Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.06 21.19 20.85 21.16 832,337 +0.21(+1.02%)
Mar 28, 2014 20.72 21.11 20.67 20.95 848,010 +0.25(+1.21%)
Mar 27, 2014 21.00 21.00 20.47 20.70 984,383 -0.27(-1.28%)
Mar 26, 2014 21.65 21.88 20.86 20.97 1,449,737 -0.60(-2.80%)
Mar 25, 2014 20.71 21.83 20.71 21.57 4,279,443 +2.15(+11.04%)
Mar 24, 2014 19.88 20.00 19.04 19.43 1,353,081 -0.33(-1.65%)
Mar 21, 2014 20.20 20.35 19.74 19.75 807,941 -0.30(-1.48%)
Mar 20, 2014 19.95 20.38 19.95 20.05 873,145 -0.01(-0.05%)
Mar 19, 2014 20.69 20.73 19.85 20.06 764,227 -0.66(-3.18%)
Mar 18, 2014 20.52 20.76 20.52 20.72 380,673 +0.23(+1.13%)
Mar 17, 2014 20.34 20.74 20.32 20.48 753,118 +0.24(+1.19%)
Mar 14, 2014 19.94 20.45 19.68 20.24 999,777 +0.85(+4.41%)
Mar 13, 2014 19.96 20.13 19.19 19.39 664,124 -0.54(-2.70%)
Mar 12, 2014 19.09 19.93 19.08 19.93 847,612 +0.76(+3.97%)
Mar 11, 2014 19.33 19.85 19.06 19.17 729,421 -0.11(-0.58%)
Mar 10, 2014 19.18 19.36 19.04 19.28 527,056 -0.04(-0.19%)
Mar 07, 2014 19.06 19.33 18.91 19.31 769,025 +0.40(+2.11%)
Mar 06, 2014 18.72 18.94 18.70 18.92 503,286 +0.29(+1.55%)
Mar 05, 2014 18.53 18.66 18.32 18.63 798,252 +0.02(+0.10%)
Mar 04, 2014 18.38 18.79 18.32 18.61 1,855,565 +0.49(+2.72%)
Mar 03, 2014 18.52 18.57 17.88 18.12 1,121,334 -0.81(-4.27%)
Feb 28, 2014 18.86 19.27 18.82 18.92 654,717 +0.09(+0.49%)
Feb 27, 2014 18.25 18.88 18.24 18.83 646,015 +0.49(+2.68%)
Feb 26, 2014 18.38 18.52 18.25 18.34 485,128 +0.04(+0.20%)
Feb 25, 2014 18.40 18.57 18.26 18.30 611,814 -0.13(-0.71%)
Feb 24, 2014 18.23 18.51 18.14 18.43 816,607 +0.29(+1.59%)
Feb 21, 2014 18.08 18.25 17.98 18.14 626,502 +0.13(+0.72%)
Feb 20, 2014 17.88 18.06 17.81 18.01 620,441 +0.22(+1.25%)
Feb 19, 2014 17.55 17.97 17.55 17.79 952,230 +0.17(+0.95%)
Feb 18, 2014 17.49 17.72 17.34 17.62 1,487,934 +0.18(+1.01%)
Feb 14, 2014 16.97 17.45 17.45 17.45 906,439 +0.48(+2.85%)
Feb 13, 2014 16.57 16.97 16.50 16.97 519,042 +0.25(+1.50%)
Feb 12, 2014 16.58 16.76 16.58 16.71 560,757 +0.13(+0.78%)
Feb 11, 2014 16.63 16.82 16.45 16.58 588,724 +0.00(+0.00%)
Feb 10, 2014 16.16 16.63 16.15 16.58 689,614 +0.35(+2.17%)
Feb 07, 2014 16.16 16.42 16.13 16.23 464,870 +0.01(+0.06%)
Feb 06, 2014 15.93 16.36 15.93 16.22 1,157,131 +0.29(+1.81%)
Feb 05, 2014 16.12 16.23 15.73 15.93 1,092,369 -0.32(-1.94%)
Feb 04, 2014 16.18 16.46 16.09 16.25 720,517 +0.20(+1.27%)
Feb 03, 2014 16.44 16.71 15.71 16.05 986,513 -0.47(-2.87%)
Jan 31, 2014 16.48 16.80 16.34 16.52 725,672 -0.24(-1.44%)
Jan 30, 2014 16.97 17.11 16.75 16.76 525,980 -0.03(-0.17%)
Jan 29, 2014 16.96 17.23 16.74 16.79 767,726 -0.39(-2.27%)
Jan 28, 2014 17.05 17.26 16.96 17.18 507,539 +0.14(+0.82%)
Jan 27, 2014 17.23 17.58 16.61 17.04 636,379 -0.53(-3.01%)
Jan 24, 2014 18.20 18.34 17.50 17.57 742,561 -0.72(-3.96%)
Jan 23, 2014 18.52 18.57 18.12 18.29 696,641 -0.40(-2.14%)
Jan 22, 2014 18.73 18.80 18.66 18.69 270,485 -0.04(-0.20%)
Jan 21, 2014 19.18 19.26 18.66 18.73 341,776 -0.31(-1.61%)
Jan 17, 2014 19.26 19.04 19.04 19.04 424,627 -0.07(-0.39%)
Jan 16, 2014 19.34 19.55 19.05 19.11 554,718 -0.20(-1.06%)
Jan 15, 2014 18.52 19.44 18.42 19.31 1,257,294 +0.80(+4.31%)
Jan 14, 2014 18.28 18.55 18.20 18.52 498,543 +0.32(+1.74%)
Jan 13, 2014 18.38 18.70 18.08 18.20 413,380 -0.26(-1.41%)
Jan 10, 2014 18.18 18.66 18.11 18.46 1,090,220 +0.34(+1.90%)
Jan 09, 2014 17.88 18.20 17.86 18.12 1,130,596 +0.30(+1.67%)
Jan 08, 2014 18.57 18.65 17.53 17.82 2,074,962 -0.89(-4.76%)
Jan 07, 2014 18.79 19.28 18.49 18.71 1,640,328 +0.84(+4.68%)
Jan 06, 2014 18.54 18.74 17.61 17.88 1,902,930 -0.44(-2.38%)
Jan 03, 2014 18.44 18.57 18.03 18.31 885,131 -0.11(-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