756,801 -0.25(-3.44%)
Dec 05, 2011 7.640 7.645 7.200 7.270 671,383 -0.04(-0.55%)
Dec 02, 2011 7.500 7.850 7.300 7.310 591,281 -0.07(-0.95%)
Dec 01, 2011 7.530 7.730 7.340 7.380 578,204 -0.44(-5.63%)
Nov 30, 2011 7.340 7.930 7.340 7.820 1,453,045 +0.55(+7.57%)
Nov 29, 2011 6.920 7.420 6.590 7.270 1,261,068 +0.32(+4.60%)
Nov 28, 2011 6.690 7.000 6.690 6.950 369,987 +0.34(+5.14%)
Nov 25, 2011 6.850 6.980 6.520 6.610 216,643 -0.24(-3.50%)
Nov 23, 2011 6.710 7.053 6.500 6.850 765,105 -0.09(-1.30%)
Nov 22, 2011 6.500 6.980 6.370 6.940 929,729 +0.33(+4.99%)
Nov 21, 2011 7.010 7.290 6.410 6.610 1,007,970 -0.26(-3.78%)
Nov 18, 2011 7.500 7.500 6.800 6.870 1,330,686 -0.63(-8.40%)
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