Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 2.469 2.533 2.352 2.410 230,721 -0.12(-4.85%)
Mar 28, 2014 2.469 2.540 2.469 2.533 122,437 +0.06(+2.35%)
Mar 27, 2014 2.423 2.488 2.423 2.475 90,325 +0.03(+1.06%)
Mar 26, 2014 2.507 2.546 2.430 2.449 136,151 -0.06(-2.32%)
Mar 25, 2014 2.475 2.527 2.475 2.507 83,446 +0.03(+1.04%)
Mar 24, 2014 2.566 2.566 2.462 2.481 161,740 -0.07(-2.78%)
Mar 21, 2014 2.630 2.630 2.475 2.553 1,154,986 -0.04(-1.50%)
Mar 20, 2014 2.488 2.643 2.488 2.591 337,638 +0.08(+3.35%)
Mar 19, 2014 2.559 2.559 2.501 2.507 262,843 -0.16(-5.83%)
Mar 18, 2014 2.688 2.734 2.656 2.662 147,748 -0.11(-3.96%)
Mar 17, 2014 2.798 2.882 2.753 2.772 307,917 -0.01(-0.46%)
Mar 14, 2014 2.779 2.850 2.741 2.785 114,632 -0.03(-1.15%)
Mar 13, 2014 2.746 2.830 2.746 2.818 165,166 +0.07(+2.59%)
Mar 12, 2014 2.688 2.746 2.675 2.746 220,837 +0.10(+3.66%)
Mar 11, 2014 2.662 2.721 2.630 2.650 297,840 +0.05(+1.74%)
Mar 10, 2014 2.566 2.643 2.566 2.604 103,100 +0.00(+0.00%)
Mar 07, 2014 2.572 2.624 2.553 2.604 83,203 -0.01(-0.49%)
Mar 06, 2014 2.585 2.650 2.566 2.617 185,390 +0.06(+2.27%)
Mar 05, 2014 2.546 2.624 2.514 2.559 194,759 +0.03(+1.28%)
Mar 04, 2014 2.501 2.546 2.501 2.527 72,612 +0.03(+1.30%)
Mar 03, 2014 2.507 2.591 2.481 2.494 151,290 +0.06(+2.66%)
Feb 28, 2014 2.423 2.507 2.410 2.430 194,281 +0.00(+0.00%)
Feb 27, 2014 2.417 2.559 2.411 2.430 221,670 -0.01(-0.53%)
Feb 26, 2014 2.533 2.533 2.404 2.443 320,780 -0.12(-4.79%)
Feb 25, 2014 2.591 2.617 2.566 2.566 74,409 -0.05(-1.98%)
Feb 24, 2014 2.617 2.662 2.598 2.617 127,652 +0.03(+1.25%)
Feb 21, 2014 2.566 2.630 2.527 2.585 103,890 -0.01(-0.50%)
Feb 20, 2014 2.533 2.611 2.488 2.598 133,896 +0.04(+1.52%)
Feb 19, 2014 2.656 2.682 2.540 2.559 239,858 -0.14(-5.04%)
Feb 18, 2014 2.779 2.779 2.675 2.695 233,087 -0.08(-3.02%)
Feb 14, 2014 2.740 2.779 2.779 2.779 244,652 +0.07(+2.63%)
Feb 13, 2014 2.604 2.708 2.559 2.708 344,501 +0.05(+1.95%)
Feb 12, 2014 2.695 2.746 2.630 2.656 267,908 -0.16(-5.73%)
Feb 11, 2014 2.766 2.876 2.753 2.818 362,270 +0.06(+2.35%)
Feb 10, 2014 2.604 2.772 2.604 2.753 419,261 +0.18(+7.04%)
Feb 07, 2014 2.533 2.572 2.494 2.572 206,973 +0.08(+3.11%)
Feb 06, 2014 2.488 2.533 2.475 2.494 125,515 +0.03(+1.05%)
Feb 05, 2014 2.540 2.553 2.469 2.469 83,121 -0.06(-2.30%)
Feb 04, 2014 2.456 2.540 2.449 2.527 121,969 +0.07(+2.89%)
Feb 03, 2014 2.494 2.514 2.456 2.456 78,228 -0.03(-1.30%)
Jan 31, 2014 2.507 2.520 2.473 2.488 78,516 -0.02(-0.77%)
Jan 30, 2014 2.520 2.527 2.481 2.507 98,882 -0.07(-2.76%)
Jan 29, 2014 2.501 2.604 2.469 2.578 171,872 +0.08(+3.37%)
Jan 28, 2014 2.469 2.501 2.456 2.494 158,916 +0.03(+1.31%)
Jan 27, 2014 2.494 2.514 2.456 2.462 105,010 -0.05(-2.06%)
Jan 24, 2014 2.520 2.520 2.456 2.514 91,878 -0.01(-0.26%)
Jan 23, 2014 2.507 2.533 2.462 2.520 207,701 +0.03(+1.30%)
Jan 22, 2014 2.514 2.540 2.481 2.488 165,327 -0.10(-3.75%)
Jan 21, 2014 2.507 2.604 2.507 2.585 319,814 +0.08(+3.36%)
Jan 17, 2014 2.456 2.501 2.501 2.501 207,359 +0.03(+1.04%)
Jan 16, 2014 2.462 2.475 2.417 2.475 137,985 +0.04(+1.59%)
Jan 15, 2014 2.404 2.456 2.391 2.436 72,465 +0.00(+0.00%)
Jan 14, 2014 2.501 2.520 2.423 2.436 86,444 -0.06(-2.58%)
Jan 13, 2014 2.397 2.527 2.385 2.501 187,884 +0.08(+3.48%)
Jan 10, 2014 2.391 2.462 2.352 2.417 116,002 +0.01(+0.54%)
Jan 09, 2014 2.443 2.456 2.397 2.404 105,561 -0.05(-2.11%)
Jan 08, 2014 2.443 2.481 2.423 2.456 124,452 -0.07(-2.81%)
Jan 07, 2014 2.553 2.566 2.488 2.527 221,978 -0.06(-2.25%)
Jan 06, 2014 2.553 2.611 2.553 2.585 462,418 +0.09(+3.63%)
Jan 03, 2014 2.443 2.527 2.430 2.494 122,029 +0.07(+2.93%)
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