Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.760 3.900 3.760 3.900 700 +0.12(+3.17%)
Sep 29, 2014 3.770 3.780 3.770 3.780 300 +0.02(+0.53%)
Sep 25, 2014 3.900 3.760 3.760 3.760 1 +0.06(+1.62%)
Sep 23, 2014 3.800 3.700 3.700 3.700 5,200 -0.10(-2.63%)
Sep 22, 2014 3.800 3.800 3.800 3.800 956 +0.00(+0.00%)
Sep 19, 2014 3.820 4.170 3.820 3.800 2,248 -0.26(-6.40%)
Sep 18, 2014 4.060 4.060 4.060 4.060 248 +0.00(+0.00%)
Sep 17, 2014 4.230 4.230 3.920 4.060 1,307 -0.18(-4.25%)
Sep 15, 2014 4.220 4.240 4.240 4.240 214 +0.03(+0.71%)
Sep 11, 2014 4.200 4.210 4.210 4.210 215 +0.11(+2.68%)
Sep 10, 2014 3.860 4.200 3.860 4.100 679 -0.14(-3.30%)
Sep 09, 2014 3.870 4.240 3.870 4.240 1,273 +0.32(+8.16%)
Sep 08, 2014 3.909 3.920 3.820 3.920 2,334 +0.06(+1.55%)
Sep 05, 2014 3.850 3.860 3.850 3.860 525 +0.01(+0.26%)
Sep 04, 2014 3.850 3.850 3.850 3.850 400 +0.00(+0.00%)
Sep 03, 2014 3.870 3.970 3.810 3.850 3,604 +0.00(+0.00%)
Sep 02, 2014 3.870 3.870 3.870 3.850 2,500 -0.02(-0.52%)
Aug 29, 2014 3.850 3.870 3.870 3.870 3,000 +0.02(+0.52%)
Aug 28, 2014 3.940 3.940 3.840 3.850 3,121 -0.20(-4.91%)
Aug 27, 2014 4.100 4.140 3.950 4.049 4,250 -0.09(-2.20%)
Aug 26, 2014 4.030 4.140 3.810 4.140 18,313 +0.11(+2.73%)
Aug 25, 2014 4.030 4.030 4.030 4.030 100 +0.00(+0.00%)
Aug 22, 2014 4.040 4.040 4.030 4.030 900 +0.00(+0.00%)
Aug 21, 2014 4.090 4.130 4.030 4.030 3,850 -0.03(-0.74%)
Aug 20, 2014 4.060 4.350 4.050 4.060 10,346 -0.19(-4.47%)
Aug 19, 2014 4.300 4.300 4.250 4.250 1,701 -0.12(-2.75%)
Aug 18, 2014 4.370 4.370 4.370 4.370 100 +0.23(+5.56%)
Aug 14, 2014 4.400 4.140 4.140 4.140 14,700 -0.23(-5.26%)
Aug 13, 2014 4.530 4.530 4.370 4.370 6,009 -0.18(-3.96%)
Aug 12, 2014 4.550 4.550 4.550 4.550 200 +0.00(+0.00%)
Aug 11, 2014 4.580 4.630 4.530 4.550 2,080 -0.09(-1.94%)
Aug 08, 2014 4.410 4.700 4.350 4.640 25,258 +0.19(+4.27%)
Aug 07, 2014 4.450 4.450 4.440 4.450 9,587 -0.00(-0.02%)
Aug 06, 2014 4.451 4.451 4.451 4.451 272 -0.01(-0.20%)
Aug 04, 2014 4.460 4.460 4.460 4.460 0 -0.16(-3.46%)
Aug 01, 2014 4.620 4.620 4.620 4.620 253 +0.09(+2.05%)
Jul 30, 2014 4.520 4.527 4.527 4.527 3,300 -0.01(-0.29%)
