Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.890 2.940 2.790 2.890 526,720 +0.00(+0.00%)
May 27, 2010 2.720 3.000 2.720 2.890 754,534 +0.24(+9.06%)
May 26, 2010 2.790 2.850 2.650 2.650 839,990 -0.11(-3.99%)
May 25, 2010 2.530 2.775 2.420 2.760 796,176 +0.16(+6.15%)
May 24, 2010 2.620 2.730 2.600 2.600 405,263 -0.01(-0.38%)
May 21, 2010 2.700 2.830 2.510 2.610 808,188 -0.14(-5.09%)
May 20, 2010 2.560 2.800 2.480 2.750 1,208,987 -0.11(-3.85%)
May 19, 2010 2.840 2.880 2.590 2.860 492,530 +0.00(+0.00%)
May 18, 2010 2.990 3.040 2.770 2.860 443,172 -0.08(-2.72%)
May 17, 2010 2.930 2.970 2.900 2.940 614,965 -0.01(-0.34%)
May 14, 2010 2.970 2.990 2.860 2.950 891,993 -0.05(-1.67%)
May 13, 2010 3.010 3.020 2.810 3.000 1,184,726 +0.05(+1.69%)
May 12, 2010 2.810 3.010 2.600 2.950 2,749,941 +0.19(+6.88%)
May 11, 2010 2.720 2.800 2.560 2.760 570,664 +0.15(+5.75%)
May 10, 2010 2.640 2.730 2.430 2.610 801,977 +0.22(+9.21%)
May 07, 2010 2.500 2.600 2.360 2.390 656,746 -0.05(-2.05%)
May 06, 2010 2.550 2.700 2.410 2.440 953,483 -0.10(-3.94%)
May 05, 2010 2.790 2.900 2.510 2.540 1,798,781 -0.21(-7.64%)
May 04, 2010 2.280 2.760 2.250 2.750 3,680,819 +0.62(+29.11%)
May 03, 2010 2.140 2.220 2.110 2.130 312,052 +0.03(+1.43%)
Apr 30, 2010 2.090 2.240 2.080 2.100 924,886 +0.01(+0.48%)
Apr 29, 2010 2.080 2.120 2.060 2.090 391,671 +0.03(+1.46%)
Apr 28, 2010 2.010 2.070 2.010 2.060 148,406 +0.06(+3.00%)
Apr 27, 2010 2.000 2.100 1.990 2.000 228,474 -0.01(-0.50%)
Apr 26, 2010 2.000 2.200 2.000 2.010 264,112 -0.02(-0.99%)
Apr 23, 2010 2.100 2.100 1.990 2.030 692,537 -0.08(-3.79%)
Apr 22, 2010 2.050 2.120 1.950 2.110 745,198 -0.01(-0.47%)
Apr 21, 2010 2.220 2.300 1.970 2.120 1,793,295 +0.22(+11.58%)
Apr 20, 2010 1.700 1.950 1.700 1.900 1,273,537 +0.31(+19.50%)
Apr 19, 2010 1.700 1.740 1.590 1.590 351,052 -0.12(-7.02%)
Apr 16, 2010 1.760 1.780 1.620 1.710 506,234 -0.02(-1.16%)
Apr 15, 2010 1.430 1.780 1.430 1.730 2,428,307 +0.31(+21.83%)
Apr 14, 2010 1.420 1.430 1.360 1.420 282,208 +0.00(+0.00%)
Apr 13, 2010 1.390 1.430 1.390 1.420 129,910 +0.04(+2.90%)
Apr 12, 2010 1.410 1.420 1.360 1.380 340,006 -0.03(-2.13%)
Apr 09, 2010 1.440 1.460 1.400 1.410 238,197 -0.03(-2.08%)
Apr 08, 2010 1.480 1.540 1.410 1.440 230,740 -0.05(-3.36%)
Apr 07, 2010 1.580 1.580 1.450 1.490 249,133 -0.09(-5.70%)
Apr 06, 2010 1.510 1.580 1.510 1.580 173,625 +0.03(+1.94%)
Apr 05, 2010 1.500 1.550 1.460 1.550 126,357 +0.05(+3.33%)
Apr 01, 2010 1.540 1.500 1.500 1.500 65,700 -0.03(-1.96%)
Mar 31, 2010 1.510 1.550 1.470 1.530 140,129 +0.01(+0.66%)
Mar 30, 2010 1.470 1.530 1.460 1.520 202,132 +0.07(+4.83%)
Mar 29, 2010 1.510 1.540 1.430 1.450 699,992 -0.06(-3.97%)
Mar 26, 2010 1.490 1.530 1.400 1.510 260,764 +0.03(+2.03%)
Mar 25, 2010 1.520 1.520 1.480 1.480 217,890 -0.02(-1.33%)
Mar 24, 2010 1.630 1.630 1.500 1.500 166,606 -0.08(-5.06%)
Mar 23, 2010 1.600 1.610 1.550 1.580 174,030 -0.01(-0.63%)
Mar 22, 2010 1.530 1.590 1.500 1.590 126,839 +0.05(+3.25%)
Mar 19, 2010 1.590 1.610 1.510 1.540 234,446 -0.04(-2.53%)
Mar 18, 2010 1.640 1.660 1.570 1.580 133,293 -0.06(-3.66%)
Mar 17, 2010 1.660 1.690 1.620 1.640 213,163 -0.02(-1.20%)
Mar 16, 2010 1.630 1.720 1.610 1.660 183,261 +0.03(+1.84%)
Mar 15, 2010 1.590 1.640 1.560 1.630 161,919 +0.06(+3.82%)
Mar 12, 2010 1.570 1.610 1.540 1.570 148,309 -0.02(-1.26%)
Mar 11, 2010 1.630 1.640 1.540 1.590 202,301 -0.05(-3.05%)
Mar 10, 2010 1.610 1.650 1.580 1.640 105,561 +0.03(+1.86%)
Mar 09, 2010 1.720 1.740 1.590 1.610 156,453 -0.11(-6.40%)
Mar 08, 2010 1.600 1.740 1.600 1.720 126,171 +0.12(+7.50%)
Mar 05, 2010 1.580 1.600 1.580 1.600 140,700 +0.03(+1.91%)
Mar 04, 2010 1.570 1.570 1.460 1.570 153,019 +0.01(+0.64%)
Mar 03, 2010 1.500 1.570 1.490 1.560 148,106 +0.06(+4.00%)
Mar 02, 2010 1.530 1.560 1.490 1.500 133,138 -0.03(-1.96%)
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