Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2011 5.470 5.399 5.399 5.399 1,500 -0.09(-1.66%)
Jul 27, 2011 5.330 5.490 5.150 5.490 3,275 +0.16(+3.00%)
Jul 26, 2011 5.200 5.380 5.200 5.330 700 +0.17(+3.33%)
Jul 25, 2011 5.350 5.390 5.140 5.158 6,100 -0.09(-1.75%)
Jul 22, 2011 5.430 5.450 4.970 5.250 15,580 +0.22(+4.37%)
Jul 21, 2011 5.320 5.320 4.920 5.030 1,100 -0.22(-4.19%)
Jul 20, 2011 4.930 5.250 4.930 5.250 500 +0.33(+6.71%)
Jul 19, 2011 4.950 4.950 4.920 4.920 457 +0.01(+0.20%)
Jul 18, 2011 4.910 4.910 4.910 4.910 100 -0.09(-1.80%)
Jul 15, 2011 5.130 5.130 5.000 5.000 300 +0.10(+2.04%)
Jul 14, 2011 4.940 4.959 4.900 4.900 900 -0.05(-1.01%)
Jul 13, 2011 4.950 4.950 4.950 4.950 101 +0.05(+1.01%)
Jul 12, 2011 4.920 4.920 4.851 4.901 505 +0.05(+1.02%)
Jul 11, 2011 4.861 5.178 4.851 4.851 783 +0.00(+0.00%)
Jul 08, 2011 5.079 5.267 4.851 4.851 4,949 -0.29(-5.59%)
Jul 07, 2011 5.197 5.197 5.069 5.138 1,414 +0.07(+1.37%)
Jul 06, 2011 5.306 5.306 5.019 5.069 2,605 -0.24(-4.48%)
Jul 05, 2011 5.098 5.316 4.990 5.306 5,050 +0.25(+4.89%)
Jul 01, 2011 5.197 5.445 4.980 5.059 1,131 -0.14(-2.67%)
Jun 30, 2011 4.722 5.197 4.702 5.197 13,436 +0.51(+10.99%)
Jun 29, 2011 4.633 4.777 4.564 4.683 2,121 +0.09(+1.94%)
Jun 28, 2011 4.762 4.762 4.564 4.594 2,424 -0.07(-1.49%)
Jun 27, 2011 4.831 4.881 4.653 4.663 5,058 -0.24(-4.85%)
Jun 24, 2011 4.792 4.950 4.792 4.901 3,936 +0.07(+1.43%)
Jun 23, 2011 4.564 4.831 4.524 4.831 9,227 -0.03(-0.61%)
Jun 22, 2011 4.930 5.009 4.564 4.861 6,832 -0.09(-1.80%)
Jun 21, 2011 4.594 4.951 4.415 4.950 6,620 +0.37(+7.99%)
Jun 20, 2011 4.584 4.584 4.376 4.584 1,031 +0.14(+3.12%)
Jun 17, 2011 4.564 4.574 4.356 4.445 7,505 -0.13(-2.81%)
Jun 16, 2011 4.782 4.831 4.505 4.574 4,390 -0.18(-3.75%)
Jun 15, 2011 4.792 4.851 4.505 4.752 1,797 +0.05(+1.05%)
Jun 14, 2011 4.732 4.990 4.554 4.702 9,728 +0.00(+0.00%)
Jun 13, 2011 4.594 4.950 4.534 4.702 3,012 -0.08(-1.66%)
Jun 09, 2011 4.980 4.782 4.782 4.782 12,828 -0.03(-0.62%)
Jun 08, 2011 4.742 4.940 4.742 4.811 1,515 +0.02(+0.41%)
Jun 07, 2011 5.059 5.136 4.287 4.792 16,146 -0.22(-4.35%)
Jun 03, 2011 4.782 5.009 5.009 5.009 4,747 -0.14(-2.79%)
May 24, 2011 4.847 5.153 4.801 5.153 1,061 +0.05(+1.07%)
May 23, 2011 4.841 5.098 4.782 5.098 2,353 -0.02(-0.39%)
May 20, 2011 5.188 5.188 4.801 5.118 3,111 -0.06(-1.15%)
