Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.240 8.430 8.430 8.430 130,300 +0.20(+2.43%)
Dec 30, 2013 8.140 8.350 8.100 8.230 102,247 +0.06(+0.73%)
Dec 27, 2013 8.200 8.200 8.060 8.170 57,453 +0.00(+0.00%)
Dec 26, 2013 8.060 8.230 8.050 8.170 81,574 +0.14(+1.74%)
Dec 24, 2013 8.200 8.200 7.960 8.030 83,193 -0.15(-1.83%)
Dec 23, 2013 8.220 8.280 8.120 8.180 107,612 +0.00(+0.00%)
Dec 20, 2013 8.110 8.290 8.060 8.180 228,827 +0.10(+1.24%)
Dec 19, 2013 7.990 8.120 7.890 8.080 81,144 +0.07(+0.87%)
Dec 18, 2013 7.840 8.230 7.700 8.010 247,640 +0.21(+2.69%)
Dec 17, 2013 7.550 7.815 7.410 7.800 133,185 +0.24(+3.17%)
Dec 16, 2013 7.540 7.610 7.400 7.560 80,412 +0.05(+0.67%)
Dec 13, 2013 7.400 7.580 7.340 7.510 74,738 +0.15(+2.04%)
Dec 12, 2013 7.620 7.661 7.330 7.360 142,634 -0.29(-3.79%)
Dec 11, 2013 7.640 7.790 7.560 7.650 118,598 +0.00(+0.00%)
Dec 10, 2013 7.640 7.910 7.630 7.650 165,462 +0.02(+0.26%)
Dec 09, 2013 7.550 7.640 7.540 7.630 109,877 +0.09(+1.19%)
Dec 06, 2013 7.290 7.630 7.290 7.540 90,536 +0.27(+3.71%)
Dec 05, 2013 7.380 7.440 7.240 7.270 75,885 -0.09(-1.22%)
Dec 04, 2013 7.410 7.480 7.240 7.360 138,636 -0.08(-1.08%)
Dec 03, 2013 7.340 7.660 7.340 7.440 122,464 +0.11(+1.50%)
Dec 02, 2013 7.560 7.600 7.230 7.330 125,807 -0.24(-3.17%)
Nov 29, 2013 7.710 7.710 7.530 7.570 47,291 -0.08(-1.05%)
Nov 27, 2013 7.560 7.670 7.470 7.650 88,904 +0.05(+0.66%)
Nov 26, 2013 7.450 7.620 7.400 7.600 145,292 +0.18(+2.43%)
Nov 25, 2013 7.270 7.500 7.260 7.420 96,084 +0.17(+2.34%)
Nov 22, 2013 7.360 7.390 7.230 7.250 75,572 -0.09(-1.23%)
Nov 21, 2013 7.040 7.380 7.040 7.340 155,621 +0.36(+5.16%)
Nov 20, 2013 7.040 7.130 6.910 6.980 139,300 +0.00(+0.00%)
Nov 19, 2013 7.060 7.300 6.960 6.980 122,139 -0.10(-1.41%)
Nov 18, 2013 7.370 7.370 7.020 7.080 335,389 -0.29(-3.93%)
Nov 15, 2013 7.350 7.380 7.200 7.370 127,310 +0.01(+0.14%)
Nov 14, 2013 7.470 7.490 7.310 7.360 82,746 +0.10(+1.38%)
Nov 12, 2013 7.320 7.470 7.180 7.260 205,270 +0.25(+3.57%)
Nov 11, 2013 7.190 7.190 6.840 7.010 229,592 -0.16(-2.23%)
Nov 08, 2013 6.820 7.400 6.791 7.170 246,373 +0.34(+4.98%)
Nov 07, 2013 7.210 7.210 6.760 6.830 336,195 -0.39(-5.40%)
Nov 06, 2013 7.520 7.550 7.175 7.220 149,031 -0.28(-3.73%)
Nov 05, 2013 7.950 7.950 7.081 7.500 391,990 -0.46(-5.78%)
Nov 04, 2013 7.800 8.030 7.750 7.960 285,783 +0.16(+2.05%)
Nov 01, 2013 7.960 8.050 7.670 7.800 239,997 -0.16(-2.01%)
Oct 31, 2013 7.650 8.000 7.550 7.960 316,844 +0.31(+4.05%)
Oct 30, 2013 7.740 7.800 7.560 7.650 149,133 -0.10(-1.29%)
Oct 29, 2013 7.600 7.780 7.520 7.750 151,768 +0.17(+2.24%)
Oct 28, 2013 7.700 7.700 7.500 7.580 119,823 -0.14(-1.81%)
Oct 25, 2013 7.760 7.810 7.670 7.720 92,426 +0.00(+0.00%)
Oct 24, 2013 7.660 7.750 7.500 7.720 99,970 +0.06(+0.78%)
Oct 23, 2013 7.660 7.760 7.600 7.660 121,889 -0.08(-1.03%)
Oct 22, 2013 7.740 7.750 7.480 7.740 162,893 +0.05(+0.65%)
Oct 21, 2013 7.850 7.880 7.645 7.690 158,583 -0.16(-2.04%)
Oct 18, 2013 7.780 7.870 7.761 7.850 179,882 +0.16(+2.08%)
Oct 17, 2013 7.640 7.720 7.540 7.690 167,784 +0.03(+0.39%)
Oct 16, 2013 7.600 7.690 7.560 7.660 190,206 +0.15(+2.00%)
Oct 15, 2013 7.470 7.550 7.370 7.510 141,331 +0.08(+1.08%)
Oct 14, 2013 7.250 7.430 7.212 7.430 186,717 +0.16(+2.20%)
Oct 11, 2013 7.200 7.310 7.170 7.270 190,779 +0.07(+0.97%)
Oct 10, 2013 7.170 7.250 7.080 7.200 186,284 +0.15(+2.13%)
Oct 09, 2013 7.070 7.170 6.890 7.050 170,056 +0.00(+0.00%)
Oct 08, 2013 7.330 7.380 7.000 7.050 240,177 -0.26(-3.56%)
Oct 07, 2013 7.290 7.450 7.290 7.310 100,637 -0.05(-0.68%)
Oct 04, 2013 7.320 7.420 7.230 7.360 152,973 +0.03(+0.41%)
Oct 03, 2013 7.440 7.510 7.260 7.330 190,594 -0.10(-1.35%)
Oct 02, 2013 7.490 7.540 7.350 7.430 206,649 -0.12(-1.59%)
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