Jul 29, 2014 4.650 4.650 4.540 4.540 13,406 +0.09(+2.02%)
Jul 28, 2014 4.450 4.458 4.450 4.450 500 -0.02(-0.56%)
Jul 25, 2014 4.670 4.670 4.450 4.475 20,900 +0.02(+0.56%)
Jul 24, 2014 4.440 4.460 4.440 4.450 2,150 +0.01(+0.23%)
Jul 22, 2014 4.440 4.440 4.440 4.440 2,900 +0.01(+0.23%)
Jul 21, 2014 4.460 4.650 4.430 4.430 15,549 -0.07(-1.56%)
Jul 18, 2014 4.500 4.500 4.500 4.500 850 +0.02(+0.45%)
Jul 17, 2014 4.570 4.690 4.450 4.480 1,901 -0.12(-2.61%)
Jul 15, 2014 4.530 4.600 4.600 4.600 1,100 +0.17(+3.84%)
Jul 11, 2014 4.450 4.430 4.430 4.430 300 -0.06(-1.42%)
Jul 10, 2014 4.451 4.494 4.450 4.494 3,991 -0.09(-2.05%)
Jul 09, 2014 4.560 4.588 4.550 4.588 2,500 +0.06(+1.26%)
Jul 08, 2014 4.531 4.531 4.531 4.531 600 -0.02(-0.44%)
Jul 07, 2014 4.551 4.551 4.551 4.551 701 -0.14(-3.07%)
Jul 02, 2014 4.700 4.695 4.695 4.695 2,100 +0.11(+2.29%)
Jul 01, 2014 4.590 4.590 4.590 4.590 211 +0.02(+0.44%)
Jun 30, 2014 4.570 4.570 4.570 4.570 1,911 -0.12(-2.56%)
Jun 27, 2014 4.710 4.730 4.690 4.690 1,567 -0.07(-1.47%)
Jun 26, 2014 4.710 4.760 4.710 4.760 601 -0.08(-1.65%)
Jun 24, 2014 4.750 4.840 4.840 4.840 3,900 +0.07(+1.47%)
Jun 23, 2014 4.750 4.830 4.750 4.770 1,488 -0.05(-1.04%)
Jun 20, 2014 4.820 4.820 4.820 4.820 265 +0.02(+0.42%)
Jun 19, 2014 4.800 4.800 4.800 4.800 2,096 +0.10(+2.13%)
Jun 13, 2014 4.700 4.700 4.700 4.700 1,000 -0.08(-1.67%)
Jun 11, 2014 4.900 4.780 4.780 4.780 9 -0.02(-0.42%)
Jun 06, 2014 4.800 4.800 4.800 4.800 4 -0.05(-1.03%)
Jun 05, 2014 4.800 4.850 4.800 4.850 1,886 +0.05(+1.04%)
Jun 04, 2014 4.800 4.800 4.800 4.800 1,053 +0.00(+0.00%)
Jun 02, 2014 4.800 4.800 4.800 4.800 1,000 +0.00(+0.00%)
May 29, 2014 4.800 4.800 4.800 4.800 0 -0.00(-0.04%)
May 27, 2014 4.820 4.802 4.802 4.802 600 +0.09(+1.95%)
May 23, 2014 4.900 4.710 4.710 4.710 2,400 -0.28(-5.61%)
May 19, 2014 4.990 4.990 4.990 4.990 0 +0.14(+2.89%)
May 16, 2014 4.850 4.850 4.850 4.850 900 -0.01(-0.21%)
May 15, 2014 4.860 4.860 4.860 4.860 300 -0.02(-0.41%)
May 14, 2014 4.870 5.000 4.850 4.880 7,018 +0.07(+1.46%)
May 13, 2014 4.750 4.810 4.750 4.810 2,300 +0.11(+2.34%)
May 12, 2014 4.700 4.700 4.700 4.700 1,006 -0.04(-0.84%)