May 19, 2011 4.940 5.178 4.940 5.178 2,128 +0.24(+4.81%)
May 18, 2011 4.784 4.940 4.722 4.940 4,949 +0.22(+4.72%)
May 17, 2011 5.029 5.029 4.683 4.717 3,181 -0.29(-5.83%)
May 16, 2011 5.128 5.128 4.808 5.009 2,292 -0.13(-2.50%)
May 13, 2011 4.965 5.138 4.801 5.138 1,919 -0.01(-0.19%)
May 12, 2011 5.039 5.148 5.000 5.148 707 +0.07(+1.36%)
May 11, 2011 5.148 5.158 4.950 5.079 4,737 -0.06(-1.16%)
May 10, 2011 5.366 5.376 4.564 5.138 22,844 -0.52(-9.27%)
May 09, 2011 5.326 5.673 5.326 5.663 3,232 +0.22(+3.95%)
May 06, 2011 5.415 5.544 5.415 5.447 2,724 +0.00(+0.01%)
May 05, 2011 5.445 5.613 5.445 5.447 4,901 -0.26(-4.48%)
May 04, 2011 5.742 5.742 5.702 5.702 404 +0.14(+2.49%)
May 03, 2011 5.504 5.920 5.504 5.564 1,843 +0.03(+0.54%)
May 02, 2011 5.534 5.534 5.296 5.534 303 +0.24(+4.49%)
Apr 29, 2011 5.138 5.792 5.138 5.296 7,732 -0.11(-2.10%)
Apr 28, 2011 5.316 5.534 5.188 5.410 2,020 +0.16(+3.11%)
Apr 27, 2011 5.316 5.316 5.197 5.247 3,737 +0.13(+2.51%)
Apr 26, 2011 5.237 5.247 5.088 5.118 13,474 -0.23(-4.26%)
Apr 25, 2011 5.249 5.455 5.241 5.346 1,926 -0.10(-1.82%)
Apr 21, 2011 5.437 5.465 5.435 5.445 1,616 -0.30(-5.17%)
Apr 20, 2011 5.772 5.772 5.742 5.742 202 +0.04(+0.69%)
Apr 19, 2011 5.702 5.792 5.702 5.702 2,929 +0.16(+2.86%)
Apr 18, 2011 5.821 5.821 5.524 5.544 3,282 -0.28(-4.76%)
Apr 15, 2011 5.485 5.821 5.485 5.821 1,111 +0.28(+5.00%)
Apr 14, 2011 5.396 5.633 5.296 5.544 7,121 +0.15(+2.75%)
Apr 13, 2011 5.396 5.396 5.396 5.396 2,634 +0.05(+0.93%)
Apr 12, 2011 5.296 5.504 5.296 5.346 6,197 -0.15(-2.70%)
Apr 11, 2011 5.247 5.590 5.247 5.495 6,858 -0.33(-5.61%)
Apr 08, 2011 5.475 5.831 5.465 5.821 2,828 +0.17(+2.98%)
Apr 07, 2011 5.821 5.821 5.585 5.653 1,121 -0.04(-0.70%)
Apr 06, 2011 5.841 5.841 5.495 5.692 808 +0.12(+2.13%)
Apr 05, 2011 5.178 5.742 5.098 5.574 9,682 +0.33(+6.23%)
Apr 04, 2011 4.732 5.247 4.712 5.247 11,594 +0.29(+5.79%)
Apr 01, 2011 5.009 5.009 4.811 4.960 2,176 +0.03(+0.60%)
Mar 31, 2011 4.990 5.069 4.712 4.930 10,202 -0.06(-1.19%)
Mar 30, 2011 4.990 5.247 4.702 4.990 13,316 -0.14(-2.70%)
Mar 29, 2011 5.247 5.346 5.118 5.128 4,788 -0.20(-3.72%)
Mar 28, 2011 5.326 5.396 5.158 5.326 20,515 +0.06(+1.13%)
Mar 25, 2011 5.326 5.435 5.267 5.267 23,334 -0.12(-2.21%)
Mar 24, 2011 5.891 5.920 4.841 5.386 30,403 -0.47(-7.95%)
