Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1324 1421 1296 1412 0 +93.41(+7.08%)
Oct 30, 2008 1323 1362 1254 1319 0 +43.37(+3.40%)
Oct 29, 2008 1338 1379 1213 1276 0 -94.31(-6.88%)
Oct 28, 2008 1173 1373 1119 1370 0 +222.34(+19.38%)
Oct 27, 2008 1192 1283 1133 1148 0 -62.07(-5.13%)
Oct 24, 2008 1193 1274 1170 1210 0 -72.98(-5.69%)
Oct 23, 2008 1318 1355 1176 1283 0 -29.03(-2.21%)
Oct 22, 2008 1380 1417 1264 1312 0 -106.97(-7.54%)
Oct 21, 2008 1407 1483 1381 1419 0 -13.33(-0.93%)
Oct 20, 2008 1424 1442 1333 1432 0 +21.94(+1.56%)
Oct 17, 2008 1380 1474 1313 1410 0 +1.03(+0.07%)
Oct 16, 2008 1382 1426 1299 1409 0 +62.83(+4.67%)
Oct 15, 2008 1544 1555 1326 1346 0 -220.51(-14.08%)
Oct 14, 2008 1752 1758 1460 1567 0 -106.06(-6.34%)
Oct 13, 2008 1661 1750 1529 1673 0 +106.67(+6.81%)
Oct 10, 2008 1326 1614 1286 1566 0 +196.31(+14.33%)
Oct 09, 2008 1545 1581 1362 1370 0 -158.72(-10.38%)
Oct 08, 2008 1517 1635 1486 1528 0 -22.73(-1.47%)
Oct 07, 2008 1664 1718 1538 1551 0 -104.47(-6.31%)
Oct 06, 2008 1640 1689 1551 1656 0 -35.92(-2.12%)
Oct 03, 2008 1750 1797 1663 1692 0 -45.78(-2.64%)
Oct 02, 2008 1850 1871 1729 1737 0 -165.11(-8.68%)
Oct 01, 2008 1942 1958 1868 1902 0 -70.53(-3.57%)
Sep 30, 2008 1929 2001 1870 1973 0 +100.45(+5.36%)
Sep 29, 2008 1955 1988 1834 1872 0 -133.14(-6.64%)
Sep 26, 2008 1910 2013 1893 2006 0 +48.07(+2.46%)
Sep 25, 2008 1927 1976 1903 1958 0 +35.18(+1.83%)
Sep 24, 2008 1923 1949 1878 1922 0 -4.29(-0.22%)
Sep 23, 2008 1896 1989 1885 1927 0 +38.70(+2.05%)
Sep 22, 2008 2051 2108 1875 1888 0 -183.77(-8.87%)
Sep 19, 2008 2169 2251 1835 2072 0 +7.16(+0.35%)
Sep 18, 2008 1886 3194 1773 2065 0 +205.32(+11.04%)
Sep 17, 2008 1961 1984 1845 1859 0 -128.42(-6.46%)
Sep 16, 2008 1865 2000 1847 1988 0 +111.30(+5.93%)
Sep 15, 2008 2007 2048 1875 1876 0 -245.91(-11.59%)
Sep 12, 2008 2076 2130 2066 2122 0 +16.34(+0.78%)
Sep 11, 2008 2068 2110 2034 2106 0 +12.57(+0.60%)
Sep 10, 2008 2076 2114 2035 2093 0 +36.40(+1.77%)
Sep 09, 2008 2125 2156 2041 2057 0 -80.55(-3.77%)
Sep 08, 2008 2146 2171 2078 2138 0 +65.64(+3.17%)
Sep 05, 2008 2051 2076 2022 2072 0 -0.69(-0.03%)
Sep 04, 2008 2118 2128 2065 2073 0 -60.33(-2.83%)
Sep 03, 2008 2110 2145 2088 2133 0 +13.24(+0.62%)
Sep 02, 2008 2136 2154 2078 2120 0 +21.50(+1.02%)
Sep 01, 2008 2102 2132 2086 2098 0 +0.00(+0.00%)
Aug 29, 2008 2102 2132 2086 2098 0 -26.75(-1.26%)
Aug 28, 2008 2084 2130 2070 2125 0 +51.65(+2.49%)
Aug 27, 2008 2016 2086 2011 2073 0 +34.68(+1.70%)
Aug 26, 2008 2028 2048 1998 2039 0 +19.16(+0.95%)
Aug 25, 2008 2073 2075 2014 2019 0 -57.24(-2.76%)
Aug 22, 2008 2021 2090 2008 2077 0 +76.25(+3.81%)
Aug 21, 2008 1984 2016 1974 2000 0 -10.91(-0.54%)
Aug 20, 2008 2012 2027 1969 2011 0 +5.24(+0.26%)
Aug 19, 2008 2019 2027 1985 2006 0 -33.22(-1.63%)
Aug 18, 2008 2068 2084 2017 2039 0 -19.23(-0.93%)
Aug 15, 2008 2075 2086 2021 2059 0 -3.69(-0.18%)
Aug 14, 2008 2004 2071 2002 2062 0 +33.53(+1.65%)
Aug 13, 2008 2056 2073 2003 2029 0 -59.50(-2.85%)
Aug 12, 2008 2126 2152 2068 2088 0 -54.13(-2.53%)
Aug 11, 2008 2097 2175 2081 2142 0 +38.58(+1.83%)
Aug 08, 2008 2028 2124 2018 2104 0 +78.69(+3.89%)
Aug 07, 2008 2042 2071 2002 2025 0 -38.62(-1.87%)
Aug 06, 2008 2062 2081 2029 2064 0 -4.81(-0.23%)
Aug 05, 2008 1991 2085 1972 2068 0 +99.26(+5.04%)
Aug 04, 2008 1999 2014 1957 1969 0 -29.93(-1.50%)
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