Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.494 4.625 4.276 4.314 0 -0.11(-2.47%)
Jan 29, 2009 4.816 4.898 4.412 4.423 1,061,151 -0.49(-9.99%)
Jan 28, 2009 4.483 5.029 4.483 4.914 1,623,162 +0.55(+12.48%)
Jan 27, 2009 3.894 4.412 4.216 4.369 922,849 +0.10(+2.43%)
Jan 26, 2009 4.341 4.587 4.211 4.265 1,282,246 -0.04(-1.01%)
Jan 23, 2009 3.987 4.331 3.703 4.309 1,424,046 +0.19(+4.50%)
Jan 22, 2009 4.380 4.423 4.091 4.123 1,050,285 -0.40(-8.81%)
Jan 21, 2009 4.298 4.543 4.020 4.521 1,885,799 +0.32(+7.66%)
Jan 20, 2009 4.740 4.849 4.161 4.200 1,549,810 -0.65(-13.39%)
Jan 16, 2009 4.947 5.023 4.609 4.849 1,507,922 +0.00(+0.00%)
Jan 15, 2009 4.969 5.111 4.500 4.849 2,223,988 -0.12(-2.41%)
Jan 14, 2009 5.650 5.896 4.849 4.969 3,842,408 -1.45(-22.53%)
Jan 13, 2009 6.267 6.469 6.163 6.414 678,070 +0.14(+2.17%)
Jan 12, 2009 6.567 6.594 6.223 6.278 885,259 -0.31(-4.72%)
Jan 09, 2009 6.889 6.905 6.561 6.589 902,080 -0.20(-2.89%)
Jan 08, 2009 6.725 6.932 6.676 6.785 944,565 +0.07(+1.06%)
Jan 07, 2009 6.905 7.047 6.654 6.714 1,059,183 -0.35(-4.94%)
Jan 06, 2009 6.878 7.118 6.861 7.063 670,828 +0.09(+1.33%)
Jan 05, 2009 7.298 7.325 6.889 6.970 729,135 -0.33(-4.56%)
Jan 02, 2009 7.210 7.478 7.030 7.303 0 +0.10(+1.44%)
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