Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 1.271 1.278 1.271 1.278 20,000 -0.01(-0.65%)
May 27, 2010 1.298 1.298 1.286 1.286 400 +0.18(+16.53%)
May 26, 2010 1.125 1.126 1.104 1.104 2,200 -0.02(-1.74%)
May 21, 2010 1.124 1.124 1.124 0 +0.09(+8.88%)
May 20, 2010 0.9810 1.042 0.9765 1.032 108,200 -0.23(-18.39%)
May 19, 2010 1.274 1.274 1.264 1.264 1,700 -0.15(-10.32%)
May 14, 2010 1.410 1.410 1.410 0 -0.03(-2.08%)
May 13, 2010 1.440 1.440 1.440 1.440 9,000 +0.00(+0.17%)
May 12, 2010 1.438 1.438 1.438 1.438 700 +0.00(+0.00%)
May 11, 2010 1.470 1.470 1.438 1.438 2,900 -0.03(-2.21%)
May 10, 2010 1.548 1.548 1.460 1.470 1,600 +0.17(+13.38%)
May 07, 2010 1.260 1.296 1.226 1.296 25,500 +0.10(+8.26%)
May 06, 2010 1.355 1.355 1.198 1.198 4,500 -0.26(-17.72%)
May 04, 2010 1.456 1.456 1.456 1.456 0 -0.12(-7.59%)
May 03, 2010 1.651 1.671 1.575 1.575 8,500 -0.09(-5.63%)
Apr 30, 2010 1.669 1.669 1.669 1.669 500 +0.02(+1.27%)
Apr 28, 2010 1.648 1.648 1.648 1.648 0 +0.09(+5.61%)
Apr 27, 2010 1.667 1.692 1.560 1.560 18,800 -0.15(-8.74%)
Apr 26, 2010 1.710 1.710 1.710 1.710 800 +0.04(+2.31%)
Apr 23, 2010 1.666 1.671 1.666 1.671 600 -0.03(-1.83%)
Apr 22, 2010 1.610 1.702 1.610 1.702 20,100 +0.08(+5.09%)
Apr 21, 2010 1.648 1.649 1.524 1.620 12,300 -0.20(-11.16%)
Apr 20, 2010 1.823 1.823 1.823 1.823 800 -0.01(-0.33%)
Apr 16, 2010 1.829 1.829 1.829 1.829 0 -0.08(-4.21%)
Apr 15, 2010 1.903 1.910 1.903 1.910 3,500 -0.09(-4.43%)
Apr 14, 2010 1.998 1.998 1.998 1.998 2,500 +0.06(+3.31%)
Apr 13, 2010 1.927 1.954 1.927 1.935 3,000 -0.09(-4.28%)
Apr 12, 2010 2.025 2.025 2.021 2.021 4,500 -0.06(-2.82%)
Apr 06, 2010 2.080 2.080 2.080 2.080 0 +0.09(+4.46%)
Mar 31, 2010 1.991 1.991 1.991 1.991 0 +0.09(+4.88%)
Mar 26, 2010 1.898 1.898 1.898 1.898 0 -0.09(-4.36%)
Mar 25, 2010 1.975 1.985 1.975 1.985 500 +0.02(+1.20%)
Mar 24, 2010 1.961 1.961 1.961 1.961 5,000 -0.11(-5.48%)
Mar 19, 2010 2.075 2.075 2.075 2.075 0 +0.00(+0.05%)
Mar 18, 2010 2.103 2.103 2.074 2.074 2,100 -0.07(-3.14%)
Mar 17, 2010 2.167 2.167 2.141 2.141 3,100 +0.00(+0.14%)
Mar 16, 2010 2.138 2.138 2.138 2.138 6,000 -0.17(-7.44%)
Mar 12, 2010 2.310 2.310 2.310 2.310 0 +0.03(+1.37%)
Mar 11, 2010 2.280 2.280 2.279 2.279 2,600 -0.01(-0.55%)
Mar 10, 2010 2.377 2.377 2.291 2.291 4,200 +0.05(+2.15%)
Mar 09, 2010 2.233 2.243 2.233 2.243 1,000 -0.07(-3.22%)
Mar 08, 2010 2.318 2.318 2.318 2.318 1,000 +0.06(+2.79%)
Mar 05, 2010 2.063 2.255 2.063 2.255 600 +0.17(+8.03%)
Mar 04, 2010 2.078 2.087 2.078 2.087 1,900 -0.12(-5.26%)
Mar 03, 2010 2.203 2.203 2.203 2.203 1,000 +0.00(+0.18%)
Mar 01, 2010 2.199 2.199 2.199 0 +0.01(+0.46%)
Feb 26, 2010 2.089 2.189 2.089 2.189 2,000 +0.02(+1.04%)
Feb 24, 2010 2.167 2.167 2.167 0 +0.03(+1.19%)
Feb 23, 2010 2.141 2.141 2.141 2.141 1,000 -0.31(-12.68%)
Feb 19, 2010 2.452 2.452 2.452 0 +0.07(+2.91%)
Feb 18, 2010 2.395 2.396 2.381 2.383 6,000 +0.07(+3.22%)
Feb 17, 2010 2.212 2.308 2.212 2.308 6,000 +0.22(+10.55%)
Feb 16, 2010 2.025 2.088 2.025 2.088 9,700 +0.18(+9.68%)
Feb 12, 2010 1.904 1.904 1.904 0 +0.03(+1.50%)
Feb 10, 2010 1.876 1.876 1.876 0 -0.08(-4.14%)
Feb 09, 2010 1.889 1.957 1.879 1.957 2,000 +0.17(+9.75%)