May 08, 2014 4.740 4.740 4.740 4.740 26 +0.04(+0.79%)
May 07, 2014 4.703 4.703 4.703 4.703 250 -0.10(-2.02%)
May 06, 2014 4.850 4.850 4.800 4.800 8,008 -0.27(-5.32%)
May 01, 2014 5.070 5.070 5.070 5.070 0 +0.22(+4.53%)
Apr 30, 2014 4.940 4.940 4.850 4.850 4,602 -0.11(-2.22%)
Apr 29, 2014 5.000 5.000 4.940 4.960 7,114 -0.04(-0.80%)
Apr 23, 2014 5.010 5.000 5.000 5.000 800 -0.04(-0.79%)
Apr 21, 2014 5.200 5.040 5.040 5.040 90 -0.21(-4.00%)
Apr 17, 2014 5.200 5.250 5.250 5.250 900 -0.04(-0.76%)
Apr 16, 2014 5.200 5.430 5.200 5.290 3,350 +0.09(+1.73%)
Apr 15, 2014 5.201 5.201 5.200 5.200 2,000 -0.05(-0.95%)
Apr 14, 2014 5.202 5.250 5.202 5.250 260 +0.02(+0.38%)
Apr 11, 2014 5.450 5.450 5.230 5.230 200 -0.17(-3.15%)
Apr 10, 2014 5.200 5.400 5.200 5.400 1,550 -0.05(-0.92%)
Apr 08, 2014 5.430 5.450 5.450 5.450 1,200 +0.01(+0.22%)
Apr 07, 2014 5.450 5.450 5.200 5.438 5,586 +0.04(+0.70%)
Apr 04, 2014 5.450 5.680 5.360 5.400 3,704 -0.13(-2.35%)
Apr 03, 2014 5.400 5.530 5.390 5.530 4,722 +0.11(+2.03%)
Apr 02, 2014 5.350 5.712 5.350 5.420 1,665 +0.00(+0.00%)
Apr 01, 2014 5.570 5.570 5.400 5.420 1,125 -0.15(-2.69%)
Mar 31, 2014 5.550 5.570 5.360 5.570 1,271 +0.21(+3.92%)
Mar 28, 2014 5.400 5.500 5.350 5.360 5,692 -0.01(-0.19%)
Mar 26, 2014 5.400 5.370 5.370 5.370 3,400 -0.04(-0.74%)
Mar 25, 2014 5.520 5.520 5.400 5.410 10,411 -0.13(-2.34%)
Mar 24, 2014 5.660 5.660 5.540 5.540 474 -0.11(-1.95%)
Mar 21, 2014 5.600 5.650 5.600 5.650 1,678 +0.13(+2.36%)
Mar 20, 2014 5.538 5.570 5.520 5.520 1,519 -0.13(-2.30%)
Mar 19, 2014 5.531 5.650 5.531 5.650 244 +0.13(+2.32%)
Mar 18, 2014 5.522 5.522 5.522 5.522 150 -0.01(-0.14%)
Mar 14, 2014 5.730 5.530 5.530 5.530 4 +0.01(+0.18%)
Mar 13, 2014 5.520 5.520 5.520 5.520 180 -0.03(-0.54%)
Mar 12, 2014 5.550 5.550 5.550 5.550 500 -0.04(-0.72%)
Mar 10, 2014 5.630 5.590 5.590 5.590 101 -0.01(-0.18%)
Mar 07, 2014 5.510 5.749 5.510 5.600 4,200 +0.12(+2.19%)
Mar 06, 2014 5.700 5.700 5.420 5.480 10,423 -0.27(-4.70%)
Mar 05, 2014 5.750 5.750 5.730 5.750 1,100 +0.13(+2.31%)
Mar 04, 2014 5.620 5.620 5.620 5.620 100 +0.04(+0.72%)
Feb 28, 2014 5.700 5.580 5.580 5.580 20 -0.07(-1.24%)
