Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.950 4.950 4.850 4.950 3,011 -0.04(-0.80%)
Jun 27, 2014 4.974 5.000 4.974 4.990 1,009 +0.00(+0.00%)
Jun 26, 2014 4.951 5.010 4.930 4.990 3,054 -0.01(-0.20%)
Jun 25, 2014 4.999 5.010 4.910 5.000 10,665 +0.10(+2.04%)
Jun 24, 2014 4.900 4.920 4.850 4.900 5,390 +0.00(+0.00%)
Jun 23, 2014 4.900 4.980 4.900 4.900 7,624 +0.02(+0.41%)
Jun 20, 2014 5.100 5.180 4.870 4.880 51,016 -0.21(-4.13%)
Jun 19, 2014 5.090 5.100 5.070 5.090 9,634 -0.04(-0.78%)
Jun 18, 2014 5.180 5.180 5.050 5.130 7,533 +0.01(+0.20%)
Jun 17, 2014 5.000 5.150 4.950 5.120 23,655 +0.12(+2.40%)
Jun 16, 2014 4.950 5.000 4.918 5.000 20,171 +0.05(+1.01%)
Jun 13, 2014 4.900 4.970 4.900 4.950 9,342 -0.03(-0.60%)
Jun 12, 2014 4.860 4.980 4.860 4.980 3,562 +0.03(+0.61%)
Jun 11, 2014 4.900 4.980 4.861 4.950 6,294 -0.03(-0.60%)
Jun 10, 2014 4.870 4.980 4.900 4.980 3,007 +0.08(+1.63%)
Jun 06, 2014 4.920 4.920 4.900 4.900 2,335 -0.03(-0.61%)
Jun 05, 2014 4.822 4.934 4.820 4.930 1,165 -0.06(-1.20%)
Jun 04, 2014 4.820 5.000 4.820 4.990 4,319 +0.15(+3.11%)
Jun 03, 2014 4.770 4.839 4.770 4.839 856 +0.07(+1.45%)
Jun 02, 2014 4.850 4.850 4.770 4.770 2,369 -0.18(-3.64%)
May 30, 2014 4.971 4.971 4.940 4.950 1,690 +0.12(+2.48%)
May 29, 2014 4.850 4.930 4.800 4.830 3,246 -0.07(-1.43%)
May 28, 2014 4.730 4.930 4.730 4.900 25,403 +0.17(+3.59%)
May 27, 2014 4.880 4.880 4.730 4.730 1,078 -0.13(-2.67%)
May 23, 2014 4.960 4.860 4.860 4.860 3,300 +0.01(+0.16%)
May 22, 2014 4.690 4.945 4.690 4.852 2,023 +0.15(+3.24%)
May 21, 2014 4.750 4.830 4.650 4.700 5,767 -0.08(-1.67%)
May 20, 2014 4.830 4.850 4.750 4.780 11,108 -0.05(-1.04%)
May 19, 2014 4.800 4.860 4.800 4.830 1,633 -0.06(-1.18%)
May 16, 2014 4.770 4.950 4.760 4.888 2,723 -0.09(-1.86%)
May 15, 2014 5.120 5.120 4.850 4.980 6,330 -0.15(-2.92%)
May 14, 2014 5.000 5.130 4.910 5.130 5,673 +0.18(+3.64%)
May 13, 2014 5.000 5.030 4.880 4.950 4,427 -0.05(-1.00%)
May 12, 2014 5.015 5.019 4.810 5.000 6,083 -0.12(-2.27%)
May 09, 2014 4.880 5.116 4.880 5.116 950 +0.01(+0.12%)
May 08, 2014 5.180 5.180 5.030 5.110 8,296 -0.00(-0.00%)
May 07, 2014 5.300 5.300 5.060 5.110 10,872 -0.09(-1.73%)
May 06, 2014 5.240 5.240 5.191 5.200 1,482 +0.01(+0.19%)
May 05, 2014 5.190 5.292 5.170 5.190 6,766 +0.05(+0.97%)
May 02, 2014 5.050 5.140 5.050 5.140 4,532 +0.14(+2.80%)
Apr 30, 2014 5.000 5.000 5.000 5.000 110 +0.00(+0.00%)
Apr 29, 2014 5.020 5.020 4.990 5.000 3,410 -0.02(-0.40%)
Apr 28, 2014 5.040 5.060 5.020 5.020 3,897 -0.06(-1.18%)
Apr 25, 2014 5.080 5.090 5.040 5.080 1,189 -0.01(-0.20%)
Apr 24, 2014 5.040 5.106 5.040 5.090 2,485 +0.03(+0.59%)
Apr 23, 2014 5.158 5.158 5.050 5.060 4,855 -0.07(-1.36%)
Apr 22, 2014 5.130 5.300 5.130 5.130 11,139 +0.04(+0.79%)
Apr 21, 2014 5.060 5.187 5.060 5.090 6,722 +0.03(+0.59%)
Apr 17, 2014 5.110 5.060 5.060 5.060 2,400 -0.09(-1.76%)
Apr 16, 2014 5.090 5.151 5.090 5.151 413 +0.01(+0.21%)
Apr 15, 2014 5.250 5.274 5.060 5.140 17,320 -0.08(-1.53%)
Apr 14, 2014 5.250 5.299 5.220 5.220 997 +0.01(+0.20%)
Apr 11, 2014 5.160 5.220 5.160 5.210 1,672 -0.00(-0.00%)
Apr 10, 2014 5.170 5.290 5.081 5.210 12,916 +0.09(+1.76%)
Apr 09, 2014 5.020 5.250 4.880 5.120 40,034 +0.11(+2.20%)
Apr 08, 2014 5.050 5.050 4.900 5.010 4,240 -0.02(-0.40%)
Apr 07, 2014 5.021 5.150 5.020 5.030 12,577 -0.12(-2.33%)
Apr 04, 2014 5.250 5.250 4.900 5.150 3,072 -0.03(-0.58%)
Apr 03, 2014 5.080 5.249 5.080 5.180 4,575 -0.17(-3.18%)
Apr 02, 2014 4.810 5.350 4.810 5.350 28,346 +0.49(+10.08%)
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