Feb 08, 2010 1.722 1.790 1.722 1.783 1,500 +0.01(+0.68%)
Feb 05, 2010 1.688 1.771 1.625 1.771 35,600 +0.01(+0.57%)
Feb 04, 2010 1.784 1.784 1.761 1.761 5,400 -0.28(-13.73%)
Feb 02, 2010 2.041 2.041 2.041 0 +0.02(+0.87%)
Feb 01, 2010 2.029 2.032 2.023 2.023 24,900 -0.07(-3.38%)
Jan 29, 2010 2.094 2.094 2.094 2.094 900 -0.09(-3.95%)
Jan 28, 2010 2.214 2.214 2.123 2.180 6,900 +0.04(+1.90%)
Jan 27, 2010 2.087 2.174 2.087 2.139 1,300 +0.10(+5.16%)
Jan 26, 2010 2.025 2.034 2.025 2.034 4,000 +0.11(+5.94%)
Jan 25, 2010 1.964 1.964 1.840 1.921 5,300 -0.08(-3.97%)
Jan 22, 2010 2.143 2.143 1.996 2.000 18,500 -0.30(-12.95%)
Jan 21, 2010 2.275 2.297 2.229 2.297 13,000 -0.16(-6.43%)
Jan 20, 2010 2.455 2.455 2.455 2.455 400 -0.32(-11.42%)
Jan 19, 2010 2.741 2.880 2.741 2.772 21,800 +0.09(+3.41%)
Jan 15, 2010 2.680 2.680 2.680 0 +0.28(+11.78%)
Jan 14, 2010 2.389 2.398 2.389 2.398 3,000 -0.05(-1.88%)
Jan 12, 2010 2.444 2.444 2.444 2.444 20,000 -0.25(-9.27%)
Jan 11, 2010 2.814 2.875 2.693 2.693 39,600 +0.01(+0.54%)
Jan 08, 2010 2.397 2.697 2.397 2.679 62,800 +0.48(+21.70%)
Jan 07, 2010 2.132 2.222 2.132 2.201 5,000 +0.16(+7.70%)
Jan 06, 2010 2.044 2.044 2.044 2.044 1,000 +0.09(+4.75%)
Jan 04, 2010 1.951 1.951 1.951 1.951 0 +0.16(+8.90%)
Dec 31, 2009 1.792 1.792 1.792 0 -0.08(-4.47%)
Dec 30, 2009 1.876 1.876 1.876 1.876 1,000 -0.05(-2.79%)
Dec 29, 2009 2.034 2.034 1.868 1.929 3,000 -0.18(-8.52%)
Dec 24, 2009 2.109 2.109 2.109 2.109 0 +0.21(+11.24%)
Dec 23, 2009 1.792 1.911 1.792 1.896 4,000 +0.15(+8.69%)
Dec 22, 2009 1.822 1.822 1.744 1.744 8,500 -0.05(-2.63%)
Dec 21, 2009 1.565 1.792 1.565 1.792 1,500 +0.29(+19.60%)
Dec 18, 2009 1.438 1.546 1.438 1.498 3,200 +0.13(+9.63%)
Dec 17, 2009 1.366 1.366 1.366 1.366 500 +0.07(+5.44%)
Dec 16, 2009 1.296 1.296 1.296 1.296 1,000 -0.03(-2.42%)
Dec 15, 2009 1.332 1.332 1.325 1.328 6,000 -0.02(-1.62%)
Dec 14, 2009 1.350 1.350 1.327 1.350 2,020 +0.01(+0.72%)
Dec 10, 2009 1.340 1.340 1.340 1.340 0 +0.06(+4.43%)
Dec 09, 2009 1.284 1.284 1.284 1.284 1,000 -0.06(-4.79%)
Dec 08, 2009 1.339 1.348 1.318 1.348 5,200 +0.01(+0.61%)
Dec 07, 2009 1.360 1.360 1.340 1.340 13,400 -0.05(-3.43%)
Dec 04, 2009 1.388 1.388 1.388 1.388 2,000 -0.05(-3.50%)
Dec 03, 2009 1.438 1.448 1.438 1.438 5,000 +0.06(+4.68%)
Dec 02, 2009 1.424 1.424 1.374 1.374 2,500 -0.13(-8.82%)
Dec 01, 2009 1.410 1.507 1.410 1.507 6,000 +0.16(+12.14%)
Nov 30, 2009 1.360 1.375 1.343 1.343 19,000 +0.02(+1.18%)
Nov 27, 2009 1.329 1.329 1.328 1.328 5,500 -0.04(-2.73%)
Nov 25, 2009 1.346 1.365 1.299 1.365 10,000 +0.02(+1.68%)
Nov 24, 2009 1.191 1.342 1.191 1.342 6,000 +0.17(+14.24%)
Nov 23, 2009 1.309 1.309 1.159 1.175 5,500 -0.07(-5.54%)
Nov 20, 2009 1.168 1.244 1.168 1.244 3,000 +0.08(+6.74%)
Nov 19, 2009 1.074 1.166 1.074 1.165 12,000 +0.14(+13.28%)
Nov 18, 2009 0.9623 1.029 0.9623 1.029 11,200 +0.07(+7.19%)
Nov 17, 2009 0.9599 0.9599 0.9599 0.9599 1,000 -0.10(-9.53%)
Oct 20, 2009 1.061 1.061 1.061 0 -0.01(-0.84%)
Oct 19, 2009 1.070 1.070 1.070 1.070 8,000 -0.03(-2.57%)
Oct 09, 2009 1.098 1.098 1.098 0 +0.58(+110.67%)
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