Feb 26, 2014 5.800 5.650 5.650 5.650 2,400 -0.10(-1.74%)
Feb 25, 2014 5.750 5.750 5.750 5.750 5,203 -0.05(-0.86%)
Feb 24, 2014 5.800 5.820 5.800 5.800 4,685 +0.00(+0.00%)
Feb 21, 2014 5.640 5.800 5.570 5.800 6,630 +0.19(+3.38%)
Feb 20, 2014 5.610 5.610 5.610 5.610 100 -0.04(-0.70%)
Feb 19, 2014 5.630 5.650 5.550 5.650 8,607 +0.00(+0.00%)
Feb 18, 2014 5.550 5.750 5.400 5.650 5,502 +0.05(+0.89%)
Feb 14, 2014 5.610 5.600 5.600 5.600 400 -0.26(-4.44%)
Feb 13, 2014 5.612 5.860 5.612 5.860 542 +0.16(+2.81%)
Feb 12, 2014 5.870 5.870 5.630 5.700 3,424 -0.18(-3.06%)
Feb 11, 2014 5.550 5.900 5.540 5.880 13,300 +0.20(+3.52%)
Feb 10, 2014 5.600 5.760 5.580 5.680 8,317 -0.01(-0.16%)
Feb 07, 2014 5.570 5.689 5.570 5.689 700 +0.10(+1.77%)
Feb 03, 2014 5.850 5.590 5.590 5.590 1,000 -0.28(-4.71%)
Jan 29, 2014 5.866 5.866 5.866 5.866 0 -0.08(-1.41%)
Jan 27, 2014 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jan 24, 2014 5.950 5.950 5.950 5.950 320 +0.00(+0.00%)
Jan 22, 2014 5.670 5.950 5.950 5.950 20 +0.01(+0.17%)
Jan 21, 2014 5.895 5.940 5.848 5.940 6,600 +0.09(+1.54%)
Jan 17, 2014 5.900 5.850 5.850 5.850 4,500 -0.05(-0.85%)
Jan 13, 2014 5.900 5.900 5.900 5.900 20 +0.05(+0.85%)
Jan 08, 2014 5.850 5.850 5.850 5.850 0 +0.10(+1.74%)
Jan 07, 2014 5.500 5.750 5.500 5.750 301 +0.00(+0.00%)
Jan 06, 2014 5.800 5.800 5.512 5.750 6,536 -0.05(-0.86%)
Jan 03, 2014 5.860 5.900 5.800 5.800 6,880 +0.02(+0.35%)
Jan 02, 2014 5.830 5.830 5.401 5.780 2,532 -0.06(-1.03%)
Dec 31, 2013 5.620 5.840 5.840 5.840 4,000 +0.09(+1.57%)
Dec 30, 2013 5.660 5.750 5.370 5.750 1,100 +0.00(+0.00%)
Dec 27, 2013 5.750 5.750 5.750 5.750 614 +0.05(+0.91%)
Dec 26, 2013 5.749 5.750 5.698 5.698 916 -0.05(-0.90%)
Dec 20, 2013 5.500 5.750 5.750 5.750 3,400 +0.25(+4.55%)
Dec 19, 2013 5.500 5.500 5.500 5.500 1,305 +0.00(+0.02%)
Dec 18, 2013 5.499 5.499 5.499 5.499 811 +0.03(+0.53%)
Dec 17, 2013 5.470 5.470 5.470 5.470 111 +0.01(+0.18%)
Dec 16, 2013 5.460 5.460 5.460 5.460 131 +0.02(+0.37%)
Dec 13, 2013 5.300 5.499 5.300 5.440 690 -0.04(-0.73%)
Dec 11, 2013 5.480 5.480 5.480 5.480 0 -0.02(-0.36%)
Dec 09, 2013 5.440 5.500 5.500 5.500 7,700 +0.05(+0.92%)
