Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.350 5.420 5.340 5.420 990 +0.09(+1.69%)
May 27, 2010 5.260 5.340 5.250 5.330 3,473 +0.17(+3.29%)
May 26, 2010 5.150 5.365 5.150 5.160 15,949 +0.01(+0.19%)
May 25, 2010 5.410 5.410 4.720 5.150 12,800 -0.23(-4.28%)
May 24, 2010 5.260 5.430 5.260 5.380 4,041 +0.14(+2.67%)
May 21, 2010 5.370 5.570 5.080 5.240 29,953 -0.26(-4.73%)
May 20, 2010 5.510 5.710 5.490 5.500 18,130 -0.12(-2.14%)
May 19, 2010 5.590 5.970 5.501 5.620 4,260 -0.07(-1.17%)
May 18, 2010 5.840 5.890 5.500 5.686 11,809 +0.01(+0.11%)
May 17, 2010 5.990 6.050 5.600 5.680 36,998 -0.17(-2.91%)
May 14, 2010 5.780 5.850 5.500 5.850 22,950 +0.15(+2.63%)
May 13, 2010 5.850 5.850 5.620 5.700 10,964 +0.08(+1.42%)
May 12, 2010 5.840 5.840 5.620 5.620 8,500 -0.08(-1.40%)
May 11, 2010 5.520 5.850 5.450 5.700 20,547 -0.15(-2.56%)
May 10, 2010 6.060 6.190 5.700 5.850 27,618 +0.17(+2.99%)
May 07, 2010 5.810 6.120 5.450 5.680 15,166 -0.22(-3.73%)
May 06, 2010 5.900 6.100 5.770 5.900 49,236 +0.01(+0.17%)
May 05, 2010 5.550 5.890 5.450 5.890 49,771 +0.23(+4.06%)
May 04, 2010 5.600 5.900 5.400 5.660 54,447 +0.06(+1.07%)
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