Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.895 3.908 3.819 3.831 21,159 -0.06(-1.63%)
Jul 30, 2012 3.895 3.908 3.863 3.895 25,877 -0.01(-0.16%)
Jul 27, 2012 3.901 3.908 3.825 3.901 41,453 -0.01(-0.16%)
Jul 26, 2012 3.869 3.939 3.806 3.908 42,443 +0.04(+0.99%)
Jul 25, 2012 3.793 3.939 3.749 3.869 25,822 +0.14(+3.75%)
Jul 24, 2012 3.768 3.768 3.647 3.730 61,565 -0.02(-0.51%)
Jul 23, 2012 3.641 3.774 3.590 3.749 33,013 +0.06(+1.55%)
Jul 20, 2012 3.653 3.698 3.644 3.691 6,327 +0.03(+0.69%)
Jul 19, 2012 3.672 3.698 3.590 3.666 22,934 -0.03(-0.69%)
Jul 18, 2012 3.628 3.698 3.561 3.691 19,464 +0.02(+0.52%)
Jul 17, 2012 3.749 3.819 3.634 3.672 52,804 -0.10(-2.53%)
Jul 16, 2012 3.634 3.780 3.609 3.768 53,562 +0.13(+3.67%)
Jul 13, 2012 3.685 3.691 3.537 3.634 89,310 -0.01(-0.17%)
Jul 12, 2012 3.431 3.704 3.431 3.641 83,499 +0.02(+0.53%)
Jul 11, 2012 3.685 3.685 3.495 3.622 105,146 -0.10(-2.56%)
Jul 10, 2012 3.888 3.901 3.717 3.717 41,627 -0.16(-4.10%)
Jul 09, 2012 3.939 3.939 3.850 3.876 34,625 -0.08(-1.93%)
Jul 06, 2012 4.035 4.035 3.939 3.952 42,871 -0.17(-4.16%)
Jul 05, 2012 4.174 4.193 3.958 4.124 27,009 -0.11(-2.70%)
Jul 03, 2012 4.181 4.263 4.162 4.238 39,953 +0.11(+2.62%)
Jul 02, 2012 4.168 4.168 4.130 4.130 2,831 -0.03(-0.76%)
Jun 29, 2012 4.162 4.168 4.073 4.162 51,537 +0.17(+4.13%)
Jun 28, 2012 4.193 4.193 3.920 3.996 61,661 -0.23(-5.41%)
Jun 27, 2012 4.282 4.282 4.162 4.225 27,130 -0.05(-1.19%)
Jun 26, 2012 4.244 4.321 4.193 4.276 22,176 +0.00(+0.00%)
Jun 25, 2012 4.117 4.301 4.117 4.276 39,092 +0.11(+2.75%)
Jun 22, 2012 4.168 4.193 4.073 4.162 43,927 +0.03(+0.61%)
Jun 21, 2012 4.301 4.333 4.079 4.136 124,118 -0.18(-4.26%)
Jun 20, 2012 4.301 4.422 4.162 4.321 76,956 +0.01(+0.29%)
Jun 19, 2012 4.301 4.321 4.251 4.308 22,547 +0.02(+0.44%)
Jun 18, 2012 4.193 4.352 4.155 4.289 45,734 +0.08(+1.96%)
Jun 15, 2012 4.136 4.219 4.104 4.206 170,737 +0.22(+5.41%)
Jun 14, 2012 4.111 4.149 3.971 3.990 47,965 -0.10(-2.48%)
Jun 13, 2012 4.092 4.289 4.073 4.092 72,584 -0.04(-0.92%)
Jun 12, 2012 4.054 4.162 3.990 4.130 92,472 +0.10(+2.52%)
Jun 11, 2012 4.149 4.193 3.965 4.028 56,091 -0.15(-3.50%)
Jun 08, 2012 4.073 4.174 4.009 4.174 21,568 +0.04(+1.08%)
Jun 07, 2012 4.251 4.301 4.085 4.130 63,490 -0.13(-2.99%)
Jun 06, 2012 4.232 4.301 4.181 4.257 96,798 +0.00(+0.00%)
Jun 05, 2012 4.263 4.314 4.162 4.257 63,534 -0.03(-0.59%)
Jun 04, 2012 4.181 4.282 4.143 4.282 63,770 +0.13(+3.22%)
Jun 01, 2012 4.035 4.193 4.035 4.149 194,465 +0.14(+3.49%)
May 31, 2012 3.939 4.022 3.882 4.009 51,423 +0.06(+1.45%)
May 30, 2012 3.863 3.977 3.825 3.952 67,719 +0.03(+0.81%)
May 29, 2012 3.977 4.047 3.901 3.920 60,114 -0.04(-1.12%)
May 25, 2012 3.895 4.003 3.863 3.965 90,793 +0.04(+0.97%)
May 24, 2012 3.952 3.971 3.806 3.927 84,177 -0.11(-2.83%)
May 23, 2012 3.850 4.079 3.717 4.041 77,629 +0.07(+1.76%)
May 22, 2012 3.939 3.996 3.908 3.971 60,297 +0.01(+0.32%)
May 21, 2012 3.831 3.996 3.831 3.958 71,815 +0.13(+3.32%)
May 18, 2012 3.946 3.996 3.796 3.831 89,340 +0.09(+2.38%)
May 17, 2012 3.691 3.831 3.685 3.742 118,180 +0.10(+2.79%)
May 16, 2012 3.653 3.704 3.558 3.641 111,500 -0.03(-0.87%)
May 15, 2012 3.819 3.888 3.672 3.672 135,195 -0.14(-3.67%)
May 14, 2012 3.977 3.977 3.793 3.812 176,291 -0.20(-5.06%)
May 11, 2012 4.066 4.162 4.016 4.016 59,579 -0.18(-4.24%)
May 10, 2012 4.212 4.282 4.181 4.193 120,220 +0.01(+0.30%)
May 09, 2012 4.073 4.276 4.035 4.181 88,465 -0.01(-0.15%)
May 08, 2012 4.289 4.295 4.136 4.187 121,098 -0.23(-5.18%)
May 07, 2012 4.397 4.479 4.365 4.416 76,975 +0.04(+1.02%)
May 04, 2012 4.346 4.435 4.346 4.371 41,461 +0.03(+0.73%)
May 03, 2012 4.301 4.409 4.289 4.340 75,213 -0.01(-0.29%)
May 02, 2012 4.352 4.384 4.289 4.352 38,339 -0.04(-0.87%)
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