Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 6.528 6.553 6.465 6.553 148,769 +0.05(+0.77%)
Sep 27, 2013 6.478 6.522 6.478 6.503 47,271 +0.00(+0.00%)
Sep 26, 2013 6.484 6.515 6.484 6.503 90,771 -0.03(-0.38%)
Sep 25, 2013 6.503 6.528 6.465 6.528 96,799 +0.06(+0.97%)
Sep 24, 2013 6.371 6.465 6.365 6.465 146,342 +0.06(+0.88%)
Sep 23, 2013 6.383 6.421 6.383 6.409 76,995 -0.01(-0.10%)
Sep 20, 2013 6.371 6.421 6.371 6.415 116,883 -0.01(-0.16%)
Sep 19, 2013 6.427 6.453 6.402 6.425 131,749 -0.01(-0.14%)
Sep 18, 2013 6.327 6.440 6.327 6.434 186,008 +0.07(+1.17%)
Sep 17, 2013 6.333 6.390 6.333 6.359 75,933 +0.01(+0.11%)
Sep 16, 2013 6.377 6.402 6.321 6.352 87,592 +0.03(+0.50%)
Sep 13, 2013 6.308 6.340 6.308 6.321 66,330 +0.01(+0.10%)
Sep 12, 2013 6.346 6.358 6.314 6.314 72,957 -0.03(-0.40%)
Sep 11, 2013 6.333 6.358 6.333 6.340 111,491 -0.01(-0.10%)
Sep 10, 2013 6.352 6.371 6.340 6.346 105,551 +0.00(+0.00%)
Sep 09, 2013 6.333 6.358 6.333 6.346 73,152 +0.01(+0.20%)
Sep 06, 2013 6.327 6.414 6.327 6.333 95,364 +0.02(+0.40%)
Sep 05, 2013 6.340 6.357 6.308 6.308 131,303 -0.06(-0.88%)
Sep 04, 2013 6.414 6.414 6.352 6.364 85,591 -0.06(-0.87%)
Sep 03, 2013 6.358 6.433 6.358 6.421 175,395 +0.06(+0.98%)
Aug 30, 2013 6.308 6.358 6.302 6.358 104,251 +0.04(+0.69%)
Aug 29, 2013 6.308 6.352 6.302 6.315 113,439 -0.02(-0.30%)
Aug 28, 2013 6.308 6.346 6.308 6.333 94,939 +0.00(+0.00%)
Aug 27, 2013 6.321 6.340 6.308 6.333 105,470 +0.00(+0.00%)
Aug 26, 2013 6.346 6.371 6.296 6.333 177,688 +0.01(+0.20%)
Aug 23, 2013 6.283 6.327 6.271 6.321 117,268 +0.02(+0.30%)
Aug 22, 2013 6.283 6.321 6.265 6.302 119,831 +0.04(+0.70%)
Aug 21, 2013 6.271 6.296 6.240 6.258 121,291 +0.00(+0.00%)
Aug 20, 2013 6.209 6.283 6.203 6.258 149,160 +0.02(+0.30%)
Aug 19, 2013 6.234 6.296 6.234 6.240 124,963 -0.04(-0.60%)
Aug 16, 2013 6.277 6.340 6.277 6.277 208,769 +0.00(+0.00%)
Aug 15, 2013 6.383 6.439 6.265 6.277 466,925 -0.21(-3.27%)
Aug 14, 2013 6.452 6.489 6.446 6.489 92,829 -0.01(-0.10%)
Aug 13, 2013 6.470 6.498 6.439 6.495 141,022 +0.01(+0.23%)
Aug 12, 2013 6.409 6.489 6.409 6.480 97,104 +0.02(+0.34%)
Aug 09, 2013 6.464 6.489 6.453 6.459 92,030 -0.04(-0.56%)
Aug 08, 2013 6.489 6.495 6.433 6.495 146,115 +0.03(+0.48%)
Aug 07, 2013 6.328 6.477 6.328 6.464 275,268 +0.10(+1.56%)
Aug 06, 2013 6.347 6.390 6.347 6.365 103,508 -0.02(-0.39%)
Aug 05, 2013 6.433 6.444 6.390 6.390 99,530 -0.04(-0.58%)
Aug 02, 2013 6.415 6.464 6.415 6.427 65,030 -0.02(-0.29%)
Aug 01, 2013 6.477 6.514 6.440 6.446 111,773 -0.05(-0.76%)
Jul 31, 2013 6.557 6.557 6.471 6.495 143,161 -0.04(-0.66%)
Jul 30, 2013 6.514 6.545 6.508 6.539 57,517 +0.01(+0.19%)
Jul 29, 2013 6.477 6.557 6.477 6.526 92,446 +0.02(+0.29%)
Jul 26, 2013 6.526 6.570 6.495 6.508 85,098 -0.04(-0.66%)
Jul 25, 2013 6.539 6.576 6.508 6.551 93,244 -0.01(-0.19%)
Jul 24, 2013 6.601 6.619 6.545 6.563 119,054 -0.03(-0.47%)
Jul 23, 2013 6.631 6.631 6.576 6.594 110,291 -0.01(-0.09%)
Jul 22, 2013 6.601 6.637 6.594 6.601 121,252 -0.02(-0.37%)
Jul 19, 2013 6.570 6.638 6.570 6.625 111,628 -0.01(-0.09%)
Jul 18, 2013 6.625 6.644 6.570 6.631 206,026 +0.02(+0.37%)
Jul 17, 2013 6.471 6.607 6.471 6.607 267,695 +0.13(+2.01%)
Jul 16, 2013 6.495 6.526 6.477 6.477 75,972 -0.01(-0.19%)
Jul 15, 2013 6.508 6.526 6.489 6.489 104,238 -0.01(-0.10%)
Jul 12, 2013 6.545 6.576 6.477 6.495 168,503 -0.03(-0.47%)
Jul 11, 2013 6.471 6.601 6.458 6.526 181,781 +0.10(+1.54%)
Jul 10, 2013 6.427 6.488 6.415 6.427 112,817 +0.00(+0.00%)
Jul 09, 2013 6.433 6.470 6.421 6.427 198,483 -0.01(-0.10%)
Jul 08, 2013 6.526 6.569 6.427 6.433 191,758 -0.09(-1.41%)
Jul 05, 2013 6.642 6.642 6.526 6.526 117,898 -0.12(-1.76%)
Jul 03, 2013 6.679 6.692 6.624 6.642 67,472 -0.06(-0.83%)
Jul 02, 2013 6.729 6.772 6.698 6.698 84,737 -0.06(-0.82%)
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