Mar 23, 2011 5.881 5.881 5.851 5.851 707 -0.19(-3.11%)
Mar 22, 2011 6.217 6.217 5.891 6.039 5,474 -0.07(-1.13%)
Mar 21, 2011 6.296 6.831 5.920 6.108 19,744 -0.08(-1.28%)
Mar 18, 2011 6.039 6.188 6.039 6.188 6,464 +0.27(+4.52%)
Mar 17, 2011 5.920 5.920 5.920 5.920 303 +0.01(+0.17%)
Mar 16, 2011 5.881 5.940 5.881 5.910 13,101 -0.03(-0.50%)
Mar 15, 2011 5.950 5.950 5.881 5.940 8,232 -0.10(-1.64%)
Mar 14, 2011 6.069 6.088 5.950 6.039 2,590 -0.04(-0.65%)
Mar 11, 2011 6.148 6.148 6.039 6.079 1,777 -0.07(-1.13%)
Mar 10, 2011 6.158 6.158 6.148 6.148 707 -0.10(-1.58%)
Mar 09, 2011 6.326 6.336 6.247 6.247 1,716 -0.14(-2.17%)
Mar 08, 2011 6.148 6.425 6.148 6.386 3,434 +0.28(+4.54%)
Mar 07, 2011 6.237 6.237 5.989 6.108 3,282 +0.01(+0.16%)
Mar 04, 2011 6.178 6.484 6.088 6.098 7,066 -0.03(-0.44%)
Mar 03, 2011 6.336 6.484 6.126 6.126 24,617 -0.18(-2.86%)
Mar 02, 2011 6.346 6.435 5.999 6.306 4,118 -0.13(-2.00%)
Mar 01, 2011 6.445 6.524 5.999 6.435 11,915 -0.10(-1.52%)
Feb 28, 2011 6.277 6.534 6.188 6.534 7,385 +0.12(+1.85%)
Feb 25, 2011 6.346 6.524 6.301 6.415 8,181 +0.02(+0.31%)
Feb 24, 2011 5.999 6.462 5.999 6.396 31,857 +0.40(+6.60%)
Feb 23, 2011 6.009 6.188 5.999 5.999 3,242 -0.05(-0.82%)
Feb 22, 2011 6.088 6.088 5.999 6.049 5,056 -0.16(-2.55%)
Feb 17, 2011 6.049 6.207 6.207 6.207 3,939 -0.03(-0.48%)
Feb 16, 2011 6.088 6.237 5.980 6.237 4,747 +0.16(+2.61%)
Feb 15, 2011 6.009 6.079 5.980 6.079 707 +0.01(+0.16%)
Feb 14, 2011 5.999 6.079 5.950 6.069 4,545 -0.02(-0.33%)
Feb 11, 2011 6.079 6.088 5.950 6.088 6,194 +0.03(+0.49%)
Feb 10, 2011 5.960 6.059 5.950 6.059 1,694 -0.06(-0.97%)
Feb 09, 2011 5.900 6.118 5.900 6.118 8,252 +0.16(+2.66%)
Feb 08, 2011 6.128 6.128 5.950 5.960 6,762 -0.02(-0.33%)
Feb 07, 2011 6.237 6.395 5.950 5.980 4,747 -0.20(-3.21%)
Feb 04, 2011 5.891 6.178 5.891 6.178 11,789 +0.28(+4.74%)
Feb 03, 2011 5.910 5.910 5.891 5.898 3,584 -0.01(-0.21%)
Feb 02, 2011 5.891 5.910 5.891 5.910 3,850 +0.02(+0.33%)
Feb 01, 2011 5.940 5.940 5.891 5.891 1,303 -0.05(-0.83%)
Jan 31, 2011 5.891 5.940 5.891 5.940 3,434 +0.00(+0.00%)
Jan 28, 2011 5.989 5.989 5.891 5.940 6,093 -0.04(-0.66%)
Jan 27, 2011 6.069 6.138 5.940 5.980 3,689 -0.22(-3.51%)
Jan 26, 2011 6.271 6.271 6.088 6.197 2,868 -0.09(-1.42%)
Jan 25, 2011 6.514 6.534 6.173 6.287 4,117 -0.16(-2.46%)
Jan 24, 2011 6.118 6.534 6.118 6.445 13,157 +0.32(+5.17%)
