Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 4.170 4.200 4.130 4.170 6,708,902 -0.11(-2.57%)
Feb 28, 2014 4.300 4.340 4.260 4.280 9,795,134 +0.05(+1.18%)
Feb 27, 2014 4.240 4.280 4.200 4.230 7,099,150 -0.03(-0.70%)
Feb 26, 2014 4.310 4.320 4.230 4.260 3,891,854 -0.04(-0.93%)
Feb 25, 2014 4.320 4.340 4.260 4.300 3,788,574 +0.01(+0.23%)
Feb 24, 2014 4.310 4.330 4.280 4.290 4,356,505 +0.03(+0.70%)
Feb 21, 2014 4.260 4.290 4.250 4.260 3,092,280 +0.00(+0.00%)
Feb 20, 2014 4.200 4.280 4.180 4.260 10,797,687 -0.02(-0.47%)
Feb 19, 2014 4.280 4.290 4.240 4.280 5,453,917 +0.02(+0.47%)
Feb 18, 2014 4.240 4.270 4.220 4.260 5,848,812 +0.03(+0.71%)
Feb 14, 2014 4.230 4.230 4.230 0 -0.07(-1.63%)
Feb 13, 2014 4.290 4.320 4.250 4.300 5,211,039 +0.07(+1.65%)
Feb 12, 2014 4.220 4.290 4.200 4.230 6,316,197 +0.00(+0.00%)
Feb 11, 2014 4.190 4.250 4.170 4.230 10,949,350 -0.14(-3.20%)
Feb 10, 2014 4.400 4.430 4.340 4.370 10,147,151 -0.11(-2.46%)
Feb 07, 2014 4.430 4.480 4.370 4.480 22,024,385 +0.01(+0.22%)
Feb 06, 2014 4.470 4.510 4.300 4.470 49,708,314 +0.32(+7.71%)
Feb 05, 2014 4.120 4.220 4.010 4.150 16,780,040 +0.04(+0.97%)
Feb 04, 2014 3.950 4.130 3.930 4.110 16,267,087 +0.30(+7.87%)
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