Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.570 2.620 2.540 2.540 8,229 -0.06(-2.31%)
Jun 29, 2010 2.680 2.681 2.550 2.600 12,108,483 -0.16(-5.80%)
Jun 25, 2010 2.760 2.810 2.730 2.760 8,364,799 +0.05(+1.85%)
Jun 24, 2010 2.760 2.770 2.690 2.710 11,139,689 -0.06(-2.17%)
Jun 23, 2010 2.770 2.790 2.700 2.770 8,484,921 +0.06(+2.21%)
Jun 22, 2010 2.790 2.805 2.710 2.710 5,871,685 -0.07(-2.52%)
Jun 21, 2010 2.870 2.890 2.750 2.780 10,746,420 -0.06(-2.11%)
Jun 18, 2010 2.840 2.840 2.800 2.840 4,060,149 +0.02(+0.71%)
Jun 17, 2010 2.810 2.840 2.760 2.820 3,961 +0.05(+1.81%)
Jun 16, 2010 2.780 2.790 2.730 2.770 8,759,691 -0.09(-3.15%)
Jun 15, 2010 2.790 2.890 2.780 2.860 16,238,298 +0.11(+4.00%)
Jun 14, 2010 2.740 2.790 2.720 2.750 11,955,392 +0.09(+3.38%)
Jun 11, 2010 2.600 2.690 2.590 2.660 11,833,921 +0.02(+0.76%)
Jun 10, 2010 2.600 2.640 2.550 2.640 25,858,053 +0.20(+8.20%)
Jun 09, 2010 2.470 2.540 2.430 2.440 10,644,217 -0.01(-0.41%)
Jun 08, 2010 2.420 2.490 2.390 2.450 15,108,001 +0.03(+1.24%)
Jun 07, 2010 2.510 2.530 2.390 2.420 12,845,737 -0.08(-3.20%)
Jun 04, 2010 2.500 2.620 2.470 2.500 14,953,784 -0.12(-4.58%)
Jun 03, 2010 2.610 2.640 2.570 2.620 1,500 +0.02(+0.77%)
Jun 02, 2010 2.520 2.610 2.500 2.600 8,852,900 +0.07(+2.77%)
Jun 01, 2010 2.490 2.640 2.480 2.530 16,548,675 -0.04(-1.56%)
May 28, 2010 2.570 2.630 2.510 2.570 14,803,463 -0.06(-2.28%)
May 27, 2010 2.530 2.630 2.490 2.630 34,049,133 +0.27(+11.44%)
May 26, 2010 2.400 2.460 2.360 2.360 21,658,127 -0.09(-3.67%)
May 25, 2010 2.330 2.460 2.317 2.450 1,900 +0.02(+0.82%)
May 24, 2010 2.440 2.490 2.410 2.430 11,615,001 -0.03(-1.22%)
May 21, 2010 2.380 2.510 2.370 2.460 24,957,071 +0.10(+4.24%)
May 20, 2010 2.300 2.410 2.290 2.360 11,164 -0.16(-6.35%)
May 19, 2010 2.500 2.530 2.450 2.520 20,280,111 +0.02(+0.80%)
May 18, 2010 2.590 2.620 2.480 2.500 21,898,995 -0.08(-3.10%)
May 17, 2010 2.560 2.590 2.480 2.580 10,661,130 +0.04(+1.57%)
May 14, 2010 2.540 2.620 2.495 2.540 15,437,263 -0.12(-4.51%)
May 13, 2010 2.710 2.740 2.650 2.660 7,349,795 -0.10(-3.62%)
May 12, 2010 2.720 2.765 2.690 2.760 14,953,257 +0.11(+4.15%)
May 11, 2010 2.680 2.700 2.640 2.650 2,000 +0.04(+1.53%)
May 10, 2010 2.610 2.630 2.600 2.610 22,117,213 +0.09(+3.57%)
May 07, 2010 2.630 2.640 2.480 2.520 23,012,716 -0.07(-2.70%)
May 06, 2010 2.760 2.810 2.500 2.590 58,973,905 -0.25(-8.80%)
May 05, 2010 2.870 3.090 2.838 2.840 30,041,411 -0.17(-5.65%)
May 04, 2010 3.060 3.080 2.970 3.010 18,565,989 -0.11(-3.53%)
May 03, 2010 3.160 3.180 3.120 3.120 14,506,991 -0.05(-1.58%)
Apr 30, 2010 3.230 3.240 3.160 3.170 17,051,466 -0.07(-2.16%)
Apr 29, 2010 3.160 3.260 3.130 3.240 27,393,108 +0.11(+3.51%)
Apr 28, 2010 3.190 3.210 3.060 3.130 22,501,842 -0.11(-3.40%)
Apr 27, 2010 3.350 3.390 3.210 3.240 26,124,148 -0.19(-5.54%)
Apr 26, 2010 3.410 3.440 3.410 3.430 6,373,713 +0.01(+0.29%)
Apr 23, 2010 3.350 3.430 3.340 3.420 12,584,900 -0.02(-0.58%)
Apr 22, 2010 3.340 3.450 3.310 3.440 7,820,616 -0.01(-0.29%)
Apr 21, 2010 3.390 3.460 3.360 3.450 16,525,732 +0.10(+2.99%)
Apr 20, 2010 3.360 3.370 3.320 3.350 8,212,129 +0.06(+1.82%)
Apr 19, 2010 3.270 3.340 3.210 3.290 23,447,914 -0.05(-1.50%)
Apr 16, 2010 3.370 3.390 3.290 3.340 14,171,602 -0.08(-2.34%)
Apr 15, 2010 3.360 3.440 3.360 3.420 14,732,069 +0.01(+0.29%)
Apr 14, 2010 3.370 3.410 3.340 3.410 12,471,798 +0.14(+4.28%)
Apr 13, 2010 3.210 3.300 3.200 3.270 17,278,367 +0.06(+1.87%)
Apr 12, 2010 3.120 3.230 3.090 3.210 26,487,684 +0.11(+3.55%)
Apr 09, 2010 3.090 3.130 3.090 3.100 6,649,633 +0.00(+0.00%)
Apr 08, 2010 3.030 3.110 3.000 3.100 7,846,029 +0.05(+1.64%)
Apr 07, 2010 3.110 3.120 3.030 3.050 18,508,662 -0.10(-3.17%)
Apr 06, 2010 3.130 3.180 3.120 3.150 27,857,787 -0.05(-1.56%)
Apr 05, 2010 3.140 3.210 3.140 3.200 4,803,409 +0.08(+2.56%)
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