Jan 21, 2011 6.138 6.227 6.121 6.128 13,770 +0.06(+0.98%)
Jan 20, 2011 6.009 6.088 6.003 6.069 13,906 +0.09(+1.49%)
Jan 19, 2011 5.989 5.989 5.920 5.980 9,937 +0.09(+1.51%)
Jan 18, 2011 5.752 5.940 5.752 5.891 14,104 -0.05(-0.83%)
Jan 14, 2011 5.960 5.960 5.732 5.940 21,005 +0.13(+2.18%)
Jan 13, 2011 5.881 5.940 5.813 5.813 9,907 -0.02(-0.31%)
Jan 12, 2011 5.683 5.831 5.593 5.831 11,669 +0.11(+1.90%)
Jan 11, 2011 5.801 5.801 5.653 5.722 12,868 -0.06(-1.03%)
Jan 10, 2011 5.891 5.900 5.742 5.782 12,454 -0.13(-2.18%)
Jan 07, 2011 6.059 6.138 5.910 5.910 3,842 -0.13(-2.13%)
Jan 06, 2011 5.920 6.088 5.851 6.039 9,851 +0.12(+2.01%)
Jan 05, 2011 6.049 6.049 5.851 5.920 4,088 +0.02(+0.34%)
Jan 04, 2011 5.871 5.920 5.871 5.900 2,650 +0.03(+0.51%)
Jan 03, 2011 5.999 5.999 5.782 5.871 6,658 -0.07(-1.17%)
Dec 31, 2010 6.039 6.039 5.792 5.940 5,306 -0.08(-1.32%)
Dec 30, 2010 5.910 6.059 5.752 6.019 5,335 +0.11(+1.84%)
Dec 29, 2010 6.138 6.138 5.910 5.910 8,104 -0.22(-3.54%)
Dec 28, 2010 5.940 6.138 5.900 6.127 33,208 +0.17(+2.81%)
Dec 27, 2010 5.980 5.989 5.801 5.960 5,908 -0.02(-0.33%)
Dec 23, 2010 6.029 6.029 5.743 5.980 11,083 -0.05(-0.82%)
Dec 22, 2010 5.861 6.088 5.861 6.029 8,146 +0.17(+2.96%)
Dec 21, 2010 5.752 5.930 5.752 5.856 13,951 +0.02(+0.42%)
Dec 20, 2010 5.752 6.019 5.742 5.831 17,844 -0.14(-2.32%)
Dec 17, 2010 5.861 6.138 5.836 5.970 28,843 +0.16(+2.73%)
Dec 16, 2010 5.841 5.920 5.722 5.811 15,373 +0.03(+0.51%)
Dec 15, 2010 5.890 5.890 5.723 5.782 7,766 -0.09(-1.50%)
Dec 14, 2010 5.654 5.870 5.585 5.870 19,540 +0.17(+2.93%)
Dec 13, 2010 5.890 5.890 5.595 5.703 15,332 -0.24(-3.97%)
Dec 10, 2010 5.899 6.037 5.742 5.939 14,053 -0.01(-0.16%)
Dec 09, 2010 5.840 5.948 5.840 5.948 4,614 +0.05(+0.83%)
Dec 08, 2010 5.477 5.968 5.477 5.899 48,019 +0.32(+5.81%)
Dec 07, 2010 5.585 5.634 5.330 5.575 26,345 -0.07(-1.22%)
Dec 06, 2010 5.693 5.693 5.526 5.644 22,048 -0.11(-1.88%)
Dec 03, 2010 5.625 5.870 5.536 5.752 26,900 +0.07(+1.21%)
Dec 02, 2010 5.703 5.791 5.497 5.683 44,851 +0.06(+1.05%)
Dec 01, 2010 5.379 5.890 5.212 5.625 84,293 +0.40(+7.71%)
Nov 30, 2010 5.202 5.467 5.202 5.222 28,532 +0.02(+0.38%)
Nov 29, 2010 5.193 5.379 5.065 5.202 36,988 -0.19(-3.46%)
Nov 26, 2010 5.487 5.487 5.321 5.389 8,491 -0.02(-0.36%)
