Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.231 6.314 6.231 6.249 542,695 +0.02(+0.30%)
Dec 29, 2011 6.296 6.407 6.221 6.231 596,474 -0.03(-0.45%)
Dec 28, 2011 6.407 6.407 6.240 6.259 671,720 -0.15(-2.32%)
Dec 27, 2011 6.249 6.444 6.249 6.407 349,230 +0.13(+2.07%)
Dec 23, 2011 6.268 6.314 6.221 6.277 401,045 +0.12(+1.96%)
Dec 21, 2011 6.194 6.313 6.101 6.156 635,496 -0.03(-0.45%)
Dec 20, 2011 6.184 6.268 6.147 6.184 513,135 +0.16(+2.62%)
Dec 19, 2011 6.314 6.454 6.026 6.026 493,615 -0.20(-3.28%)
Dec 16, 2011 6.305 6.435 6.194 6.231 1,247,588 -0.01(-0.15%)
Dec 15, 2011 6.351 6.351 6.203 6.240 430,481 -0.01(-0.15%)
Dec 14, 2011 6.351 6.426 6.221 6.249 394,803 -0.18(-2.75%)
Dec 13, 2011 6.639 6.714 6.416 6.426 308,614 -0.18(-2.67%)
Dec 12, 2011 6.556 6.621 6.495 6.602 270,286 -0.06(-0.84%)
Dec 09, 2011 6.639 6.769 6.630 6.658 347,443 +0.04(+0.56%)
Dec 08, 2011 6.751 6.806 6.537 6.621 360,806 -0.21(-3.12%)
Dec 07, 2011 6.714 6.844 6.630 6.834 391,029 +0.07(+0.96%)
Dec 06, 2011 6.918 6.946 6.746 6.769 384,005 -0.15(-2.15%)
Dec 05, 2011 6.927 6.974 6.853 6.918 337,468 +0.10(+1.50%)
Dec 02, 2011 6.853 6.862 6.769 6.816 295,574 +0.07(+1.10%)
Dec 01, 2011 6.621 6.797 6.611 6.741 552,028 +0.19(+2.83%)
Nov 30, 2011 6.491 6.686 6.481 6.556 699,340 +0.33(+5.22%)
Nov 29, 2011 6.472 6.519 6.221 6.231 427,265 -0.23(-3.59%)
Nov 28, 2011 6.268 6.509 6.129 6.463 477,493 +0.40(+6.59%)
Nov 25, 2011 6.212 6.361 6.064 6.064 250,191 -0.16(-2.54%)
Nov 23, 2011 6.351 6.416 6.184 6.221 433,871 -0.18(-2.76%)
Nov 22, 2011 6.481 6.574 6.351 6.398 429,599 -0.08(-1.29%)
Nov 21, 2011 6.630 6.695 6.463 6.481 548,942 -0.23(-3.46%)
Nov 18, 2011 6.621 6.741 6.611 6.714 265,770 +0.08(+1.26%)
Nov 17, 2011 6.649 6.769 6.602 6.630 395,716 -0.03(-0.42%)
Nov 16, 2011 6.714 6.844 6.649 6.658 315,136 -0.14(-2.05%)
Nov 15, 2011 6.649 6.853 6.630 6.797 230,963 +0.12(+1.81%)
Nov 14, 2011 6.816 6.816 6.667 6.676 262,363 -0.16(-2.31%)
Nov 11, 2011 6.760 6.925 6.760 6.834 320,035 +0.13(+1.94%)
Nov 10, 2011 6.593 6.797 6.593 6.704 379,910 +0.00(+0.00%)
Nov 09, 2011 6.844 6.853 6.704 6.704 385,386 -0.34(-4.87%)
Nov 08, 2011 7.048 7.090 6.844 7.048 340,419 +0.05(+0.66%)
Nov 07, 2011 6.964 7.029 6.862 7.001 225,232 +0.04(+0.53%)
Nov 04, 2011 6.974 7.057 6.871 6.964 262,538 -0.07(-0.92%)
Nov 03, 2011 7.094 7.141 6.806 7.029 347,242 +0.04(+0.53%)
Nov 02, 2011 6.909 7.020 6.806 6.992 599,232 +0.17(+2.45%)
Nov 01, 2011 6.667 6.946 6.667 6.825 587,544 -0.06(-0.81%)
Oct 31, 2011 6.992 7.085 6.881 6.881 474,874 -0.25(-3.52%)
Oct 28, 2011 7.057 7.234 7.048 7.131 585,516 +0.04(+0.52%)
Oct 27, 2011 6.862 7.187 6.751 7.094 1,207,097 +0.45(+6.70%)
Oct 26, 2011 6.500 6.686 6.370 6.649 2,045,640 +0.25(+3.92%)
Oct 25, 2011 6.519 6.574 6.398 6.398 822,910 -0.19(-2.82%)
Oct 24, 2011 6.351 6.602 6.342 6.584 768,364 +0.26(+4.11%)
Oct 21, 2011 6.454 6.481 6.259 6.324 843,739 +0.03(+0.44%)
Oct 20, 2011 6.426 6.435 6.221 6.296 963,779 -0.11(-1.74%)
Oct 19, 2011 6.704 6.797 6.175 6.407 1,646,951 -0.39(-5.74%)
Oct 18, 2011 6.658 6.834 6.509 6.797 745,884 +0.19(+2.81%)
Oct 17, 2011 6.955 6.974 6.574 6.611 668,189 -0.43(-6.07%)
Oct 14, 2011 6.955 7.113 6.890 7.039 492,177 +0.20(+2.99%)
Oct 13, 2011 6.667 6.918 6.528 6.834 466,483 +0.12(+1.80%)
Oct 12, 2011 6.686 6.779 6.639 6.714 665,904 +0.06(+0.98%)
Oct 11, 2011 6.435 6.658 6.435 6.649 418,726 +0.16(+2.43%)
Oct 10, 2011 6.361 6.546 6.305 6.491 521,762 +0.25(+4.02%)
Oct 07, 2011 6.426 6.519 6.240 6.240 606,061 -0.14(-2.18%)
Oct 06, 2011 6.324 6.389 6.082 6.379 604,205 +0.18(+2.84%)
Oct 05, 2011 6.333 6.333 6.110 6.203 715,436 -0.10(-1.62%)
Oct 04, 2011 6.138 6.324 5.896 6.305 2,237,779 +0.01(+0.15%)
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