Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.847 5.153 4.801 5.153 1,061 +0.05(+1.07%)
May 23, 2011 4.841 5.098 4.782 5.098 2,353 -0.02(-0.39%)
May 20, 2011 5.188 5.188 4.801 5.118 3,111 -0.06(-1.15%)
May 19, 2011 4.940 5.178 4.940 5.178 2,128 +0.24(+4.81%)
May 18, 2011 4.784 4.940 4.722 4.940 4,949 +0.22(+4.72%)
May 17, 2011 5.029 5.029 4.683 4.717 3,181 -0.29(-5.83%)
May 16, 2011 5.128 5.128 4.808 5.009 2,292 -0.13(-2.50%)
May 13, 2011 4.965 5.138 4.801 5.138 1,919 -0.01(-0.19%)
May 12, 2011 5.039 5.148 5.000 5.148 707 +0.07(+1.36%)
May 11, 2011 5.148 5.158 4.950 5.079 4,737 -0.06(-1.16%)
May 10, 2011 5.366 5.376 4.564 5.138 22,844 -0.52(-9.27%)
May 09, 2011 5.326 5.673 5.326 5.663 3,232 +0.22(+3.95%)
May 06, 2011 5.415 5.544 5.415 5.447 2,724 +0.00(+0.01%)
May 05, 2011 5.445 5.613 5.445 5.447 4,901 -0.26(-4.48%)
May 04, 2011 5.742 5.742 5.702 5.702 404 +0.14(+2.49%)
May 03, 2011 5.504 5.920 5.504 5.564 1,843 +0.03(+0.54%)
May 02, 2011 5.534 5.534 5.296 5.534 303 +0.24(+4.49%)
Apr 29, 2011 5.138 5.792 5.138 5.296 7,732 -0.11(-2.10%)
Apr 28, 2011 5.316 5.534 5.188 5.410 2,020 +0.16(+3.11%)
Apr 27, 2011 5.316 5.316 5.197 5.247 3,737 +0.13(+2.51%)
Apr 26, 2011 5.237 5.247 5.088 5.118 13,474 -0.23(-4.26%)
Apr 25, 2011 5.249 5.455 5.241 5.346 1,926 -0.10(-1.82%)
Apr 21, 2011 5.437 5.465 5.435 5.445 1,616 -0.30(-5.17%)
Apr 20, 2011 5.772 5.772 5.742 5.742 202 +0.04(+0.69%)
Apr 19, 2011 5.702 5.792 5.702 5.702 2,929 +0.16(+2.86%)
Apr 18, 2011 5.821 5.821 5.524 5.544 3,282 -0.28(-4.76%)
Apr 15, 2011 5.485 5.821 5.485 5.821 1,111 +0.28(+5.00%)
Apr 14, 2011 5.396 5.633 5.296 5.544 7,121 +0.15(+2.75%)
Apr 13, 2011 5.396 5.396 5.396 5.396 2,634 +0.05(+0.93%)
Apr 12, 2011 5.296 5.504 5.296 5.346 6,197 -0.15(-2.70%)
Apr 11, 2011 5.247 5.590 5.247 5.495 6,858 -0.33(-5.61%)
Apr 08, 2011 5.475 5.831 5.465 5.821 2,828 +0.17(+2.98%)
Apr 07, 2011 5.821 5.821 5.585 5.653 1,121 -0.04(-0.70%)
Apr 06, 2011 5.841 5.841 5.495 5.692 808 +0.12(+2.13%)
Apr 05, 2011 5.178 5.742 5.098 5.574 9,682 +0.33(+6.23%)
Apr 04, 2011 4.732 5.247 4.712 5.247 11,594 +0.29(+5.79%)
Apr 01, 2011 5.009 5.009 4.811 4.960 2,176 +0.03(+0.60%)
Mar 31, 2011 4.990 5.069 4.712 4.930 10,202 -0.06(-1.19%)
Mar 30, 2011 4.990 5.247 4.702 4.990 13,316 -0.14(-2.70%)
Mar 29, 2011 5.247 5.346 5.118 5.128 4,788 -0.20(-3.72%)
Mar 28, 2011 5.326 5.396 5.158 5.326 20,515 +0.06(+1.13%)
Mar 25, 2011 5.326 5.435 5.267 5.267 23,334 -0.12(-2.21%)
Mar 24, 2011 5.891 5.920 4.841 5.386 30,403 -0.47(-7.95%)
Mar 23, 2011 5.881 5.881 5.851 5.851 707 -0.19(-3.11%)
Mar 22, 2011 6.217 6.217 5.891 6.039 5,474 -0.07(-1.13%)
Mar 21, 2011 6.296 6.831 5.920 6.108 19,744 -0.08(-1.28%)
Mar 18, 2011 6.039 6.188 6.039 6.188 6,464 +0.27(+4.52%)
Mar 17, 2011 5.920 5.920 5.920 5.920 303 +0.01(+0.17%)
Mar 16, 2011 5.881 5.940 5.881 5.910 13,101 -0.03(-0.50%)
Mar 15, 2011 5.950 5.950 5.881 5.940 8,232 -0.10(-1.64%)
Mar 14, 2011 6.069 6.088 5.950 6.039 2,590 -0.04(-0.65%)
Mar 11, 2011 6.148 6.148 6.039 6.079 1,777 -0.07(-1.13%)
Mar 10, 2011 6.158 6.158 6.148 6.148 707 -0.10(-1.58%)
Mar 09, 2011 6.326 6.336 6.247 6.247 1,716 -0.14(-2.17%)
Mar 08, 2011 6.148 6.425 6.148 6.386 3,434 +0.28(+4.54%)
Mar 07, 2011 6.237 6.237 5.989 6.108 3,282 +0.01(+0.16%)
Mar 04, 2011 6.178 6.484 6.088 6.098 7,066 -0.03(-0.44%)
Mar 03, 2011 6.336 6.484 6.126 6.126 24,617 -0.18(-2.86%)
Mar 02, 2011 6.346 6.435 5.999 6.306 4,118 -0.13(-2.00%)
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