Nov 24, 2010 5.320 5.409 5.409 5.409 23,702 +0.00(+0.00%)
Nov 23, 2010 5.360 5.585 5.104 5.409 54,055 -0.01(-0.18%)
Nov 22, 2010 5.497 5.497 5.301 5.418 50,706 -0.06(-1.08%)
Nov 19, 2010 5.595 5.644 5.301 5.477 34,837 -0.24(-4.12%)
Nov 18, 2010 5.409 5.952 5.409 5.713 62,758 +0.32(+6.01%)
Nov 17, 2010 5.144 5.497 5.144 5.389 36,881 +0.17(+3.20%)
Nov 16, 2010 5.153 5.340 5.055 5.222 67,403 -0.03(-0.56%)
Nov 15, 2010 5.615 5.772 4.937 5.252 289,876 -1.10(-17.31%)
Nov 12, 2010 6.508 6.508 6.233 6.351 24,633 -0.07(-1.07%)
Nov 11, 2010 6.822 6.822 6.115 6.420 48,273 -0.28(-4.25%)
Nov 10, 2010 6.567 7.058 6.076 6.704 95,070 +0.03(+0.44%)
Nov 09, 2010 8.098 8.108 6.528 6.675 334,145 -1.96(-22.73%)
Nov 08, 2010 9.325 9.443 8.638 8.638 75,693 -0.04(-0.45%)
Nov 05, 2010 8.618 9.031 8.540 8.677 31,330 +0.06(+0.68%)
Nov 04, 2010 9.158 9.227 8.589 8.618 60,002 -0.56(-6.10%)
Nov 03, 2010 8.834 9.570 8.736 9.178 36,713 +0.44(+5.06%)
Nov 02, 2010 9.325 9.335 8.658 8.736 54,868 -0.37(-4.03%)
Nov 01, 2010 8.540 9.129 8.344 9.103 88,092 +0.93(+11.33%)
Oct 29, 2010 8.363 8.363 8.049 8.177 17,937 +0.01(+0.12%)
Oct 28, 2010 8.245 8.431 8.157 8.167 11,842 -0.06(-0.72%)
Oct 27, 2010 8.442 8.442 8.158 8.226 28,917 +0.00(+0.00%)
Oct 25, 2010 8.275 8.638 8.147 8.226 49,612 +0.15(+1.82%)
Oct 22, 2010 8.147 8.275 8.000 8.078 48,013 +0.03(+0.36%)
Oct 21, 2010 8.079 8.638 8.000 8.049 38,144 +0.03(+0.37%)
Oct 20, 2010 8.717 8.834 7.912 8.020 63,792 -0.56(-6.52%)
Oct 19, 2010 8.049 8.883 7.980 8.579 78,335 +0.72(+9.11%)
Oct 18, 2010 7.951 8.677 7.647 7.863 149,264 +1.46(+22.85%)
Oct 15, 2010 6.802 6.802 6.341 6.400 8,394 -0.35(-5.23%)
Oct 14, 2010 6.802 6.802 6.488 6.753 1,644 +0.08(+1.18%)
Oct 13, 2010 6.577 6.802 6.577 6.675 5,695 +0.10(+1.49%)
Oct 12, 2010 6.616 6.616 6.380 6.577 10,705 -0.03(-0.44%)
Oct 11, 2010 6.694 6.694 6.557 6.606 7,205 +0.03(+0.45%)
Oct 08, 2010 6.479 6.577 6.282 6.577 16,259 +0.00(+0.00%)
Oct 07, 2010 6.694 6.694 6.479 6.577 6,309 -0.12(-1.76%)
Oct 06, 2010 6.626 6.724 6.626 6.694 5,036 +0.22(+3.33%)
Oct 05, 2010 6.587 6.587 6.380 6.479 5,727 -0.10(-1.49%)
Oct 04, 2010 6.852 6.861 6.380 6.577 14,675 -0.19(-2.76%)
Oct 01, 2010 6.812 6.920 6.292 6.763 20,432 -0.05(-0.72%)
Sep 30, 2010 5.890 6.871 5.664 6.812 31,235 +1.03(+17.83%)
Sep 29, 2010 5.840 5.944 5.742 5.782 5,864 -0.01(-0.17%)
