Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.570 4.680 4.400 4.585 604,905 +0.01(+0.33%)
Nov 29, 2012 4.600 4.600 4.435 4.570 500,145 +0.02(+0.44%)
Nov 28, 2012 4.350 4.580 4.270 4.550 850,907 +0.16(+3.64%)
Nov 27, 2012 4.140 4.500 4.110 4.390 1,053,143 +0.25(+5.91%)
Nov 26, 2012 4.080 4.180 4.051 4.145 517,000 +0.04(+1.10%)
Nov 23, 2012 4.000 4.170 4.000 4.100 295,172 +0.10(+2.50%)
Nov 21, 2012 3.990 4.010 3.910 4.000 370,065 +0.01(+0.25%)
Nov 20, 2012 3.990 4.055 3.950 3.990 482,562 -0.00(-0.13%)
Nov 19, 2012 4.070 4.125 3.950 3.995 744,283 -0.01(-0.13%)
Nov 16, 2012 4.060 4.070 3.900 4.000 623,948 -0.04(-0.98%)
Nov 15, 2012 4.090 4.205 3.980 4.040 722,510 -0.03(-0.74%)
Nov 14, 2012 4.350 4.350 4.030 4.070 938,433 -0.29(-6.65%)
Nov 13, 2012 4.540 4.549 4.340 4.360 709,456 -0.24(-5.22%)
Nov 12, 2012 4.610 4.810 4.520 4.600 960,401 +0.03(+0.66%)
Nov 09, 2012 4.420 4.690 4.420 4.570 702,494 +0.12(+2.70%)
Nov 08, 2012 4.570 4.730 4.450 4.450 501,377 -0.12(-2.63%)
Nov 07, 2012 4.620 4.780 4.460 4.570 1,004,020 -0.11(-2.35%)
Nov 06, 2012 4.360 4.700 4.350 4.680 992,262 +0.33(+7.59%)
Nov 05, 2012 4.220 4.380 4.150 4.350 742,964 +0.15(+3.57%)
Nov 02, 2012 4.600 4.650 4.170 4.200 1,242,368 -0.36(-7.89%)
Nov 01, 2012 4.340 4.580 4.261 4.560 814,068 +0.25(+5.80%)
Oct 31, 2012 4.310 4.390 4.275 4.310 490,863 +0.02(+0.47%)
Oct 26, 2012 4.320 4.290 4.290 4.290 364,100 -0.04(-0.92%)
Oct 25, 2012 4.360 4.400 4.300 4.330 441,500 +0.00(+0.00%)
Oct 24, 2012 4.380 4.430 4.300 4.330 452,159 -0.01(-0.23%)
Oct 23, 2012 4.280 4.360 4.180 4.340 434,525 -0.01(-0.23%)
Oct 19, 2012 4.610 4.630 4.330 4.350 1,399,579 -0.34(-7.25%)
Oct 18, 2012 4.840 4.910 4.690 4.690 662,814 -0.17(-3.50%)
Oct 17, 2012 4.730 4.860 4.640 4.860 1,117,711 +0.13(+2.75%)
Oct 16, 2012 4.720 4.770 4.630 4.730 570,908 +0.02(+0.43%)
Oct 15, 2012 4.720 4.750 4.600 4.710 387,572 +0.02(+0.43%)
Oct 12, 2012 4.720 4.840 4.670 4.690 476,717 +0.01(+0.21%)
Oct 11, 2012 4.590 4.840 4.570 4.680 611,768 +0.12(+2.63%)
Oct 10, 2012 4.620 4.650 4.530 4.560 244,267 -0.06(-1.30%)
Oct 09, 2012 4.630 4.680 4.530 4.620 404,098 -0.03(-0.65%)
Oct 08, 2012 4.470 4.720 4.470 4.650 807,198 +0.12(+2.65%)
Oct 05, 2012 4.720 4.730 4.450 4.530 696,672 -0.15(-3.21%)
Oct 04, 2012 4.600 4.750 4.480 4.680 696,683 +0.17(+3.77%)
Oct 03, 2012 4.530 4.540 4.420 4.510 437,706 -0.04(-0.88%)
Oct 02, 2012 4.400 4.580 4.400 4.550 541,467 +0.19(+4.36%)
Oct 01, 2012 4.540 4.560 4.330 4.360 702,411 -0.15(-3.33%)
Sep 28, 2012 4.630 4.700 4.505 4.510 559,270 -0.17(-3.63%)
Sep 27, 2012 4.470 4.720 4.460 4.680 818,009 +0.26(+5.88%)
Sep 26, 2012 4.600 4.600 4.400 4.420 631,979 -0.18(-3.91%)
Sep 25, 2012 4.770 4.820 4.590 4.600 450,970 -0.15(-3.06%)
Sep 24, 2012 4.670 4.765 4.660 4.745 310,717 +0.04(+0.96%)
Sep 21, 2012 4.800 4.880 4.650 4.700 1,126,065 -0.03(-0.63%)
Sep 20, 2012 4.850 4.850 4.690 4.730 510,929 -0.15(-3.07%)
Sep 19, 2012 4.750 4.980 4.750 4.880 398,018 +0.10(+2.09%)
Sep 18, 2012 4.720 4.920 4.700 4.780 483,347 +0.03(+0.63%)
Sep 17, 2012 4.930 4.930 4.710 4.750 477,964 -0.16(-3.26%)
Sep 14, 2012 4.830 5.000 4.820 4.910 832,262 +0.13(+2.72%)
Sep 13, 2012 4.780 4.910 4.660 4.780 648,731 -0.02(-0.42%)
Sep 12, 2012 4.790 4.940 4.790 4.800 634,573 +0.04(+0.84%)
Sep 11, 2012 4.680 4.790 4.600 4.760 661,606 +0.03(+0.63%)
Sep 10, 2012 4.440 4.750 4.440 4.730 902,547 +0.27(+6.05%)
Sep 07, 2012 4.400 4.510 4.360 4.460 698,284 +0.08(+1.83%)
Sep 06, 2012 4.240 4.430 4.180 4.380 693,658 +0.18(+4.29%)
Sep 05, 2012 4.230 4.290 4.135 4.200 629,927 -0.03(-0.71%)
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