Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.310 2.310 2.250 2.270 17,229,156 -0.04(-1.73%)
Mar 29, 2012 2.320 2.320 2.280 2.310 15,384,659 -0.05(-2.12%)
Mar 28, 2012 2.370 2.389 2.310 2.360 21,015,960 -0.06(-2.48%)
Mar 27, 2012 2.410 2.440 2.400 2.420 16,821,199 -0.01(-0.41%)
Mar 26, 2012 2.320 2.450 2.320 2.430 30,865,099 +0.12(+5.19%)
Mar 23, 2012 2.270 2.310 2.230 2.310 18,487,949 +0.01(+0.43%)
Mar 22, 2012 2.300 2.310 2.240 2.300 20,173,101 -0.02(-0.86%)
Mar 21, 2012 2.400 2.405 2.310 2.320 33,526,885 -0.11(-4.53%)
Mar 20, 2012 2.440 2.445 2.400 2.430 17,376,294 -0.04(-1.62%)
Mar 19, 2012 2.450 2.480 2.430 2.470 17,441,438 +0.04(+1.65%)
Mar 16, 2012 2.440 2.460 2.400 2.430 11,137,485 +0.02(+0.83%)
Mar 15, 2012 2.380 2.430 2.360 2.410 20,360,035 +0.02(+0.84%)
Mar 14, 2012 2.420 2.440 2.380 2.390 25,756,843 +0.02(+0.84%)
Mar 13, 2012 2.320 2.380 2.300 2.370 17,428,099 +0.04(+1.72%)
Mar 12, 2012 2.340 2.360 2.300 2.330 11,335,152 -0.05(-2.10%)
Mar 09, 2012 2.360 2.390 2.340 2.380 16,967,928 -0.05(-2.06%)
Mar 08, 2012 2.370 2.430 2.340 2.430 18,693,087 +0.09(+3.85%)
Mar 07, 2012 2.270 2.380 2.260 2.340 24,430,144 +0.10(+4.46%)
Mar 06, 2012 2.280 2.310 2.200 2.240 27,767,262 -0.14(-5.88%)
Mar 05, 2012 2.370 2.380 2.300 2.380 25,948,304 -0.01(-0.42%)
Mar 02, 2012 2.390 2.410 2.360 2.390 14,298,975 +0.00(+0.00%)
Mar 01, 2012 2.420 2.450 2.370 2.390 38,412,192 -0.08(-3.24%)
Feb 29, 2012 2.540 2.560 2.440 2.470 28,081,512 -0.07(-2.76%)
Feb 28, 2012 2.530 2.560 2.500 2.540 20,492,638 -0.06(-2.31%)
Feb 27, 2012 2.540 2.600 2.530 2.600 18,876,959 +0.01(+0.39%)
Feb 24, 2012 2.600 2.660 2.590 2.590 37,083,478 +0.02(+0.78%)
Feb 23, 2012 2.460 2.580 2.460 2.570 48,789,015 +0.13(+5.33%)
Feb 22, 2012 2.490 2.510 2.420 2.440 35,909,661 -0.13(-5.06%)
Feb 21, 2012 2.490 2.590 2.480 2.570 47,011,770 +0.12(+4.90%)
Feb 17, 2012 2.415 2.500 2.410 2.450 37,309,173 +0.09(+3.81%)
Feb 16, 2012 2.260 2.360 2.250 2.360 22,994,984 +0.08(+3.51%)
Feb 15, 2012 2.250 2.300 2.250 2.280 23,104,272 -0.02(-0.87%)
Feb 14, 2012 2.230 2.320 2.220 2.300 30,189,319 +0.11(+5.02%)
Feb 13, 2012 2.140 2.190 2.120 2.190 25,496,108 +0.00(+0.00%)
Feb 10, 2012 2.220 2.260 2.160 2.190 122,203,279 +0.25(+12.89%)
Feb 09, 2012 1.980 1.980 1.890 1.940 25,319,396 -0.01(-0.51%)
Feb 08, 2012 1.960 1.970 1.930 1.950 21,827,220 +0.04(+2.09%)
Feb 07, 2012 1.860 1.920 1.850 1.910 14,641,153 -0.02(-1.04%)
Feb 06, 2012 1.880 1.940 1.870 1.930 18,236,720 -0.02(-1.03%)
Feb 03, 2012 1.920 1.950 1.910 1.950 17,465,962 +0.09(+4.84%)
Feb 02, 2012 1.860 1.870 1.840 1.860 8,752,778 +0.06(+3.33%)
Feb 01, 2012 1.800 1.820 1.790 1.800 8,534,735 +0.06(+3.45%)
Jan 31, 2012 1.800 1.810 1.730 1.740 12,533,587 -0.04(-2.25%)
Jan 30, 2012 1.790 1.800 1.780 1.780 6,918,722 -0.05(-2.73%)
Jan 27, 2012 1.800 1.840 1.800 1.830 5,527,169 -0.01(-0.54%)
Jan 26, 2012 1.850 1.870 1.810 1.840 11,411,268 +0.03(+1.66%)
Jan 25, 2012 1.940 1.820 1.770 1.810 22,106,170 -0.13(-6.70%)
Jan 24, 2012 1.920 1.950 1.890 1.940 17,487,794 -0.07(-3.48%)
Jan 23, 2012 2.020 2.050 1.990 2.010 23,280,755 +0.01(+0.50%)
Jan 20, 2012 1.960 2.010 1.955 2.000 23,342,229 +0.01(+0.50%)
Jan 19, 2012 1.990 2.020 1.960 1.990 42,759,247 +0.11(+5.85%)
Jan 18, 2012 1.785 1.880 1.780 1.880 17,111,493 +0.10(+5.62%)
Jan 17, 2012 1.775 1.790 1.760 1.780 10,147,958 +0.04(+2.30%)
Jan 13, 2012 1.730 1.750 1.670 1.740 13,608,856 -0.06(-3.33%)
Jan 12, 2012 1.780 1.800 1.740 1.800 15,392,777 +0.05(+2.86%)
Jan 11, 2012 1.710 1.750 1.690 1.750 25,868,008 +0.13(+8.02%)
Jan 10, 2012 1.600 1.620 1.590 1.620 12,981,067 +0.05(+3.18%)
Jan 09, 2012 1.550 1.575 1.530 1.570 12,467,177 +0.01(+0.64%)
Jan 06, 2012 1.570 1.570 1.540 1.560 8,721,650 -0.02(-1.27%)
Jan 05, 2012 1.550 1.580 1.540 1.580 8,968,059 -0.02(-1.25%)
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