Sep 28, 2010 5.644 5.850 5.644 5.791 5,607 +0.15(+2.61%)
Sep 27, 2010 6.243 6.277 5.644 5.644 13,777 -0.60(-9.59%)
Sep 24, 2010 6.420 6.547 5.988 6.243 9,464 +0.05(+0.79%)
Sep 23, 2010 6.125 6.547 6.125 6.194 2,666 +0.01(+0.16%)
Sep 22, 2010 6.155 6.630 6.155 6.184 2,664 -0.18(-2.78%)
Sep 21, 2010 6.331 6.675 6.272 6.361 16,176 -0.01(-0.15%)
Sep 20, 2010 6.577 6.577 6.027 6.371 12,445 -0.21(-3.13%)
Sep 17, 2010 6.479 6.822 6.194 6.577 36,782 -0.12(-1.76%)
Sep 15, 2010 6.243 6.783 5.939 6.694 30,664 +0.45(+7.23%)
Sep 14, 2010 5.870 6.243 5.870 6.243 19,246 +0.16(+2.58%)
Sep 13, 2010 5.831 6.194 5.683 6.086 18,147 +0.13(+2.14%)
Sep 10, 2010 5.850 5.958 5.301 5.958 18,299 +0.21(+3.58%)
Sep 09, 2010 5.968 6.106 5.683 5.752 13,786 -0.18(-2.98%)
Sep 08, 2010 5.693 6.037 5.497 5.929 13,457 +0.33(+5.96%)
Sep 07, 2010 5.399 5.744 5.399 5.595 6,089 +0.16(+2.87%)
Sep 03, 2010 5.595 5.595 5.350 5.439 23,512 -0.08(-1.41%)
Sep 02, 2010 5.595 5.595 5.517 5.517 1,325 +0.10(+1.83%)
Sep 01, 2010 5.664 5.664 5.291 5.417 10,282 -0.18(-3.18%)
Aug 31, 2010 4.957 5.595 4.937 5.595 36,984 +0.68(+13.77%)
Aug 30, 2010 4.859 5.094 4.849 4.918 17,029 -0.05(-1.01%)
Aug 27, 2010 5.055 5.202 4.781 4.968 17,346 -0.14(-2.67%)
Aug 26, 2010 5.153 5.232 4.987 5.104 28,964 -0.15(-2.80%)
Aug 25, 2010 5.467 5.556 4.928 5.252 20,891 -0.25(-4.46%)
Aug 24, 2010 5.595 5.615 5.409 5.497 10,602 -0.13(-2.27%)
Aug 23, 2010 5.742 5.880 5.615 5.625 9,008 -0.07(-1.21%)
Aug 20, 2010 5.615 5.860 5.615 5.693 5,495 -0.05(-0.85%)
Aug 19, 2010 5.860 5.860 5.616 5.742 23,938 -0.05(-0.85%)
Aug 18, 2010 5.772 6.037 5.674 5.791 22,676 +0.03(+0.49%)
Aug 17, 2010 5.752 5.857 5.595 5.763 16,128 +0.01(+0.19%)
Aug 16, 2010 5.890 5.890 5.428 5.752 54,786 -0.29(-4.87%)
Aug 13, 2010 5.919 6.047 5.861 6.047 9,429 +0.03(+0.49%)
Aug 12, 2010 6.125 6.155 5.968 6.017 7,037 -0.06(-0.97%)
Aug 11, 2010 5.880 6.125 5.752 6.076 12,182 +0.02(+0.32%)
Aug 10, 2010 5.801 6.056 5.595 6.056 43,728 +0.04(+0.65%)
Aug 09, 2010 6.233 6.321 5.890 6.017 32,510 -0.23(-3.62%)
Aug 06, 2010 6.626 6.626 6.066 6.243 48,292 -0.38(-5.78%)
Aug 05, 2010 6.960 6.989 6.616 6.626 35,348 -0.33(-4.80%)
Aug 04, 2010 6.920 7.117 6.596 6.960 125,536 +0.36(+5.51%)
Aug 03, 2010 6.704 6.861 6.567 6.596 64,754 -0.37(-5.35%)
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