Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 2.620 2.620 2.450 2.460 9,294 -0.14(-5.38%)
Feb 27, 2013 2.500 2.620 2.500 2.600 10,283 +0.10(+4.00%)
Feb 26, 2013 2.630 2.630 2.450 2.500 19,924 -0.30(-10.71%)
Feb 22, 2013 2.880 2.920 2.781 2.800 15,555 -0.06(-2.10%)
Feb 21, 2013 2.900 2.980 2.750 2.860 39,432 -0.04(-1.38%)
Feb 20, 2013 2.830 2.900 2.760 2.900 22,059 +0.06(+2.11%)
Feb 19, 2013 2.940 2.992 2.830 2.840 18,700 -0.09(-3.07%)
Feb 15, 2013 2.950 3.000 2.922 2.930 7,560 -0.01(-0.34%)
Feb 14, 2013 3.030 3.030 2.900 2.940 12,759 -0.06(-2.00%)
Feb 13, 2013 3.090 3.200 2.977 3.000 20,512 -0.10(-3.23%)
Feb 12, 2013 2.860 3.100 2.860 3.100 26,812 +0.22(+7.64%)
Feb 11, 2013 2.870 2.882 2.810 2.880 11,128 +0.00(+0.00%)
Feb 08, 2013 2.950 2.990 2.870 2.880 27,636 -0.10(-3.36%)
Feb 07, 2013 2.920 2.990 2.900 2.980 12,410 +0.04(+1.36%)
Feb 06, 2013 2.950 2.998 2.880 2.940 14,270 -0.02(-0.70%)
Feb 04, 2013 3.120 3.120 2.950 2.961 18,370 -0.14(-4.49%)
Feb 01, 2013 3.130 3.130 2.960 3.100 25,622 +0.10(+3.33%)
Jan 31, 2013 3.100 3.100 2.840 3.000 38,158 +0.19(+6.76%)
Jan 30, 2013 2.950 2.990 2.800 2.810 15,641 -0.15(-5.07%)
Jan 29, 2013 2.920 3.020 2.920 2.960 21,462 +0.06(+2.07%)
Jan 28, 2013 2.930 3.220 2.860 2.900 107,813 -0.02(-0.68%)
Jan 25, 2013 3.160 3.186 2.920 2.920 90,384 -0.28(-8.75%)
Jan 24, 2013 3.200 3.320 3.120 3.200 30,581 +0.00(+0.00%)
Jan 23, 2013 3.390 3.450 3.140 3.200 71,850 -0.16(-4.76%)
Jan 22, 2013 3.690 3.690 3.150 3.360 134,164 -0.32(-8.70%)
Jan 18, 2013 3.750 3.990 3.420 3.680 410,907 -0.07(-1.87%)
Jan 17, 2013 2.590 3.750 2.590 3.750 788,572 +1.18(+45.91%)
Jan 16, 2013 2.680 2.690 2.560 2.570 14,400 -0.10(-3.75%)
Jan 15, 2013 2.730 2.730 2.640 2.670 22,550 -0.04(-1.48%)
Jan 14, 2013 2.750 2.750 2.666 2.710 19,917 -0.08(-2.86%)
Jan 11, 2013 2.800 2.800 2.700 2.790 34,446 -0.06(-1.98%)
Jan 10, 2013 2.850 2.900 2.780 2.846 13,399 +0.03(+0.94%)
Jan 09, 2013 2.740 2.950 2.640 2.820 52,373 +0.11(+4.06%)
Jan 08, 2013 3.010 3.020 2.710 2.710 61,533 -0.34(-11.15%)
Jan 07, 2013 3.020 3.050 2.950 3.050 31,206 -0.02(-0.65%)
Jan 04, 2013 3.120 3.120 3.000 3.070 67,192 -0.09(-2.85%)
Jan 03, 2013 3.390 3.550 3.070 3.160 339,435 -0.06(-1.86%)
Jan 02, 2013 3.150 3.440 2.990 3.220 262,653 +0.23(+7.69%)
Dec 31, 2012 2.940 3.120 2.850 2.990 74,239 +0.02(+0.67%)
Dec 28, 2012 3.070 3.070 2.930 2.970 21,139 -0.10(-3.26%)
Dec 27, 2012 3.200 3.200 3.070 3.070 30,234 -0.17(-5.25%)
Dec 26, 2012 3.330 3.330 3.080 3.240 38,732 -0.08(-2.41%)
Dec 24, 2012 3.260 3.330 3.210 3.320 12,131 -0.05(-1.48%)
Dec 21, 2012 3.470 3.470 3.020 3.370 135,929 -0.17(-4.80%)
Dec 20, 2012 3.510 3.630 3.400 3.540 50,113 -0.10(-2.75%)
Dec 19, 2012 3.600 3.730 3.360 3.640 96,370 -0.11(-2.93%)
Dec 18, 2012 3.940 3.940 3.750 3.750 58,782 -0.13(-3.35%)
Dec 17, 2012 4.080 4.080 3.800 3.880 64,340 -0.06(-1.53%)
Dec 14, 2012 4.220 4.220 3.910 3.940 109,170 -0.08(-1.99%)
Dec 13, 2012 4.060 4.100 3.890 4.020 233,527 -0.14(-3.36%)
Dec 12, 2012 4.300 4.300 4.100 4.160 113,617 -0.14(-3.26%)
Dec 11, 2012 4.390 4.570 4.300 4.300 81,864 -0.15(-3.37%)
Dec 10, 2012 4.600 4.700 4.310 4.450 171,905 -0.01(-0.22%)
Dec 07, 2012 4.650 4.839 4.380 4.460 291,415 -0.11(-2.43%)
Dec 06, 2012 4.590 5.140 4.560 4.571 344,878 -0.02(-0.41%)
Dec 05, 2012 4.410 4.890 4.400 4.590 307,319 +0.18(+4.08%)
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