Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.540 2.560 2.440 2.470 28,081,512 -0.07(-2.76%)
Feb 28, 2012 2.530 2.560 2.500 2.540 20,492,638 -0.06(-2.31%)
Feb 27, 2012 2.540 2.600 2.530 2.600 18,876,959 +0.01(+0.39%)
Feb 24, 2012 2.600 2.660 2.590 2.590 37,083,478 +0.02(+0.78%)
Feb 23, 2012 2.460 2.580 2.460 2.570 48,789,015 +0.13(+5.33%)
Feb 22, 2012 2.490 2.510 2.420 2.440 35,909,661 -0.13(-5.06%)
Feb 21, 2012 2.490 2.590 2.480 2.570 47,011,770 +0.12(+4.90%)
Feb 17, 2012 2.415 2.500 2.410 2.450 37,309,173 +0.09(+3.81%)
Feb 16, 2012 2.260 2.360 2.250 2.360 22,994,984 +0.08(+3.51%)
Feb 15, 2012 2.250 2.300 2.250 2.280 23,104,272 -0.02(-0.87%)
Feb 14, 2012 2.230 2.320 2.220 2.300 30,189,319 +0.11(+5.02%)
Feb 13, 2012 2.140 2.190 2.120 2.190 25,496,108 +0.00(+0.00%)
Feb 10, 2012 2.220 2.260 2.160 2.190 122,203,279 +0.25(+12.89%)
Feb 09, 2012 1.980 1.980 1.890 1.940 25,319,396 -0.01(-0.51%)
Feb 08, 2012 1.960 1.970 1.930 1.950 21,827,220 +0.04(+2.09%)
Feb 07, 2012 1.860 1.920 1.850 1.910 14,641,153 -0.02(-1.04%)
Feb 06, 2012 1.880 1.940 1.870 1.930 18,236,720 -0.02(-1.03%)
Feb 03, 2012 1.920 1.950 1.910 1.950 17,465,962 +0.09(+4.84%)
Feb 02, 2012 1.860 1.870 1.840 1.860 8,752,778 +0.06(+3.33%)
Feb 01, 2012 1.800 1.820 1.790 1.800 8,534,735 +0.06(+3.45%)
Jan 31, 2012 1.800 1.810 1.730 1.740 12,533,587 -0.04(-2.25%)
Jan 30, 2012 1.790 1.800 1.780 1.780 6,918,722 -0.05(-2.73%)
Jan 27, 2012 1.800 1.840 1.800 1.830 5,527,169 -0.01(-0.54%)
Jan 26, 2012 1.850 1.870 1.810 1.840 11,411,268 +0.03(+1.66%)
Jan 25, 2012 1.940 1.820 1.770 1.810 22,106,170 -0.13(-6.70%)
Jan 24, 2012 1.920 1.950 1.890 1.940 17,487,794 -0.07(-3.48%)
Jan 23, 2012 2.020 2.050 1.990 2.010 23,280,755 +0.01(+0.50%)
Jan 20, 2012 1.960 2.010 1.955 2.000 23,342,229 +0.01(+0.50%)
Jan 19, 2012 1.990 2.020 1.960 1.990 42,759,247 +0.11(+5.85%)
Jan 18, 2012 1.785 1.880 1.780 1.880 17,111,493 +0.10(+5.62%)
Jan 17, 2012 1.775 1.790 1.760 1.780 10,147,958 +0.04(+2.30%)
Jan 13, 2012 1.730 1.750 1.670 1.740 13,608,856 -0.06(-3.33%)
Jan 12, 2012 1.780 1.800 1.740 1.800 15,392,777 +0.05(+2.86%)
Jan 11, 2012 1.710 1.750 1.690 1.750 25,868,008 +0.13(+8.02%)
Jan 10, 2012 1.600 1.620 1.590 1.620 12,981,067 +0.05(+3.18%)
Jan 09, 2012 1.550 1.575 1.530 1.570 12,467,177 +0.01(+0.64%)
Jan 06, 2012 1.570 1.570 1.540 1.560 8,721,650 -0.02(-1.27%)
Jan 05, 2012 1.550 1.580 1.540 1.580 8,968,059 -0.02(-1.25%)
Jan 04, 2012 1.600 1.610 1.560 1.600 11,522,935 +0.04(+2.56%)
Dec 30, 2011 1.535 1.570 1.531 1.560 8,618,006 +0.02(+1.30%)
Dec 29, 2011 1.510 1.550 1.500 1.540 5,937,575 +0.01(+0.65%)
Dec 28, 2011 1.545 1.550 1.500 1.530 9,020,269 -0.04(-2.55%)
Dec 27, 2011 1.570 1.580 1.560 1.570 5,963,691 -0.02(-1.26%)
Dec 23, 2011 1.600 1.610 1.580 1.590 9,191,637 +0.04(+2.58%)
Dec 21, 2011 1.545 1.560 1.490 1.550 20,498,819 -0.03(-1.90%)
Dec 20, 2011 1.470 1.590 1.470 1.580 28,250,893 +0.19(+13.67%)
Dec 19, 2011 1.475 1.480 1.390 1.390 9,247,071 -0.09(-6.08%)
Dec 16, 2011 1.500 1.510 1.460 1.480 22,413,046 -0.03(-1.99%)
Dec 15, 2011 1.540 1.550 1.500 1.510 15,622,070 -0.02(-1.31%)
Dec 14, 2011 1.550 1.570 1.500 1.530 19,717,967 -0.03(-1.92%)
Dec 13, 2011 1.640 1.665 1.550 1.560 17,139,308 -0.09(-5.45%)
Dec 12, 2011 1.630 1.650 1.600 1.650 13,397,942 -0.06(-3.51%)
Dec 09, 2011 1.615 1.710 1.610 1.710 32,888,414 +0.15(+9.62%)
Dec 08, 2011 1.590 1.610 1.540 1.560 21,678,454 -0.11(-6.59%)
Dec 07, 2011 1.600 1.680 1.580 1.670 15,031,194 +0.07(+4.37%)
Dec 06, 2011 1.610 1.630 1.580 1.600 8,035,883 -0.08(-4.76%)
Dec 05, 2011 1.700 1.700 1.640 1.680 13,268,093 +0.01(+0.60%)
Dec 02, 2011 1.710 1.720 1.650 1.670 16,473,173 +0.03(+1.83%)
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