Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.000 8.000 7.000 7.330 1,559,636 -1.07(-12.74%)
Jun 28, 2012 8.290 8.400 8.070 8.400 674,079 +0.03(+0.36%)
Jun 27, 2012 8.470 8.550 8.220 8.370 571,996 -0.05(-0.59%)
Jun 26, 2012 8.370 8.510 8.190 8.420 434,482 +0.11(+1.32%)
Jun 25, 2012 7.880 8.350 7.700 8.310 471,471 +0.33(+4.14%)
Jun 22, 2012 7.750 8.100 7.530 7.980 4,370,272 +0.26(+3.37%)
Jun 21, 2012 8.050 8.090 7.530 7.720 450,122 -0.37(-4.57%)
Jun 20, 2012 8.000 8.170 7.840 8.090 414,459 +0.11(+1.38%)
Jun 19, 2012 7.860 8.000 7.740 7.980 506,700 +0.24(+3.10%)
Jun 18, 2012 7.500 7.950 7.470 7.740 620,813 +0.27(+3.61%)
Jun 15, 2012 7.390 7.500 7.330 7.470 363,483 +0.12(+1.63%)
Jun 14, 2012 7.290 7.440 7.210 7.350 354,750 +0.10(+1.38%)
Jun 13, 2012 7.170 7.290 7.080 7.250 280,936 +0.18(+2.55%)
Jun 12, 2012 7.080 7.131 6.960 7.070 306,117 +0.00(+0.00%)
Jun 11, 2012 6.950 7.280 6.880 7.070 520,852 +0.26(+3.82%)
Jun 08, 2012 6.590 7.000 6.300 6.810 953,579 +0.97(+16.61%)
Jun 07, 2012 6.000 6.000 5.800 5.840 156,540 -0.12(-2.01%)
Jun 06, 2012 5.910 6.030 5.821 5.960 183,521 +0.07(+1.19%)
Jun 05, 2012 6.120 6.155 5.800 5.890 199,169 -0.23(-3.76%)
Jun 04, 2012 6.100 6.190 6.030 6.120 148,188 +0.02(+0.33%)
Jun 01, 2012 6.050 6.220 5.950 6.100 130,343 -0.03(-0.49%)
May 31, 2012 6.120 6.150 5.990 6.130 122,753 +0.00(+0.00%)
May 30, 2012 6.160 6.240 6.060 6.130 122,214 -0.07(-1.13%)
May 29, 2012 6.030 6.370 6.030 6.200 197,787 +0.18(+2.99%)
May 25, 2012 6.000 6.120 5.910 6.020 141,727 +0.01(+0.17%)
May 24, 2012 6.130 6.290 5.950 6.010 219,569 -0.11(-1.80%)
May 23, 2012 6.360 6.490 6.070 6.120 171,117 -0.26(-4.08%)
May 22, 2012 6.370 6.590 6.340 6.380 106,547 +0.05(+0.79%)
May 21, 2012 6.130 6.340 6.130 6.330 87,669 +0.19(+3.09%)
May 18, 2012 6.160 6.310 6.070 6.140 97,004 -0.01(-0.16%)
May 17, 2012 6.570 6.580 6.090 6.150 228,792 -0.40(-6.11%)
May 16, 2012 6.700 6.730 6.450 6.550 198,082 -0.06(-0.91%)
May 15, 2012 6.600 6.692 6.510 6.610 210,325 +0.10(+1.54%)
May 14, 2012 6.500 6.790 6.444 6.510 364,142 +0.01(+0.15%)
May 11, 2012 6.300 6.580 6.170 6.500 278,754 +0.19(+3.01%)
May 10, 2012 6.390 6.600 6.270 6.310 154,937 -0.03(-0.47%)
May 09, 2012 6.210 6.400 6.160 6.340 153,846 +0.14(+2.26%)
May 08, 2012 6.050 6.240 6.021 6.200 134,638 +0.14(+2.31%)
May 07, 2012 6.000 6.070 5.900 6.060 182,071 +0.05(+0.83%)
May 04, 2012 5.900 6.110 5.620 6.010 171,633 +0.01(+0.17%)
May 03, 2012 6.000 6.000 5.840 6.000 99,043 +0.00(+0.00%)
May 02, 2012 6.010 6.050 5.900 6.000 107,003 -0.02(-0.33%)
May 01, 2012 5.970 6.110 5.900 6.020 192,912 +0.04(+0.67%)
Apr 30, 2012 5.660 6.179 5.630 5.980 380,756 +0.28(+4.91%)
Apr 27, 2012 5.630 5.740 4.932 5.700 382,859 +0.08(+1.33%)
Apr 26, 2012 5.580 5.670 5.400 5.625 232,564 +0.12(+2.27%)
Apr 25, 2012 5.560 5.570 5.440 5.500 66,788 -0.01(-0.18%)
Apr 24, 2012 5.480 5.577 5.411 5.510 113,537 +0.07(+1.29%)
Apr 23, 2012 5.450 5.460 5.189 5.440 71,853 -0.02(-0.37%)
Apr 20, 2012 5.520 5.600 5.440 5.460 119,071 -0.04(-0.73%)
Apr 19, 2012 5.570 5.580 5.400 5.500 91,264 -0.03(-0.54%)
Apr 18, 2012 5.550 5.630 5.500 5.530 47,374 -0.07(-1.25%)
Apr 17, 2012 5.440 5.740 5.440 5.600 268,500 +0.18(+3.32%)
Apr 16, 2012 5.230 5.490 5.230 5.420 160,506 +0.21(+4.03%)
Apr 13, 2012 5.200 5.290 5.140 5.210 58,236 +0.01(+0.19%)
Apr 12, 2012 5.050 5.390 5.050 5.200 140,848 +0.12(+2.36%)
Apr 11, 2012 5.110 5.140 5.040 5.080 39,020 +0.02(+0.40%)
Apr 10, 2012 5.000 5.170 5.000 5.060 102,322 +0.05(+1.00%)
Apr 09, 2012 5.090 5.095 4.950 5.010 70,880 -0.10(-1.96%)
Apr 05, 2012 5.150 5.220 5.100 5.110 49,516 -0.10(-1.92%)
Apr 04, 2012 5.280 5.290 5.190 5.210 89,749 -0.10(-1.88%)
Apr 03, 2012 5.380 5.380 5.210 5.310 73,820 -0.02(-0.38%)
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