Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.180 5.200 5.050 5.150 3,951 +0.05(+0.98%)
Sep 29, 2014 5.040 5.110 4.920 5.100 11,590 +0.10(+2.00%)
Sep 26, 2014 4.950 5.000 4.950 5.000 4,003 +0.02(+0.40%)
Sep 24, 2014 4.950 4.980 4.980 4.980 5 +0.01(+0.20%)
Sep 23, 2014 4.800 5.000 4.800 4.970 1,481 -0.04(-0.80%)
Sep 19, 2014 4.920 5.010 5.010 5.010 43 +0.09(+1.83%)
Sep 18, 2014 4.900 4.920 4.811 4.920 3,202 +0.02(+0.42%)
Sep 17, 2014 4.800 4.900 4.800 4.899 3,019 +0.10(+2.07%)
Sep 16, 2014 4.900 5.000 4.780 4.800 4,635 +0.00(+0.00%)
Sep 15, 2014 4.810 4.830 4.790 4.800 1,847 -0.01(-0.21%)
Sep 12, 2014 4.890 4.890 4.800 4.810 498 -0.08(-1.63%)
Sep 11, 2014 4.810 4.900 4.790 4.890 7,061 +0.06(+1.24%)
Sep 10, 2014 4.810 4.870 4.810 4.830 2,244 -0.01(-0.21%)
Sep 09, 2014 4.810 4.840 4.810 4.840 1,505 +0.03(+0.62%)
Sep 08, 2014 4.850 4.910 4.810 4.810 3,007 -0.07(-1.43%)
Sep 05, 2014 4.901 4.901 4.880 4.880 2,144 -0.02(-0.41%)
Sep 04, 2014 4.900 4.904 4.900 4.900 1,868 +0.07(+1.45%)
Sep 03, 2014 4.810 4.900 4.810 4.830 5,035 +0.02(+0.42%)
Sep 02, 2014 4.880 4.910 4.810 4.810 6,012 -0.11(-2.24%)
Aug 29, 2014 4.910 4.920 4.920 4.920 1,100 +0.07(+1.44%)
Aug 28, 2014 4.840 4.850 4.840 4.850 756 +0.01(+0.21%)
Aug 27, 2014 4.901 5.000 4.830 4.840 13,805 +0.01(+0.20%)
Aug 26, 2014 4.930 4.950 4.820 4.830 4,193 -0.17(-3.40%)
Aug 25, 2014 4.990 5.000 4.850 5.000 5,088 +0.15(+3.09%)
Aug 22, 2014 4.919 4.919 4.840 4.850 4,312 -0.02(-0.47%)
Aug 21, 2014 4.840 4.970 4.820 4.873 12,847 +0.02(+0.47%)
Aug 20, 2014 4.900 4.900 4.850 4.850 1,650 -0.07(-1.42%)
Aug 19, 2014 4.860 4.970 4.845 4.920 6,793 +0.06(+1.16%)
Aug 18, 2014 4.830 4.864 4.830 4.864 668 +0.03(+0.70%)
Aug 15, 2014 4.970 4.980 4.830 4.830 12,074 -0.11(-2.22%)
Aug 14, 2014 4.940 4.980 4.850 4.940 20,297 +0.04(+0.81%)
Aug 13, 2014 4.930 4.940 4.861 4.900 3,618 -0.04(-0.81%)
Aug 12, 2014 4.800 4.940 4.750 4.940 2,211 +0.20(+4.16%)
Aug 11, 2014 4.915 4.915 4.670 4.742 5,523 -0.24(-4.77%)
Aug 08, 2014 4.705 4.705 4.690 4.980 1,033 +0.22(+4.62%)
Aug 07, 2014 4.740 4.760 4.611 4.760 36,514 +0.03(+0.63%)
Aug 06, 2014 4.780 4.780 4.470 4.730 15,833 -0.07(-1.46%)
Aug 05, 2014 4.800 4.800 4.750 4.800 3,552 +0.05(+1.05%)
Aug 04, 2014 4.870 4.870 4.750 4.750 2,861 -0.13(-2.66%)
Aug 01, 2014 4.700 4.880 4.700 4.880 1,461 -0.07(-1.41%)
Jul 31, 2014 4.740 4.980 4.730 4.950 2,302 +0.03(+0.61%)
Jul 30, 2014 4.980 4.980 4.830 4.920 1,299 -0.06(-1.20%)
Jul 29, 2014 4.700 4.980 4.700 4.980 8,355 +0.35(+7.56%)
Jul 28, 2014 4.670 4.700 4.700 4.630 7,840 -0.07(-1.49%)
Jul 25, 2014 4.670 4.740 4.670 4.700 5,464 -0.01(-0.21%)
Jul 24, 2014 4.700 4.750 4.670 4.710 15,786 -0.01(-0.21%)
Jul 23, 2014 4.740 4.840 4.710 4.720 39,071 +0.02(+0.43%)
Jul 22, 2014 4.700 4.780 4.670 4.700 34,300 -0.08(-1.67%)
Jul 21, 2014 4.890 4.950 4.710 4.780 58,199 -0.09(-1.78%)
Jul 18, 2014 4.760 4.866 4.760 4.866 2,420 +0.12(+2.45%)
Jul 17, 2014 4.750 4.750 4.750 4.750 160 +0.00(+0.00%)
Jul 16, 2014 4.780 4.940 4.750 4.750 15,022 -0.14(-2.86%)
Jul 15, 2014 4.800 4.890 4.770 4.890 3,266 +0.03(+0.62%)
Jul 14, 2014 4.760 4.860 4.760 4.860 742 +0.08(+1.67%)
Jul 11, 2014 4.843 4.957 4.760 4.780 4,405 -0.13(-2.60%)
Jul 10, 2014 4.970 4.970 4.840 4.907 2,288 -0.05(-1.06%)
Jul 09, 2014 4.920 4.980 4.860 4.960 2,583 +0.00(+0.00%)
Jul 08, 2014 4.930 4.990 4.840 4.960 1,689 +0.00(+0.00%)
Jul 07, 2014 4.780 4.990 4.780 4.960 2,091 -0.04(-0.80%)
Jul 03, 2014 4.990 5.000 5.000 5.000 5,600 +0.01(+0.20%)
Jul 02, 2014 4.880 4.990 4.770 4.990 14,037 +0.04(+0.81%)
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