Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.040 4.050 3.990 4.010 7,281,251 +0.00(+0.00%)
May 29, 2014 4.050 4.060 3.990 4.010 9,275,692 +0.02(+0.50%)
May 28, 2014 4.010 4.030 3.970 3.990 6,112,592 +0.01(+0.25%)
May 27, 2014 3.940 4.010 3.930 3.980 13,858,617 +0.11(+2.84%)
May 23, 2014 3.870 3.870 3.870 0 +0.04(+1.18%)
May 22, 2014 3.880 3.890 3.820 3.825 9,116,368 -0.06(-1.67%)
May 21, 2014 3.890 3.920 3.870 3.890 9,811,028 +0.06(+1.57%)
May 20, 2014 3.880 3.890 3.800 3.830 10,218,565 -0.03(-0.78%)
May 19, 2014 3.850 3.880 3.840 3.860 10,886,268 +0.04(+1.05%)
May 16, 2014 3.890 3.910 3.810 3.820 16,760,984 -0.17(-4.26%)
May 15, 2014 3.980 3.990 3.900 3.990 6,996,605 -0.07(-1.72%)
May 14, 2014 4.140 4.150 4.060 4.060 8,555,952 -0.03(-0.73%)
May 13, 2014 4.130 4.130 4.060 4.090 15,652,077 +0.03(+0.74%)
May 12, 2014 4.050 4.100 4.030 4.060 14,252,164 +0.21(+5.45%)
May 09, 2014 4.090 4.100 3.800 3.850 21,035,831 -0.17(-4.23%)
May 08, 2014 3.980 4.045 3.960 4.020 12,954,690 +0.10(+2.55%)
May 07, 2014 4.030 4.040 3.920 3.920 13,763,197 -0.06(-1.51%)
May 06, 2014 4.030 4.050 3.960 3.980 11,465,014 +0.09(+2.31%)
May 05, 2014 3.880 3.949 3.870 3.890 3,801,226 -0.03(-0.77%)
May 02, 2014 3.910 3.940 3.900 3.920 6,654,593 +0.02(+0.51%)
May 01, 2014 3.910 3.940 3.870 3.900 4,303,267 +0.00(+0.00%)
Apr 30, 2014 3.910 3.970 3.890 3.900 5,437,723 +0.00(+0.00%)
Apr 29, 2014 3.920 3.950 3.850 3.900 5,730,992 +0.06(+1.56%)
Apr 28, 2014 3.860 3.880 3.770 3.840 7,588,197 -0.06(-1.54%)
Apr 25, 2014 3.980 3.990 3.900 3.900 6,858,973 -0.07(-1.76%)
Apr 24, 2014 3.990 4.040 3.950 3.970 8,240,957 -0.04(-1.00%)
Apr 23, 2014 4.000 4.020 3.955 4.010 9,088,982 +0.09(+2.30%)
Apr 22, 2014 3.840 3.920 3.830 3.920 10,167,571 +0.09(+2.35%)
Apr 21, 2014 3.860 3.870 3.790 3.830 2,825,633 -0.02(-0.52%)
Apr 17, 2014 3.850 3.850 3.850 0 +0.15(+4.05%)
Apr 16, 2014 3.585 3.710 3.525 3.700 21,925,593 +0.12(+3.35%)
Apr 15, 2014 3.650 3.680 3.500 3.580 15,558,475 -0.06(-1.65%)
Apr 14, 2014 3.670 3.700 3.630 3.640 11,997,102 -0.13(-3.45%)
Apr 11, 2014 3.720 3.800 3.700 3.770 7,433,839 -0.04(-1.05%)
Apr 10, 2014 3.940 3.940 3.800 3.810 4,994,604 -0.08(-2.06%)
Apr 09, 2014 3.870 3.910 3.850 3.890 6,734,348 -0.02(-0.51%)
Apr 08, 2014 3.830 3.920 3.820 3.910 5,720,533 +0.05(+1.30%)
Apr 07, 2014 3.890 3.900 3.820 3.860 7,542,407 -0.09(-2.28%)
Apr 04, 2014 4.070 4.080 3.920 3.950 13,031,263 -0.18(-4.36%)
Apr 03, 2014 4.180 4.200 4.080 4.130 7,233,299 -0.03(-0.72%)
Apr 02, 2014 4.170 4.190 4.120 4.160 7,549,695 +0.11(+2.72%)
Apr 01, 2014 4.030 4.050 3.990 4.050 11,980,864 +0.15(+3.85%)
Mar 31, 2014 3.930 3.950 3.900 3.900 5,256,102 -0.01(-0.26%)
Mar 28, 2014 3.930 3.940 3.890 3.910 5,344,275 +0.03(+0.77%)
Mar 27, 2014 3.880 3.880 3.790 3.880 8,690,260 +0.19(+5.15%)
Mar 26, 2014 3.740 3.750 3.640 3.690 6,254,693 -0.03(-0.81%)
Mar 25, 2014 3.730 3.780 3.690 3.720 7,394,562 -0.03(-0.80%)
Mar 24, 2014 3.800 3.800 3.680 3.750 10,729,613 -0.12(-3.10%)
Mar 21, 2014 3.990 4.010 3.850 3.870 8,365,002 -0.07(-1.78%)
Mar 20, 2014 3.920 3.970 3.910 3.940 7,012,460 +0.07(+1.81%)
Mar 19, 2014 3.940 3.950 3.870 3.870 7,936,975 -0.09(-2.27%)
Mar 18, 2014 3.980 3.990 3.940 3.960 8,505,333 +0.05(+1.28%)
Mar 17, 2014 3.900 3.960 3.890 3.910 7,911,597 +0.07(+1.82%)
Mar 14, 2014 3.800 3.900 3.800 3.840 9,980,962 -0.06(-1.54%)
Mar 13, 2014 4.040 4.050 3.890 3.900 9,538,424 -0.18(-4.41%)
Mar 12, 2014 4.040 4.080 3.980 4.080 8,819,653 +0.00(+0.00%)
Mar 11, 2014 4.105 4.170 4.080 4.080 6,379,565 -0.05(-1.21%)
Mar 10, 2014 4.140 4.170 4.080 4.130 6,367,959 +0.01(+0.24%)
Mar 07, 2014 4.140 4.190 4.100 4.120 7,587,809 -0.09(-2.14%)
Mar 06, 2014 4.280 4.300 4.180 4.210 5,644,137 -0.02(-0.47%)
Mar 05, 2014 4.250 4.270 4.230 4.230 3,141,833 -0.02(-0.47%)
Mar 04, 2014 4.230 4.250 4.210 4.250 4,333,316 +0.08(+1.92%)
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