Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.290 8.570 8.165 8.530 1,087,075 +0.26(+3.14%)
May 30, 2012 8.280 8.320 8.180 8.270 325,125 -0.06(-0.72%)
May 29, 2012 8.310 8.390 8.250 8.330 427,296 +0.06(+0.73%)
May 25, 2012 8.300 8.340 8.210 8.270 277,501 +0.02(+0.24%)
May 24, 2012 8.200 8.270 8.120 8.250 444,643 +0.08(+0.98%)
May 23, 2012 8.000 8.190 7.730 8.170 639,512 +0.12(+1.49%)
May 22, 2012 8.120 8.190 8.040 8.050 808,279 -0.01(-0.12%)
May 21, 2012 7.980 8.160 7.840 8.060 2,039,225 +0.33(+4.27%)
May 18, 2012 7.780 7.860 7.690 7.730 859,165 -0.04(-0.51%)
May 17, 2012 7.540 7.890 7.500 7.770 1,333,081 +0.22(+2.91%)
May 16, 2012 7.460 7.670 7.360 7.550 1,329,531 +0.11(+1.48%)
May 15, 2012 7.320 7.460 7.300 7.440 948,362 +0.14(+1.92%)
May 14, 2012 7.220 7.310 7.195 7.300 450,351 -0.01(-0.14%)
May 11, 2012 7.190 7.320 7.190 7.310 407,337 +0.04(+0.55%)
May 10, 2012 7.250 7.310 7.170 7.270 377,677 +0.07(+0.97%)
May 09, 2012 6.930 7.210 6.880 7.200 630,616 +0.19(+2.71%)
May 08, 2012 7.070 7.070 6.910 7.010 455,719 -0.08(-1.13%)
May 07, 2012 7.120 7.170 7.050 7.090 434,525 -0.02(-0.28%)
May 04, 2012 7.150 7.170 7.040 7.110 467,241 -0.10(-1.39%)
May 03, 2012 7.260 7.310 7.100 7.210 461,717 -0.08(-1.10%)
May 02, 2012 7.250 7.370 7.220 7.290 485,508 -0.02(-0.27%)
May 01, 2012 7.280 7.480 7.240 7.310 710,154 +0.09(+1.25%)
Apr 30, 2012 7.110 7.230 7.090 7.220 564,525 +0.11(+1.55%)
Apr 27, 2012 7.140 7.180 7.010 7.110 458,535 -0.05(-0.70%)
Apr 26, 2012 7.130 7.230 7.130 7.160 423,502 -0.01(-0.14%)
Apr 25, 2012 7.030 7.190 6.980 7.170 633,652 +0.21(+3.02%)
Apr 24, 2012 6.980 7.110 6.960 6.960 711,895 -0.01(-0.14%)
Apr 23, 2012 6.940 7.010 6.840 6.970 733,543 -0.03(-0.43%)
Apr 20, 2012 7.040 7.080 6.970 7.000 616,709 +0.04(+0.57%)
Apr 19, 2012 7.090 7.120 6.890 6.960 737,375 -0.13(-1.83%)
Apr 18, 2012 7.140 7.200 7.030 7.090 527,700 -0.09(-1.25%)
Apr 17, 2012 7.080 7.220 7.040 7.180 595,092 +0.18(+2.64%)
Apr 16, 2012 7.090 7.120 6.990 6.995 619,901 -0.05(-0.78%)
Apr 13, 2012 7.180 7.220 7.050 7.050 599,146 -0.17(-2.35%)
Apr 12, 2012 7.220 7.300 7.180 7.220 453,568 +0.02(+0.28%)
Apr 11, 2012 7.060 7.220 7.000 7.200 458,942 +0.23(+3.30%)
Apr 10, 2012 7.220 7.270 6.960 6.970 820,504 -0.22(-3.06%)
Apr 09, 2012 7.300 7.360 7.190 7.190 721,863 -0.21(-2.84%)
Apr 05, 2012 7.450 7.560 7.360 7.400 492,573 -0.08(-1.07%)
Apr 04, 2012 7.620 7.669 7.370 7.480 836,189 -0.19(-2.48%)
Apr 03, 2012 7.650 7.735 7.620 7.670 560,403 +0.00(+0.00%)
Apr 02, 2012 7.640 7.700 7.570 7.670 549,078 -0.01(-0.13%)
Mar 30, 2012 7.790 7.790 7.650 7.680 382,340 -0.04(-0.52%)
Mar 29, 2012 7.780 7.830 7.700 7.720 414,654 -0.12(-1.53%)
Mar 28, 2012 7.830 7.960 7.730 7.840 472,570 +0.01(+0.13%)
Mar 27, 2012 7.990 8.050 7.830 7.830 812,181 -0.17(-2.12%)
Mar 26, 2012 7.560 8.000 7.560 8.000 875,476 +0.51(+6.81%)
Mar 23, 2012 7.520 7.580 7.400 7.490 548,417 -0.05(-0.66%)
Mar 22, 2012 7.660 7.950 7.420 7.540 1,572,065 -0.51(-6.34%)
Mar 21, 2012 7.820 8.060 7.740 8.050 1,367,422 +0.24(+3.07%)
Mar 20, 2012 7.870 7.925 7.760 7.810 429,105 -0.14(-1.76%)
Mar 19, 2012 8.010 8.080 7.820 7.950 577,534 -0.05(-0.62%)
Mar 16, 2012 7.900 8.200 7.890 8.000 1,470,524 +0.14(+1.78%)
Mar 15, 2012 7.780 7.880 7.661 7.860 497,449 +0.10(+1.29%)
Mar 14, 2012 7.570 7.800 7.570 7.760 821,616 +0.16(+2.11%)
Mar 13, 2012 7.390 7.600 7.310 7.600 1,074,216 +0.30(+4.11%)
Mar 12, 2012 7.310 7.380 7.260 7.300 735,949 +0.01(+0.14%)
Mar 09, 2012 7.480 7.590 7.260 7.290 1,491,237 -0.14(-1.88%)
Mar 08, 2012 8.040 8.050 6.850 7.430 2,157,406 -0.54(-6.78%)
Mar 07, 2012 7.940 8.030 7.900 7.970 366,010 +0.07(+0.89%)
Mar 06, 2012 7.950 8.060 7.880 7.900 545,758 -0.15(-1.86%)
Mar 05, 2012 8.040 8.070 7.920 8.050 507,369 -0.02(-0.25%)
Mar 02, 2012 8.200 8.210 8.050 8.070 563,549 -0.12(-1.47%)
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