Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.140 3.160 3.110 3.120 27,529,641 -0.06(-1.89%)
Mar 30, 2010 3.280 3.290 3.150 3.180 24,425,282 -0.14(-4.22%)
Mar 29, 2010 3.300 3.340 3.290 3.320 5,301,703 +0.07(+2.15%)
Mar 26, 2010 3.220 3.260 3.200 3.250 6,729,624 +0.06(+1.88%)
Mar 25, 2010 3.220 3.260 3.178 3.190 10,667,882 +0.03(+0.95%)
Mar 24, 2010 3.150 3.180 3.130 3.160 10,966,446 -0.06(-1.86%)
Mar 23, 2010 3.260 3.280 3.210 3.220 12,176,978 -0.02(-0.62%)
Mar 22, 2010 3.160 3.260 3.150 3.240 7,349,086 +0.06(+1.89%)
Mar 19, 2010 3.290 3.300 3.180 3.180 12,798,757 -0.06(-1.85%)
Mar 18, 2010 3.340 3.360 3.240 3.240 15,049,418 -0.16(-4.71%)
Mar 17, 2010 3.390 3.420 3.370 3.400 15,891,372 -0.05(-1.45%)
Mar 16, 2010 3.490 3.500 3.430 3.450 11,385,248 -0.01(-0.29%)
Mar 15, 2010 3.470 3.480 3.450 3.460 3,235,932 -0.04(-1.14%)
Mar 12, 2010 3.540 3.540 3.470 3.500 8,780,457 +0.05(+1.45%)
Mar 11, 2010 3.420 3.460 3.400 3.450 13,999,513 +0.01(+0.29%)
Mar 10, 2010 3.400 3.460 3.400 3.440 15,121,735 +0.07(+2.08%)
Mar 09, 2010 3.370 3.420 3.350 3.370 14,184,440 -0.02(-0.59%)
Mar 08, 2010 3.410 3.420 3.380 3.390 14,223,007 -0.01(-0.29%)
Mar 05, 2010 3.360 3.420 3.340 3.400 20,091,857 +0.12(+3.66%)
Mar 04, 2010 3.290 3.310 3.240 3.280 22,388,729 +0.03(+0.92%)
Mar 03, 2010 3.200 3.260 3.190 3.250 17,026,727 +0.10(+3.17%)
Mar 02, 2010 3.140 3.200 3.120 3.150 14,309,008 +0.01(+0.32%)
Mar 01, 2010 3.050 3.140 3.050 3.140 23,712,863 +0.10(+3.29%)
Feb 26, 2010 2.970 3.060 2.950 3.040 13,481,344 +0.05(+1.67%)
Feb 25, 2010 2.940 3.000 2.920 2.990 15,927,770 -0.04(-1.32%)
Feb 24, 2010 2.960 3.030 2.940 3.030 13,758,099 +0.05(+1.68%)
Feb 23, 2010 2.990 3.020 2.930 2.980 25,802,533 -0.03(-1.00%)
Feb 22, 2010 2.980 3.040 2.960 3.010 22,697,812 +0.18(+6.36%)
Feb 19, 2010 2.780 2.850 2.760 2.830 12,418,915 +0.00(+0.00%)
Feb 18, 2010 2.800 2.830 2.790 2.830 28,091,312 +0.02(+0.71%)
Feb 17, 2010 2.820 2.830 2.750 2.810 27,859,222 +0.03(+1.08%)
Feb 16, 2010 2.710 2.800 2.670 2.780 25,821,464 +0.09(+3.35%)
Feb 12, 2010 2.690 2.690 2.690 0 -0.10(-3.58%)
Feb 11, 2010 2.890 2.900 2.760 2.790 68,132,998 -0.39(-12.26%)
Feb 10, 2010 3.240 3.260 3.170 3.180 14,576,720 -0.08(-2.45%)
Feb 09, 2010 3.220 3.340 3.160 3.260 16,891,192 +0.08(+2.52%)
Feb 08, 2010 3.200 3.220 3.140 3.180 17,659,522 -0.09(-2.75%)
Feb 05, 2010 3.320 3.345 3.140 3.270 24,019,534 -0.10(-2.97%)
Feb 04, 2010 3.530 3.530 3.350 3.370 14,570,918 -0.15(-4.26%)
Feb 03, 2010 3.540 3.600 3.510 3.520 20,981,821 -0.10(-2.76%)
Feb 02, 2010 3.560 3.640 3.530 3.620 15,516,729 +0.17(+4.78%)
Feb 01, 2010 3.430 3.520 3.430 3.455 14,805,523 +0.12(+3.75%)
Jan 29, 2010 3.420 3.440 3.310 3.330 18,293,221 -0.13(-3.76%)
Jan 28, 2010 3.490 3.490 3.440 3.460 26,443,309 +0.02(+0.58%)
Jan 27, 2010 3.390 3.450 3.350 3.440 15,087,603 +0.03(+0.88%)
Jan 26, 2010 3.380 3.470 3.350 3.410 9,571,977 +0.05(+1.49%)
Jan 25, 2010 3.440 3.450 3.330 3.360 19,178,922 -0.04(-1.18%)
Jan 22, 2010 3.440 3.495 3.400 3.400 17,898,958 -0.05(-1.45%)
Jan 21, 2010 3.500 3.545 3.375 3.450 21,913,047 -0.14(-3.90%)
Jan 20, 2010 3.590 3.600 3.520 3.590 19,318,344 -0.02(-0.55%)
Jan 19, 2010 3.580 3.630 3.570 3.610 20,106,247 -0.11(-2.96%)
Jan 15, 2010 3.720 3.720 3.720 0 -0.06(-1.59%)
Jan 14, 2010 3.710 3.820 3.690 3.780 16,582,127 +0.09(+2.44%)
Jan 13, 2010 3.670 3.720 3.610 3.690 11,328,316 +0.08(+2.22%)
Jan 12, 2010 3.650 3.670 3.600 3.610 10,701,468 -0.14(-3.73%)
Jan 11, 2010 3.820 3.820 3.730 3.750 9,974,205 -0.02(-0.53%)
Jan 08, 2010 3.740 3.780 3.710 3.770 12,508,121 -0.01(-0.26%)
Jan 07, 2010 3.750 3.790 3.690 3.780 17,542,323 +0.12(+3.28%)
Jan 06, 2010 3.660 3.690 3.620 3.660 14,251,164 -0.03(-0.81%)
Jan 05, 2010 3.650 3.690 3.610 3.690 13,530,896 +0.15(+4.24%)
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