Dec 06, 2013 5.450 5.450 5.450 5.450 0 -0.05(-0.91%)
Dec 05, 2013 5.510 5.510 5.500 5.500 0 +0.14(+2.54%)
Dec 03, 2013 5.360 5.364 5.364 5.364 2,000 -0.05(-0.86%)
Dec 02, 2013 5.360 5.430 5.360 5.410 0 +0.05(+0.93%)
Nov 26, 2013 5.350 5.360 5.360 5.360 1,100 +0.06(+1.13%)
Nov 25, 2013 5.700 5.700 5.300 5.300 0 -0.28(-5.02%)
Nov 22, 2013 5.580 5.580 5.560 5.580 0 +0.02(+0.36%)
Nov 21, 2013 5.570 5.570 5.560 5.560 0 +0.01(+0.18%)
Nov 20, 2013 5.550 5.550 5.550 5.550 0 -0.20(-3.48%)
Nov 19, 2013 5.750 5.750 5.730 5.750 0 +0.00(+0.00%)
Nov 18, 2013 5.749 5.750 5.740 5.750 0 +0.00(+0.00%)
Nov 15, 2013 5.748 5.750 5.670 5.750 0 +0.25(+4.55%)
Nov 13, 2013 5.500 5.500 5.500 5.500 0 -0.21(-3.68%)
Nov 12, 2013 5.300 5.710 5.300 5.710 0 -0.07(-1.14%)
Nov 11, 2013 5.600 5.850 5.563 5.776 0 +0.54(+10.23%)
Nov 08, 2013 5.240 5.850 5.200 5.240 0 +0.01(+0.19%)
Nov 07, 2013 5.260 5.260 5.210 5.230 0 +0.02(+0.38%)
Nov 06, 2013 5.210 5.210 5.210 5.210 0 +0.02(+0.39%)
Nov 05, 2013 5.170 5.190 5.170 5.190 0 +0.02(+0.39%)
Nov 04, 2013 5.500 5.500 5.170 5.170 0 -0.34(-6.17%)
Nov 01, 2013 5.150 5.510 5.150 5.510 0 +0.22(+4.16%)
Oct 31, 2013 5.730 5.730 5.290 5.290 0 +0.09(+1.73%)
Oct 30, 2013 5.110 5.200 5.110 5.200 0 -0.05(-0.95%)
Oct 29, 2013 5.250 5.250 5.250 5.250 0 -0.20(-3.74%)
Oct 28, 2013 5.499 5.500 5.130 5.454 0 +0.21(+4.08%)
Oct 25, 2013 5.340 5.340 4.961 5.240 0 -0.01(-0.19%)
Oct 24, 2013 5.250 5.250 4.950 5.250 0 +0.15(+2.94%)
Oct 23, 2013 5.070 5.150 5.070 5.100 0 -0.14(-2.67%)
Oct 22, 2013 5.250 5.250 5.062 5.240 0 -0.01(-0.19%)
Oct 21, 2013 5.250 5.250 5.250 5.250 0 +0.15(+2.94%)
Oct 18, 2013 5.250 5.250 5.100 5.100 1,200 +0.00(+0.00%)
Oct 16, 2013 5.250 5.100 5.100 5.100 6,900 -0.26(-4.85%)
Oct 15, 2013 5.650 5.650 4.915 5.360 0 -0.39(-6.78%)
Oct 11, 2013 5.250 5.750 5.750 5.750 8,100 +0.55(+10.58%)
Oct 10, 2013 5.200 5.200 5.200 5.200 0 -0.14(-2.62%)
Oct 08, 2013 5.200 5.340 5.340 5.340 1,000 +0.19(+3.69%)
Oct 04, 2013 5.150 5.150 5.150 5.150 100 +0.01(+0.19%)
Oct 03, 2013 5.100 5.150 5.100 5.140 0 +0.07(+1.38%)
Oct 02, 2013 5.080 5.080 5.012 5.070 0 +0.03(+0.60%)
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