Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.790 5.810 5.460 5.460 122,370 -0.21(-3.70%)
Oct 30, 2013 5.780 5.780 5.610 5.670 27,797 -0.13(-2.24%)
Oct 29, 2013 5.980 5.980 5.750 5.800 38,521 -0.02(-0.34%)
Oct 28, 2013 5.990 5.990 5.800 5.820 26,587 -0.14(-2.35%)
Oct 25, 2013 5.990 6.000 5.820 5.960 31,677 -0.04(-0.67%)
Oct 24, 2013 5.900 6.000 5.820 6.000 32,646 +0.00(+0.00%)
Oct 23, 2013 6.090 6.090 5.920 6.000 28,610 -0.09(-1.48%)
Oct 22, 2013 6.190 6.190 6.010 6.090 49,917 -0.11(-1.77%)
Oct 21, 2013 6.000 6.220 5.930 6.200 32,617 +0.05(+0.81%)
Oct 18, 2013 6.200 6.200 5.970 6.150 90,028 -0.03(-0.49%)
Oct 17, 2013 6.030 6.220 6.030 6.180 25,813 +0.12(+1.98%)
Oct 16, 2013 5.950 6.120 5.830 6.060 74,887 +0.15(+2.54%)
Oct 15, 2013 5.770 5.977 5.630 5.910 89,709 +0.23(+4.05%)
Oct 14, 2013 5.720 5.770 5.600 5.680 19,480 -0.07(-1.22%)
Oct 11, 2013 5.620 5.790 5.605 5.750 36,472 +0.18(+3.23%)
Oct 10, 2013 5.730 5.800 5.520 5.570 27,316 -0.11(-1.94%)
Oct 09, 2013 5.950 5.950 5.490 5.680 51,545 -0.14(-2.41%)
Oct 08, 2013 6.040 6.180 5.765 5.820 105,089 -0.28(-4.59%)
Oct 07, 2013 6.140 6.250 6.075 6.100 45,984 +0.00(+0.00%)
Oct 04, 2013 6.000 6.240 6.000 6.100 21,636 +0.15(+2.52%)
Oct 03, 2013 5.810 6.180 5.810 5.950 91,077 -0.01(-0.17%)
Oct 02, 2013 5.540 6.170 5.540 5.960 112,333 +0.38(+6.81%)
Oct 01, 2013 5.270 5.580 5.270 5.580 111,602 +0.32(+6.08%)
Sep 27, 2013 5.260 5.300 5.220 5.260 89,127 -0.01(-0.19%)
Sep 26, 2013 5.290 5.310 5.170 5.270 102,714 -0.01(-0.19%)
Sep 25, 2013 5.350 5.350 5.280 5.280 18,574 -0.01(-0.19%)
Sep 24, 2013 5.360 5.360 5.230 5.290 67,542 -0.02(-0.38%)
Sep 23, 2013 5.300 5.410 5.164 5.310 47,214 -0.04(-0.75%)
Sep 20, 2013 5.430 5.450 5.330 5.350 71,739 -0.04(-0.74%)
Sep 19, 2013 5.180 5.400 5.180 5.390 60,505 +0.01(+0.19%)
Sep 18, 2013 5.400 5.400 5.310 5.380 77,259 +0.00(+0.00%)
Sep 17, 2013 5.410 5.410 5.300 5.380 41,812 +0.00(+0.00%)
Sep 16, 2013 5.200 5.380 5.150 5.380 96,118 +0.23(+4.47%)
Sep 13, 2013 5.220 5.230 5.100 5.150 8,271 -0.01(-0.19%)
Sep 12, 2013 5.090 5.220 5.090 5.160 19,042 +0.05(+0.98%)
Sep 11, 2013 5.200 5.200 5.090 5.110 29,769 +0.00(+0.00%)
Sep 10, 2013 5.170 5.230 5.060 5.110 44,659 -0.06(-1.16%)
Sep 09, 2013 5.000 5.200 5.000 5.170 52,792 +0.07(+1.37%)
Sep 06, 2013 5.120 5.159 5.040 5.100 47,718 +0.01(+0.20%)
Sep 05, 2013 5.030 5.130 5.030 5.090 65,203 -0.02(-0.39%)
Sep 04, 2013 5.000 5.110 5.000 5.110 40,481 +0.00(+0.00%)
Sep 03, 2013 5.070 5.300 5.040 5.110 65,913 -0.03(-0.58%)
Aug 30, 2013 5.240 5.378 5.070 5.140 56,876 -0.09(-1.72%)
Aug 29, 2013 5.140 5.234 5.070 5.230 48,482 +0.07(+1.36%)
Aug 28, 2013 5.140 5.210 5.040 5.160 67,656 +0.03(+0.58%)
Aug 27, 2013 5.280 5.380 5.120 5.130 61,916 -0.18(-3.39%)
Aug 26, 2013 5.400 5.400 5.300 5.310 42,807 -0.03(-0.56%)
Aug 23, 2013 5.300 5.380 5.295 5.340 67,453 +0.03(+0.56%)
Aug 22, 2013 5.300 5.400 5.300 5.310 127,014 +0.04(+0.76%)
Aug 21, 2013 5.280 5.360 5.200 5.270 54,065 +0.00(+0.00%)
Aug 20, 2013 5.010 5.300 5.010 5.270 87,927 +0.16(+3.13%)
Aug 19, 2013 4.960 5.270 4.930 5.110 109,461 +0.13(+2.61%)
Aug 16, 2013 4.950 5.050 4.830 4.980 117,487 -0.02(-0.40%)
Aug 15, 2013 5.050 5.050 4.850 5.000 175,897 -0.07(-1.38%)
Aug 14, 2013 5.000 5.100 5.000 5.070 100,965 +0.03(+0.60%)
Aug 13, 2013 5.060 5.110 4.980 5.040 244,013 -0.08(-1.56%)
Aug 12, 2013 4.690 5.290 4.650 5.120 500,420 +0.49(+10.58%)
Aug 09, 2013 5.000 5.110 4.610 4.630 154,307 -0.48(-9.39%)
Aug 08, 2013 5.300 5.370 5.050 5.110 163,748 -0.09(-1.73%)
Aug 07, 2013 4.830 5.610 4.810 5.200 435,101 +0.35(+7.22%)
Aug 06, 2013 4.990 5.160 4.470 4.850 397,351 -0.15(-3.00%)
Aug 05, 2013 5.520 5.520 4.900 5.000 113,094 -0.51(-9.26%)
Aug 02, 2013 5.500 6.138 5.500 5.510 116,685 -0.16(-2.82%)
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