Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.430 3.430 3.300 3.420 9,250 +0.07(+2.09%)
Apr 28, 2011 3.440 3.440 3.330 3.350 19,617 -0.08(-2.33%)
Apr 27, 2011 3.200 3.480 3.080 3.430 19,136 +0.13(+3.94%)
Apr 26, 2011 3.240 3.300 3.020 3.300 30,095 +0.13(+4.10%)
Apr 25, 2011 3.240 3.240 3.170 3.170 1,580 +0.05(+1.60%)
Apr 21, 2011 3.270 3.280 3.120 3.120 1,950 +0.06(+1.96%)
Apr 20, 2011 3.000 3.180 2.901 3.060 9,419 +0.04(+1.32%)
Apr 19, 2011 3.250 3.250 3.020 3.020 4,900 -0.12(-3.82%)
Apr 18, 2011 3.210 3.210 3.030 3.140 16,215 -0.01(-0.32%)
Apr 15, 2011 3.210 3.210 3.150 3.150 1,800 +0.03(+0.96%)
Apr 14, 2011 3.250 3.250 3.100 3.120 6,650 -0.13(-4.03%)
Apr 13, 2011 3.287 3.300 3.250 3.251 2,856 +0.00(+0.03%)
Apr 12, 2011 3.250 3.300 3.230 3.250 4,200 +0.00(+0.00%)
Apr 11, 2011 3.290 3.300 3.210 3.250 11,000 +0.03(+0.93%)
Apr 08, 2011 3.300 3.300 3.220 3.220 2,650 -0.08(-2.42%)
Apr 07, 2011 3.406 3.406 3.300 3.300 8,202 -0.08(-2.37%)
Apr 06, 2011 3.300 3.380 3.300 3.380 7,409 +0.13(+4.00%)
Apr 05, 2011 3.230 3.290 3.220 3.250 5,000 -0.10(-2.99%)
Apr 04, 2011 3.350 3.450 3.120 3.350 25,823 -0.03(-0.89%)
Apr 01, 2011 3.500 3.510 3.380 3.380 5,250 -0.05(-1.45%)
Mar 31, 2011 3.420 3.590 3.330 3.430 14,400 +0.01(+0.29%)
Mar 30, 2011 3.590 3.640 3.410 3.420 15,848 -0.12(-3.39%)
Mar 29, 2011 3.650 3.650 3.440 3.540 20,353 -0.04(-1.11%)
Mar 28, 2011 3.570 3.580 3.500 3.580 3,281 +0.11(+3.17%)
Mar 25, 2011 3.360 3.470 3.360 3.470 14,290 +0.10(+2.96%)
Mar 24, 2011 3.420 3.490 3.370 3.370 5,344 +0.04(+1.20%)
Mar 23, 2011 3.560 3.560 2.970 3.330 68,336 -0.06(-1.77%)
Mar 22, 2011 3.650 3.650 3.390 3.390 4,459 -0.20(-5.57%)
Mar 21, 2011 3.250 3.600 3.160 3.590 48,654 +0.47(+15.06%)
Mar 18, 2011 3.420 3.420 3.120 3.120 16,573 -0.31(-9.04%)
Mar 17, 2011 3.360 3.430 3.350 3.430 4,877 -0.08(-2.28%)
Mar 16, 2011 3.550 3.700 3.240 3.510 16,925 +0.02(+0.57%)
Mar 15, 2011 3.360 3.540 3.300 3.490 13,158 +0.19(+5.74%)
Mar 14, 2011 3.190 3.301 3.190 3.301 987 +0.13(+4.12%)
Mar 11, 2011 3.490 3.490 3.060 3.170 3,500 -0.08(-2.46%)
Mar 10, 2011 3.460 3.630 3.250 3.250 36,055 -0.25(-7.14%)
Mar 09, 2011 3.120 3.860 3.120 3.500 115,868 +0.39(+12.54%)
Mar 08, 2011 3.130 3.240 2.990 3.110 34,010 +0.02(+0.65%)
Mar 07, 2011 3.360 3.360 3.090 3.090 35,454 -0.21(-6.36%)
Mar 04, 2011 3.350 3.423 3.250 3.300 41,817 -0.10(-2.94%)
Mar 03, 2011 3.460 3.460 3.250 3.400 51,898 -0.05(-1.45%)
Mar 02, 2011 3.570 3.680 3.450 3.450 25,039 -0.14(-3.90%)
Mar 01, 2011 3.690 3.700 3.560 3.590 76,346 -0.03(-0.83%)
Feb 28, 2011 3.940 3.940 3.600 3.620 37,676 +0.03(+0.84%)
Feb 25, 2011 3.620 3.750 3.560 3.590 9,519 -0.16(-4.27%)
Feb 24, 2011 4.000 4.000 3.650 3.750 32,615 -0.21(-5.30%)
Feb 23, 2011 4.000 4.270 3.750 3.960 34,856 +0.10(+2.59%)
Feb 22, 2011 3.700 4.090 3.700 3.860 51,552 +0.21(+5.75%)
Feb 18, 2011 3.810 3.970 3.650 3.650 110,703 -0.20(-5.19%)
Feb 17, 2011 4.140 4.220 3.850 3.850 59,997 -0.39(-9.20%)
Feb 16, 2011 4.373 4.373 4.151 4.240 9,435 -0.07(-1.62%)
Feb 15, 2011 4.500 4.500 4.080 4.310 37,331 -0.07(-1.60%)
Feb 14, 2011 4.530 4.730 4.350 4.380 66,233 -0.17(-3.74%)
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