Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.780 5.830 5.740 5.770 28,511,698 +0.01(+0.17%)
Jun 29, 2011 5.745 5.760 5.665 5.760 24,726,635 +0.12(+2.13%)
Jun 28, 2011 5.610 5.700 5.590 5.640 20,592,739 +0.20(+3.68%)
Jun 27, 2011 5.350 5.520 5.340 5.440 30,494,321 +0.25(+4.82%)
Jun 24, 2011 5.300 5.320 5.140 5.190 11,773,644 -0.14(-2.63%)
Jun 23, 2011 5.170 5.340 5.130 5.330 26,725,646 -0.03(-0.56%)
Jun 22, 2011 5.470 5.480 5.330 5.360 20,221,812 -0.04(-0.74%)
Jun 21, 2011 5.325 5.410 5.310 5.400 34,178,173 +0.19(+3.65%)
Jun 20, 2011 5.170 5.210 5.140 5.210 30,003,205 +0.07(+1.36%)
Jun 17, 2011 5.220 5.220 5.080 5.140 27,072,144 +0.08(+1.58%)
Jun 16, 2011 5.130 5.170 4.970 5.060 29,758,581 -0.12(-2.32%)
Jun 15, 2011 5.235 5.308 5.150 5.180 14,020,170 -0.22(-4.07%)
Jun 14, 2011 5.345 5.430 5.330 5.400 16,642,676 +0.25(+4.85%)
Jun 13, 2011 5.210 5.255 5.080 5.150 18,465,241 -0.07(-1.34%)
Jun 10, 2011 5.340 5.370 5.200 5.220 18,270,840 -0.14(-2.61%)
Jun 09, 2011 5.280 5.390 5.250 5.360 21,878,524 +0.10(+1.90%)
Jun 08, 2011 5.430 5.450 5.170 5.260 51,864,817 -0.28(-5.05%)
Jun 07, 2011 5.570 5.615 5.500 5.540 14,438,356 +0.07(+1.28%)
Jun 06, 2011 5.510 5.590 5.470 5.470 25,713,304 -0.18(-3.19%)
Jun 03, 2011 5.480 5.690 5.470 5.650 21,079,563 +0.12(+2.17%)
May 24, 2011 5.550 5.630 5.500 5.530 28,706,344 -0.09(-1.60%)
May 23, 2011 5.540 5.660 5.510 5.620 38,809,625 -0.18(-3.10%)
May 20, 2011 5.860 5.880 5.760 5.800 11,996,110 -0.04(-0.68%)
May 19, 2011 5.880 5.900 5.765 5.840 18,505,654 -0.10(-1.68%)
May 18, 2011 5.780 5.965 5.740 5.940 30,840,016 +0.21(+3.66%)
May 17, 2011 5.810 5.845 5.670 5.730 49,962,768 -0.19(-3.21%)
May 16, 2011 6.000 6.060 5.900 5.920 20,186,192 -0.18(-2.95%)
May 13, 2011 6.120 6.200 6.070 6.100 21,282,362 -0.18(-2.87%)
May 12, 2011 6.140 6.330 6.060 6.280 24,147,780 +0.15(+2.45%)
May 11, 2011 6.290 6.290 6.100 6.130 18,956,275 -0.19(-3.01%)
May 10, 2011 6.290 6.380 6.260 6.320 20,613,971 -0.03(-0.47%)
May 09, 2011 6.220 6.350 6.195 6.350 27,854,444 +0.28(+4.61%)
May 06, 2011 6.000 6.200 5.930 6.070 88,382,879 -0.19(-3.04%)
May 05, 2011 6.275 6.440 6.210 6.260 31,607,518 +0.06(+0.97%)
May 04, 2011 6.390 6.410 6.100 6.200 64,722,140 -0.32(-4.91%)
May 03, 2011 6.520 6.560 6.400 6.520 34,638,058 -0.02(-0.31%)
May 02, 2011 6.525 6.540 6.510 6.540 22,696,909 +0.00(+0.00%)
Apr 29, 2011 6.460 6.570 6.400 6.540 20,024,137 +0.09(+1.40%)
Apr 28, 2011 6.410 6.570 6.410 6.450 26,514,413 -0.06(-0.92%)
Apr 27, 2011 6.500 6.540 6.350 6.510 35,424,255 +0.19(+3.01%)
Apr 26, 2011 6.300 6.370 6.270 6.320 23,228,000 +0.10(+1.61%)
Apr 25, 2011 6.310 6.350 6.185 6.220 16,972,631 +0.08(+1.30%)
Apr 21, 2011 6.150 6.210 6.030 6.140 25,369,884 +0.05(+0.82%)
Apr 20, 2011 6.040 6.210 6.010 6.090 31,737,687 +0.33(+5.73%)
Apr 19, 2011 5.770 5.800 5.660 5.760 16,783,685 +0.06(+1.05%)
Apr 18, 2011 5.750 5.860 5.640 5.700 36,735,291 -0.26(-4.36%)
Apr 15, 2011 5.910 5.980 5.900 5.960 23,021,591 -0.02(-0.33%)
Apr 14, 2011 5.950 6.050 5.920 5.980 52,207,337 -0.08(-1.32%)
Apr 13, 2011 5.750 6.140 5.700 6.060 77,673,870 +0.42(+7.45%)
Apr 12, 2011 5.585 5.690 5.420 5.640 40,933,989 +0.04(+0.71%)
Apr 11, 2011 5.700 5.740 5.560 5.600 28,788,441 -0.13(-2.27%)
Apr 08, 2011 5.810 5.820 5.650 5.730 18,739,657 +0.01(+0.17%)
Apr 07, 2011 5.770 5.830 5.690 5.720 14,341,364 -0.08(-1.38%)
Apr 06, 2011 5.850 5.890 5.740 5.800 23,289,812 -0.13(-2.19%)
Apr 05, 2011 5.830 5.930 5.770 5.930 24,517,848 +0.11(+1.89%)
Apr 04, 2011 5.910 5.910 5.800 5.820 18,604,268 +0.00(+0.00%)
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