Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.610 5.620 5.360 5.610 1,277,744 -0.03(-0.53%)
Apr 27, 2012 5.500 5.660 5.480 5.640 604,665 +0.18(+3.30%)
Apr 26, 2012 5.410 5.520 5.410 5.460 469,947 +0.07(+1.30%)
Apr 25, 2012 5.470 5.550 5.320 5.390 569,408 -0.05(-0.92%)
Apr 24, 2012 5.410 5.500 5.380 5.440 542,007 +0.06(+1.12%)
Apr 23, 2012 5.430 5.460 5.210 5.380 670,241 -0.13(-2.36%)
Apr 20, 2012 5.590 5.680 5.460 5.510 605,080 -0.07(-1.25%)
Apr 19, 2012 5.830 5.890 5.540 5.580 896,109 -0.24(-4.12%)
Apr 18, 2012 6.140 6.150 5.800 5.820 690,080 -0.36(-5.83%)
Apr 17, 2012 5.910 6.220 5.850 6.180 875,935 +0.33(+5.64%)
Apr 16, 2012 5.750 5.960 5.750 5.850 532,407 +0.12(+2.09%)
Apr 13, 2012 5.980 5.994 5.710 5.730 595,785 -0.30(-4.98%)
Apr 12, 2012 5.960 6.200 5.870 6.030 1,016,370 +0.13(+2.20%)
Apr 11, 2012 5.600 6.080 5.600 5.900 1,455,752 +0.35(+6.31%)
Apr 10, 2012 5.530 5.690 5.390 5.550 1,215,460 +0.02(+0.36%)
Apr 09, 2012 5.620 5.650 5.450 5.530 836,932 -0.17(-2.98%)
Apr 05, 2012 5.770 5.900 5.670 5.700 987,109 -0.20(-3.39%)
Apr 04, 2012 5.990 6.020 5.870 5.900 555,344 -0.14(-2.32%)
Apr 03, 2012 6.260 6.290 6.010 6.040 707,013 -0.21(-3.36%)
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