Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.540 5.590 5.410 5.590 497,115 +0.12(+2.19%)
Feb 25, 2011 5.160 5.540 5.160 5.470 333,561 +0.31(+6.01%)
Feb 24, 2011 5.190 5.190 5.070 5.160 544,883 -0.04(-0.77%)
Feb 23, 2011 5.500 5.530 5.150 5.200 537,378 -0.31(-5.63%)
Feb 22, 2011 5.500 5.590 5.390 5.510 424,342 -0.05(-0.90%)
Feb 18, 2011 5.380 5.640 5.300 5.560 754,380 +0.21(+3.93%)
Feb 17, 2011 5.330 5.400 5.300 5.350 348,697 +0.03(+0.56%)
Feb 16, 2011 5.220 5.370 5.190 5.320 301,800 +0.07(+1.33%)
Feb 15, 2011 5.080 5.270 5.050 5.250 352,597 +0.15(+2.94%)
Feb 14, 2011 5.110 5.130 5.060 5.100 314,464 -0.05(-0.97%)
Feb 11, 2011 5.120 5.210 5.079 5.150 137,585 -0.01(-0.19%)
Feb 10, 2011 5.090 5.230 5.040 5.160 304,549 +0.02(+0.39%)
Feb 09, 2011 5.160 5.200 5.000 5.140 400,523 -0.05(-0.96%)
Feb 08, 2011 5.270 5.290 5.140 5.190 362,261 -0.10(-1.89%)
Feb 07, 2011 5.310 5.340 5.220 5.290 245,000 -0.03(-0.56%)
Feb 04, 2011 5.230 5.370 5.210 5.320 312,707 +0.07(+1.33%)
Feb 03, 2011 5.150 5.270 5.000 5.250 445,108 +0.08(+1.55%)
Feb 02, 2011 5.280 5.390 5.140 5.170 249,244 -0.17(-3.18%)
Feb 01, 2011 5.200 5.480 5.200 5.340 554,037 +0.34(+6.80%)
Jan 31, 2011 4.920 5.040 4.870 5.000 555,528 +0.01(+0.20%)
Jan 28, 2011 5.210 5.210 4.950 4.990 353,485 -0.21(-4.04%)
Jan 27, 2011 5.180 5.270 5.090 5.200 231,698 -0.01(-0.19%)
Jan 26, 2011 5.290 5.330 5.150 5.210 755,175 -0.04(-0.76%)
Jan 25, 2011 5.370 5.390 5.070 5.250 961,945 -0.13(-2.42%)
Jan 24, 2011 5.240 5.490 5.230 5.380 232,693 +0.13(+2.48%)
Jan 21, 2011 5.440 5.500 5.230 5.250 676,792 -0.17(-3.14%)
Jan 20, 2011 5.330 5.420 5.210 5.420 467,720 +0.03(+0.56%)
Jan 19, 2011 5.470 5.540 4.960 5.390 1,817,532 -0.08(-1.46%)
Jan 18, 2011 5.730 5.820 5.470 5.470 526,153 -0.27(-4.70%)
Jan 14, 2011 5.830 5.830 5.690 5.740 275,046 -0.08(-1.37%)
Jan 13, 2011 5.750 5.840 5.610 5.820 256,265 +0.05(+0.87%)
Jan 12, 2011 5.780 5.800 5.710 5.770 191,404 +0.07(+1.23%)
Jan 11, 2011 5.730 5.840 5.610 5.700 175,373 -0.04(-0.70%)
Jan 10, 2011 5.590 5.810 5.584 5.740 268,812 +0.10(+1.77%)
Jan 07, 2011 5.750 5.770 5.470 5.640 364,935 -0.08(-1.40%)
Jan 06, 2011 5.800 5.867 5.690 5.720 488,929 -0.05(-0.87%)
Jan 05, 2011 5.650 5.810 5.600 5.770 568,613 +0.12(+2.12%)
Jan 04, 2011 5.760 5.840 5.470 5.650 1,127,111 -0.12(-2.08%)
Jan 03, 2011 6.110 6.200 5.770 5.770 623,611 -0.30(-4.94%)
Dec 31, 2010 6.160 6.220 5.920 6.070 494,243 -0.12(-1.94%)
Dec 30, 2010 6.480 6.500 6.190 6.190 461,299 -0.20(-3.13%)
Dec 29, 2010 6.210 6.490 6.200 6.390 807,054 +0.29(+4.75%)
Dec 28, 2010 6.130 6.140 6.050 6.100 157,130 +0.00(+0.00%)
Dec 27, 2010 6.060 6.170 6.030 6.100 187,179 +0.00(+0.00%)
Dec 23, 2010 6.210 6.210 6.020 6.100 219,947 -0.09(-1.45%)
Dec 22, 2010 6.160 6.240 6.020 6.190 246,380 +0.06(+0.98%)
Dec 21, 2010 6.030 6.280 6.030 6.130 392,139 +0.10(+1.66%)
Dec 20, 2010 6.250 6.290 5.910 6.030 457,447 -0.22(-3.52%)
Dec 17, 2010 6.160 6.290 6.040 6.250 671,097 +0.08(+1.30%)
Dec 16, 2010 6.040 6.250 5.870 6.170 1,000,921 +0.13(+2.15%)
Dec 15, 2010 5.410 6.142 5.379 6.040 2,599,990 +0.71(+13.32%)
Dec 14, 2010 5.420 5.420 5.300 5.330 243,743 -0.07(-1.30%)
Dec 13, 2010 5.430 5.500 5.350 5.400 283,121 -0.03(-0.55%)
Dec 10, 2010 5.350 5.460 5.330 5.430 525,063 +0.10(+1.88%)
Dec 09, 2010 5.390 5.420 5.290 5.330 234,483 +0.02(+0.38%)
Dec 08, 2010 5.300 5.340 5.210 5.310 139,891 +0.05(+0.95%)
Dec 07, 2010 5.390 5.480 5.240 5.260 336,045 -0.07(-1.31%)
Dec 06, 2010 5.280 5.440 5.170 5.330 364,948 +0.04(+0.76%)
Dec 03, 2010 5.200 5.290 5.160 5.290 246,869 +0.07(+1.34%)
Dec 02, 2010 5.220 5.360 5.190 5.220 375,103 -0.02(-0.38%)
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