Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.633 6.012 5.633 6.012 1,204 +0.43(+7.63%)
Jun 28, 2012 5.728 5.733 5.539 5.586 9,993 -0.10(-1.67%)
Jun 27, 2012 5.728 5.781 5.681 5.681 3,519 +0.00(+0.01%)
Jun 26, 2012 5.775 5.965 5.681 5.681 2,070 -0.09(-1.64%)
Jun 25, 2012 5.823 5.917 5.775 5.775 3,854 -0.28(-4.68%)
Jun 21, 2012 6.107 6.059 6.059 6.059 4,837 -0.14(-2.29%)
Jun 20, 2012 6.154 6.296 5.917 6.201 1,053 -0.09(-1.50%)
Jun 19, 2012 6.154 6.296 6.106 6.296 1,647 +0.05(+0.75%)
Jun 18, 2012 6.249 6.249 6.249 6.249 31 +0.05(+0.77%)
Jun 14, 2012 6.012 6.201 6.201 6.201 1,647 -0.14(-2.25%)
Jun 13, 2012 6.296 6.343 5.917 6.343 337 +0.05(+0.75%)
Jun 12, 2012 6.154 6.391 6.154 6.296 1,837 +0.24(+3.91%)
Jun 11, 2012 6.059 6.059 6.012 6.059 2,093 -0.00(-0.01%)
Jun 08, 2012 6.012 6.249 6.012 6.059 704 -0.10(-1.56%)
Jun 06, 2012 6.201 6.155 6.155 6.155 211 +0.05(+0.81%)
Jun 05, 2012 6.201 6.201 5.965 6.106 141 +0.05(+0.78%)
Jun 04, 2012 5.965 6.059 5.917 6.059 496 -0.05(-0.78%)
Jun 01, 2012 5.965 6.343 5.965 6.106 1,098 -0.28(-4.45%)
May 31, 2012 5.965 6.391 5.924 6.391 6,844 +0.35(+5.72%)
May 30, 2012 5.823 6.059 5.728 6.045 2,196 -0.11(-1.77%)
May 29, 2012 6.580 6.580 5.728 6.154 7,432 +0.14(+2.36%)
May 25, 2012 6.249 6.249 6.012 6.012 952 -0.24(-3.78%)
May 24, 2012 6.296 6.296 6.059 6.248 158 +0.05(+0.76%)
May 23, 2012 6.107 6.201 6.013 6.201 813 -0.09(-1.50%)
May 22, 2012 6.391 6.533 6.201 6.296 1,776 -0.00(-0.01%)
May 21, 2012 5.964 6.509 5.917 6.296 2,383 +0.43(+7.26%)
May 18, 2012 5.965 5.965 5.728 5.870 1,326 -0.19(-3.12%)
May 17, 2012 6.012 6.130 6.012 6.059 285 -0.00(-0.01%)
May 16, 2012 5.965 6.154 5.965 6.060 2,610 +0.00(+0.01%)
May 15, 2012 5.965 6.060 5.397 6.059 3,117 -0.05(-0.78%)
May 14, 2012 5.965 6.201 5.965 6.107 4,068 +0.14(+2.39%)
May 11, 2012 5.775 6.012 5.728 5.965 1,985 +0.19(+3.27%)
May 10, 2012 5.775 5.917 5.775 5.776 2,260 -0.22(-3.63%)
May 09, 2012 5.917 6.107 5.823 5.993 2,268 +0.03(+0.48%)
May 08, 2012 6.059 6.059 5.870 5.965 1,780 -0.09(-1.56%)
May 07, 2012 6.012 6.107 5.965 6.059 1,985 -0.09(-1.53%)
May 04, 2012 6.201 6.202 5.917 6.154 1,880 -0.14(-2.26%)
May 03, 2012 6.201 6.296 6.201 6.296 285 +0.14(+2.31%)
May 02, 2012 6.059 6.296 6.012 6.154 4,316 -0.05(-0.76%)
May 01, 2012 6.201 6.201 5.965 6.201 2,756 +0.00(+0.00%)
Apr 30, 2012 6.059 6.391 6.013 6.201 4,991 +0.19(+3.15%)
Apr 27, 2012 6.343 6.533 5.917 6.012 8,904 -0.43(-6.62%)
Apr 26, 2012 6.249 6.438 6.154 6.438 4,197 +0.19(+3.03%)
Apr 25, 2012 6.627 6.627 5.917 6.249 1,253 -0.33(-5.03%)
Apr 24, 2012 6.201 6.912 6.154 6.580 15,636 +0.33(+5.30%)
Apr 23, 2012 6.201 6.249 6.012 6.249 5,585 -0.19(-2.94%)
Apr 20, 2012 6.391 6.440 6.296 6.438 2,516 +0.01(+0.22%)
Apr 19, 2012 6.154 6.485 6.154 6.424 2,246 +0.36(+6.02%)
Apr 18, 2012 5.965 6.059 5.826 6.059 2,492 +0.09(+1.59%)
Apr 17, 2012 5.870 6.201 5.775 5.965 7,603 +0.09(+1.61%)
Apr 16, 2012 6.107 6.107 5.775 5.870 5,703 -0.05(-0.80%)
Apr 13, 2012 6.296 6.296 5.917 5.917 1,812 -0.19(-3.11%)
Apr 12, 2012 6.296 6.438 6.107 6.107 9,660 -0.05(-0.76%)
Apr 11, 2012 6.154 6.343 6.154 6.154 4,559 -0.21(-3.31%)
Apr 10, 2012 6.249 6.390 6.249 6.365 168 +0.07(+1.09%)
Apr 09, 2012 6.296 6.297 6.154 6.296 9,222 -0.24(-3.62%)
Apr 05, 2012 6.438 6.675 6.249 6.533 7,781 -0.09(-1.30%)
Apr 04, 2012 6.533 6.675 6.154 6.619 5,561 +0.32(+5.13%)
Apr 03, 2012 6.296 7.384 6.296 6.296 24,709 -0.00(-0.08%)
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