Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 1.335 1.335 1.290 1.330 3,307 +0.01(+0.95%)
Mar 30, 2010 1.264 1.317 1.264 1.317 1,701 +0.08(+6.52%)
Mar 29, 2010 1.246 1.264 1.237 1.237 5,690 -0.05(-4.17%)
Mar 25, 2010 1.290 1.290 1.290 1.290 0 -0.01(-0.69%)
Mar 24, 2010 1.434 1.434 1.299 1.299 8,424 -0.09(-6.45%)
Mar 23, 2010 1.326 1.389 1.326 1.389 3,124 +0.09(+6.90%)
Mar 22, 2010 1.290 1.299 1.282 1.299 2,546 -0.04(-3.33%)
Mar 19, 2010 1.299 1.344 1.299 1.344 686 +0.11(+8.70%)
Mar 18, 2010 1.282 1.282 1.237 1.237 334 -0.09(-6.76%)
Mar 17, 2010 1.344 1.370 1.326 1.326 1,115 +0.09(+7.25%)
Mar 16, 2010 1.264 1.362 1.237 1.237 6,617 -0.10(-7.38%)
Mar 15, 2010 1.434 1.434 1.335 1.335 9,038 -0.06(-4.49%)
Mar 12, 2010 1.407 1.407 1.398 1.398 1,662 -0.02(-1.27%)
Mar 11, 2010 1.380 1.416 1.380 1.416 1,227 +0.04(+2.60%)
Mar 10, 2010 1.299 1.416 1.299 1.380 2,565 +0.08(+6.21%)
Mar 09, 2010 1.237 1.353 1.237 1.299 8,236 +0.00(+0.00%)
Mar 08, 2010 1.273 1.299 1.210 1.299 31,688 +0.06(+5.07%)
Mar 05, 2010 1.228 1.237 1.228 1.237 1,506 +0.03(+2.22%)
Mar 03, 2010 1.210 1.210 1.210 1.210 1,339 -0.04(-2.88%)
Mar 02, 2010 1.246 1.246 1.246 1.246 2,904 +0.04(+2.96%)
Mar 01, 2010 1.210 1.255 1.210 1.210 1,115 +0.00(+0.00%)
Feb 26, 2010 1.210 1.219 1.210 1.210 10,394 +0.00(+0.00%)
Feb 25, 2010 1.246 1.246 1.210 1.210 719 -0.05(-3.64%)
Feb 24, 2010 1.264 1.264 1.219 1.256 1,687 -0.07(-5.34%)
Feb 23, 2010 1.282 1.326 1.282 1.326 6,767 +0.06(+4.96%)
Feb 22, 2010 1.255 1.299 1.255 1.264 9,619 +0.04(+2.92%)
Feb 19, 2010 1.255 1.255 1.228 1.228 31,996 -0.03(-2.14%)
Feb 18, 2010 1.264 1.264 1.255 1.255 1,738 -0.01(-0.71%)
Feb 16, 2010 1.255 1.264 1.264 1.264 1,450 -0.08(-6.00%)
Feb 12, 2010 1.299 1.344 1.344 1.344 14,171 +0.06(+4.90%)
Feb 10, 2010 1.264 1.282 1.282 1.282 6,583 +0.03(+2.14%)
Feb 09, 2010 1.219 1.255 1.210 1.255 7,537 -0.04(-2.78%)
Feb 08, 2010 1.237 1.290 1.219 1.290 13,488 +0.04(+3.60%)
Feb 05, 2010 1.210 1.246 1.165 1.246 21,778 +0.04(+2.96%)
Feb 04, 2010 1.210 1.210 1.210 1.210 2,213 -0.04(-2.87%)
Feb 03, 2010 1.246 1.246 1.246 1.246 2,789 -0.00(-0.01%)
Feb 02, 2010 1.237 1.246 1.237 1.246 3,329 +0.04(+2.96%)
Feb 01, 2010 1.210 1.210 1.201 1.210 9,484 -0.04(-2.88%)
Jan 29, 2010 1.219 1.246 1.165 1.246 1,227 -0.01(-0.71%)
Jan 28, 2010 1.219 1.255 1.219 1.255 440 -0.04(-3.45%)
Jan 26, 2010 1.299 1.299 1.299 1.299 0 +0.00(+0.00%)
Jan 25, 2010 1.299 1.299 1.299 1.299 459 +0.01(+0.69%)
Jan 22, 2010 1.263 1.290 1.210 1.290 15,241 -0.02(-1.37%)
Jan 21, 2010 1.255 1.308 1.255 1.308 3,788 -0.01(-0.68%)
Jan 20, 2010 1.210 1.317 1.210 1.317 11,208 +0.07(+5.76%)
Jan 19, 2010 1.111 1.246 1.031 1.246 17,163 +0.04(+2.96%)
Jan 15, 2010 1.210 1.210 1.210 1.210 5,467 -0.05(-3.65%)
Jan 12, 2010 1.192 1.256 1.256 1.256 6,248 -0.04(-3.37%)
Jan 11, 2010 1.299 1.299 1.299 1.299 613 +0.05(+4.23%)
Jan 08, 2010 1.247 1.247 1.247 1.247 111 +0.06(+5.39%)
Jan 07, 2010 1.156 1.255 1.156 1.183 18,248 -0.07(-5.71%)
Jan 05, 2010 1.255 1.255 1.255 1.255 0 +0.07(+6.06%)
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