Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.560 9.560 9.000 9.470 97,651 -0.13(-1.35%)
May 29, 2014 9.650 9.650 9.330 9.600 80,437 -0.06(-0.62%)
May 28, 2014 9.370 9.700 8.940 9.660 106,287 +0.16(+1.68%)
May 27, 2014 9.720 9.740 9.100 9.500 106,149 -0.11(-1.14%)
May 23, 2014 9.310 9.610 9.610 9.610 32,900 +0.24(+2.56%)
May 22, 2014 9.380 9.458 9.230 9.370 13,987 +0.01(+0.11%)
May 21, 2014 8.990 9.500 8.770 9.360 69,383 +0.40(+4.46%)
May 20, 2014 9.400 9.400 8.560 8.960 59,851 -0.58(-6.08%)
May 19, 2014 9.180 9.689 9.060 9.540 69,100 +0.36(+3.92%)
May 16, 2014 8.880 9.290 8.790 9.180 65,816 +0.29(+3.26%)
May 15, 2014 8.830 9.010 8.411 8.890 101,686 -0.10(-1.11%)
May 14, 2014 8.205 9.100 8.150 8.990 115,492 +0.94(+11.68%)
May 13, 2014 8.010 8.190 7.890 8.050 30,148 +0.03(+0.37%)
May 12, 2014 7.910 8.050 7.750 8.020 53,876 +0.19(+2.43%)
May 09, 2014 7.320 7.930 7.290 7.830 59,216 +0.50(+6.82%)
May 08, 2014 7.240 7.460 7.185 7.330 80,861 +0.07(+0.96%)
May 07, 2014 6.990 7.365 6.980 7.260 46,806 +0.31(+4.46%)
May 06, 2014 7.220 7.250 6.940 6.950 42,961 -0.20(-2.80%)
May 05, 2014 7.160 7.310 6.990 7.150 45,685 -0.09(-1.24%)
May 02, 2014 7.070 7.370 7.060 7.240 29,778 +0.22(+3.13%)
May 01, 2014 6.960 7.330 6.780 7.020 33,434 +0.02(+0.29%)
Apr 30, 2014 6.720 7.150 6.300 7.000 195,095 +1.00(+16.67%)
Apr 29, 2014 6.100 6.200 5.940 6.000 25,850 -0.01(-0.17%)
Apr 28, 2014 6.160 6.160 6.000 6.010 41,534 -0.09(-1.48%)
Apr 25, 2014 6.190 6.310 6.100 6.100 31,039 -0.13(-2.09%)
Apr 24, 2014 6.590 6.590 6.220 6.230 9,667 -0.11(-1.74%)
Apr 23, 2014 6.560 6.560 6.320 6.340 13,864 -0.20(-3.06%)
Apr 22, 2014 6.540 6.650 6.370 6.540 31,347 -0.02(-0.30%)
Apr 21, 2014 6.250 6.580 6.180 6.560 23,096 +0.29(+4.63%)
Apr 17, 2014 6.280 6.270 6.270 6.270 81,600 -0.03(-0.48%)
Apr 16, 2014 6.500 6.500 6.220 6.300 46,752 -0.19(-2.93%)
Apr 15, 2014 6.470 6.710 6.380 6.490 55,801 +0.06(+0.93%)
Apr 14, 2014 6.530 6.570 6.410 6.430 21,446 -0.06(-0.92%)
Apr 11, 2014 6.530 6.650 6.400 6.490 33,604 -0.06(-0.92%)
Apr 10, 2014 6.890 6.890 6.500 6.550 57,479 -0.32(-4.66%)
Apr 09, 2014 6.800 6.950 6.660 6.870 25,227 +0.07(+1.03%)
Apr 08, 2014 6.740 6.800 6.650 6.800 56,752 +0.06(+0.89%)
Apr 07, 2014 6.930 6.930 6.650 6.740 57,419 -0.20(-2.88%)
Apr 04, 2014 7.250 7.250 6.800 6.940 68,457 -0.22(-3.07%)
Apr 03, 2014 7.320 7.340 7.160 7.160 24,524 -0.16(-2.19%)
Apr 02, 2014 7.440 7.440 7.110 7.320 23,512 -0.06(-0.81%)
Apr 01, 2014 7.590 7.720 7.270 7.380 53,250 +0.02(+0.27%)
Mar 31, 2014 7.380 7.560 7.250 7.360 38,096 +0.05(+0.68%)
Mar 28, 2014 7.400 7.650 7.070 7.310 34,731 -0.19(-2.53%)
Mar 27, 2014 7.431 7.570 7.050 7.500 44,269 +0.20(+2.74%)
Mar 26, 2014 7.500 7.950 7.240 7.300 38,364 -0.19(-2.54%)
Mar 25, 2014 7.340 7.565 7.220 7.490 54,477 +0.29(+4.03%)
Mar 24, 2014 7.360 7.426 7.200 7.200 30,605 -0.16(-2.17%)
Mar 21, 2014 7.710 7.710 7.360 7.360 153,331 -0.29(-3.79%)
Mar 20, 2014 7.890 7.890 7.550 7.650 43,545 -0.26(-3.29%)
Mar 19, 2014 7.800 7.950 7.680 7.910 63,293 +0.01(+0.13%)
Mar 18, 2014 7.660 8.150 7.550 7.900 29,933 +0.19(+2.46%)
Mar 17, 2014 7.680 7.840 7.550 7.710 37,795 -0.01(-0.13%)
Mar 14, 2014 7.650 7.910 7.650 7.720 16,892 +0.03(+0.39%)
Mar 13, 2014 8.000 8.000 7.650 7.690 26,100 -0.31(-3.87%)
Mar 12, 2014 7.800 8.000 7.650 8.000 25,744 +0.13(+1.65%)
Mar 11, 2014 8.260 8.300 7.750 7.870 34,294 -0.48(-5.75%)
Mar 10, 2014 8.310 8.516 8.140 8.350 19,418 +0.08(+0.97%)
Mar 07, 2014 8.160 8.300 7.910 8.270 56,248 +0.08(+0.98%)
Mar 06, 2014 8.210 8.270 8.060 8.190 19,288 -0.10(-1.21%)
Mar 05, 2014 8.470 8.500 8.260 8.290 20,080 -0.19(-2.24%)
Mar 04, 2014 8.220 8.540 8.080 8.480 54,275 +0.39(+4.82%)
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