Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.250 7.250 7.180 7.190 1,053,465 -0.01(-0.14%)
May 23, 2011 7.240 7.240 7.180 7.200 805,939 +0.00(+0.00%)
May 20, 2011 7.180 7.230 7.170 7.200 1,035,788 +0.01(+0.14%)
May 19, 2011 7.200 7.210 7.160 7.190 764,018 +0.03(+0.42%)
May 18, 2011 7.160 7.180 7.130 7.160 689,375 +0.02(+0.28%)
May 17, 2011 7.200 7.200 7.120 7.140 703,280 -0.02(-0.28%)
May 16, 2011 7.160 7.220 7.150 7.160 864,609 +0.00(+0.00%)
May 13, 2011 7.250 7.270 7.160 7.160 862,251 -0.09(-1.24%)
May 12, 2011 7.210 7.260 7.200 7.250 973,303 +0.04(+0.55%)
May 11, 2011 7.280 7.280 7.210 7.210 950,992 -0.06(-0.83%)
May 10, 2011 7.280 7.290 7.240 7.270 1,163,135 +0.01(+0.14%)
May 09, 2011 7.240 7.290 7.220 7.260 1,283,710 +0.03(+0.41%)
May 06, 2011 7.270 7.270 7.210 7.230 955,820 -0.02(-0.28%)
May 05, 2011 7.230 7.270 7.200 7.250 1,968,921 +0.03(+0.42%)
May 04, 2011 7.210 7.265 7.150 7.220 1,327,716 +0.03(+0.42%)
May 03, 2011 7.190 7.220 7.150 7.190 676,639 +0.01(+0.14%)
May 02, 2011 7.180 7.190 7.175 7.180 1,069,443 +0.00(+0.00%)
Apr 29, 2011 7.120 7.180 7.080 7.180 1,116,572 +0.04(+0.56%)
Apr 28, 2011 7.060 7.140 7.050 7.140 1,416,881 +0.09(+1.28%)
Apr 27, 2011 7.080 7.090 7.025 7.050 1,620,038 -0.01(-0.14%)
Apr 26, 2011 7.040 7.090 7.030 7.060 1,646,226 +0.02(+0.28%)
Apr 25, 2011 7.040 7.050 7.010 7.040 1,402,713 +0.01(+0.14%)
Apr 21, 2011 7.030 7.050 7.020 7.030 1,586,124 +0.01(+0.14%)
Apr 20, 2011 7.020 7.040 7.000 7.020 1,148,805 +0.05(+0.72%)
Apr 19, 2011 7.000 7.000 6.940 6.970 663,898 -0.01(-0.14%)
Apr 18, 2011 6.960 6.990 6.930 6.980 1,257,717 -0.01(-0.14%)
Apr 15, 2011 6.970 7.000 6.950 6.990 1,185,890 +0.00(+0.00%)
Apr 14, 2011 6.940 6.990 6.910 6.990 886,670 +0.08(+1.16%)
Apr 13, 2011 6.920 6.960 6.900 6.910 1,195,845 +0.01(+0.14%)
Apr 12, 2011 6.950 7.020 6.900 6.900 1,349,444 -0.07(-1.00%)
Apr 11, 2011 6.990 7.060 6.960 6.970 1,863,502 +0.01(+0.14%)
Apr 08, 2011 7.040 7.040 6.920 6.960 2,209,397 -0.04(-0.57%)
Apr 07, 2011 7.020 7.050 7.000 7.000 1,798,401 -0.28(-3.85%)
Apr 06, 2011 7.310 7.320 7.270 7.280 2,556,911 +0.00(+0.00%)
Apr 05, 2011 7.310 7.330 7.280 7.280 3,002,126 -0.01(-0.14%)
Apr 04, 2011 7.200 7.320 7.200 7.290 4,004,640 +0.05(+0.69%)
Apr 01, 2011 7.210 7.290 7.180 7.240 3,959,932 +0.15(+2.12%)
Mar 31, 2011 7.030 7.120 7.020 7.090 1,648,306 +0.07(+1.00%)
Mar 30, 2011 7.020 7.020 7.020 7.020 1,124,689 +0.06(+0.86%)
Mar 29, 2011 7.030 7.040 6.960 6.960 1,417,818 -0.06(-0.85%)
Mar 28, 2011 7.100 7.100 7.020 7.020 1,681,167 -0.11(-1.54%)
Mar 25, 2011 7.060 7.140 7.060 7.130 1,097,473 +0.08(+1.13%)
Mar 24, 2011 7.130 7.150 7.000 7.050 1,548,234 -0.07(-0.98%)
Mar 23, 2011 7.110 7.150 7.070 7.120 980,000 +0.03(+0.42%)
Mar 22, 2011 7.120 7.120 7.080 7.090 948,877 -0.03(-0.42%)
Mar 21, 2011 7.110 7.130 7.100 7.120 1,088,846 +0.06(+0.85%)
Mar 18, 2011 7.030 7.080 7.020 7.060 1,212,508 +0.06(+0.86%)
Mar 17, 2011 7.060 7.090 7.000 7.000 2,133,918 -0.01(-0.14%)
Mar 16, 2011 7.050 7.080 7.000 7.010 2,402,556 -0.04(-0.57%)
Mar 15, 2011 7.070 7.090 7.040 7.050 2,177,350 +0.01(+0.14%)
Mar 14, 2011 7.010 7.050 6.980 7.040 734,821 +0.04(+0.57%)
Mar 11, 2011 7.010 7.060 7.000 7.000 755,945 -0.01(-0.14%)
Mar 10, 2011 7.060 7.080 7.010 7.010 1,024,776 -0.06(-0.85%)
Mar 09, 2011 7.100 7.110 7.060 7.070 860,217 -0.01(-0.14%)
Mar 08, 2011 7.020 7.110 7.010 7.080 987,559 +0.04(+0.57%)
Mar 07, 2011 7.060 7.100 6.990 7.040 1,062,829 -0.01(-0.14%)
Mar 04, 2011 7.160 7.160 7.040 7.050 1,219,283 -0.09(-1.26%)
Mar 03, 2011 7.150 7.170 7.120 7.140 911,264 +0.03(+0.42%)
Mar 02, 2011 7.110 7.130 7.080 7.110 893,020 +0.02(+0.28%)
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