Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.870 6.140 5.740 6.140 5,837 +0.17(+2.77%)
Nov 27, 2009 5.740 5.990 5.740 5.974 422 -0.03(-0.43%)
Nov 24, 2009 5.770 6.000 6.000 6.000 2,800 -0.04(-0.66%)
Nov 23, 2009 5.817 6.140 5.817 6.040 4,700 +0.07(+1.17%)
Nov 20, 2009 6.160 6.160 5.830 5.970 700 +0.05(+0.84%)
Nov 19, 2009 5.960 5.970 5.721 5.920 2,962 -0.04(-0.67%)
Nov 18, 2009 6.020 6.240 5.890 5.960 3,372 -0.11(-1.81%)
Nov 16, 2009 6.070 6.070 6.070 6.070 100 +0.07(+1.17%)
Nov 13, 2009 5.780 6.000 5.780 6.000 3,299 +0.00(+0.00%)
Nov 12, 2009 5.730 6.000 5.730 6.000 3,500 +0.03(+0.50%)
Nov 11, 2009 5.680 6.040 5.650 5.970 18,900 -0.02(-0.33%)
Nov 10, 2009 6.000 6.030 5.900 5.990 4,700 -0.02(-0.33%)
Nov 09, 2009 5.970 6.050 5.920 6.010 14,015 -0.14(-2.28%)
Nov 06, 2009 6.100 6.150 5.900 6.150 6,766 +0.15(+2.48%)
Nov 05, 2009 6.040 6.060 5.990 6.001 3,900 -0.04(-0.65%)
Nov 04, 2009 6.070 6.070 5.910 6.040 2,350 +0.05(+0.83%)
Nov 03, 2009 5.960 5.990 5.940 5.990 1,810 +0.04(+0.67%)
Nov 02, 2009 5.900 6.020 5.900 5.950 5,869 -0.08(-1.33%)
Oct 30, 2009 6.760 6.760 6.000 6.030 26,000 -0.18(-2.90%)
Oct 29, 2009 6.205 6.350 6.100 6.210 2,500 +0.11(+1.80%)
Oct 28, 2009 6.280 6.300 6.100 6.100 1,714 -0.19(-3.05%)
Oct 27, 2009 6.310 6.420 6.270 6.292 1,744 -0.21(-3.20%)
Oct 26, 2009 6.540 6.750 6.410 6.500 4,550 -0.15(-2.26%)
Oct 23, 2009 6.770 6.820 6.500 6.650 4,746 -0.10(-1.48%)
Oct 22, 2009 6.820 6.880 6.520 6.750 3,700 -0.05(-0.74%)
Oct 21, 2009 6.820 6.900 6.660 6.800 5,691 +0.00(+0.00%)
Oct 20, 2009 6.650 6.989 6.570 6.800 4,512 -0.11(-1.59%)
Oct 19, 2009 6.910 6.920 6.500 6.910 2,990 -0.01(-0.14%)
Oct 16, 2009 7.000 7.010 6.590 6.920 9,764 -0.08(-1.14%)
Oct 15, 2009 6.850 7.230 6.800 7.000 14,085 +0.03(+0.43%)
Oct 14, 2009 7.077 7.430 6.876 6.970 19,484 -0.39(-5.30%)
Oct 13, 2009 6.794 7.450 6.794 7.360 8,398 +0.30(+4.29%)
Oct 12, 2009 7.080 7.200 6.957 7.057 3,822 +0.25(+3.63%)
Oct 09, 2009 6.960 6.960 6.691 6.810 1,602 -0.17(-2.44%)
Oct 08, 2009 6.740 6.990 6.740 6.980 3,594 +0.41(+6.24%)
Oct 07, 2009 6.250 6.770 6.240 6.570 2,425 +0.37(+5.97%)
Oct 06, 2009 6.510 6.690 6.200 6.200 4,070 -0.32(-4.91%)
Oct 05, 2009 6.650 6.730 6.520 6.520 1,268 -0.13(-1.95%)
Oct 02, 2009 6.750 6.750 6.650 6.650 3,800 +0.04(+0.68%)
Oct 01, 2009 6.740 6.750 6.605 6.605 900 -0.12(-1.86%)
Sep 30, 2009 6.730 6.880 6.650 6.730 3,661 +0.08(+1.20%)
Sep 29, 2009 6.900 6.900 6.650 6.650 4,000 -0.08(-1.19%)
Sep 28, 2009 6.700 6.890 6.700 6.730 4,034 -0.07(-1.03%)
Sep 25, 2009 6.650 6.800 6.650 6.800 3,035 +0.05(+0.74%)
Sep 24, 2009 6.990 7.060 6.750 6.750 5,747 -0.15(-2.17%)
Sep 23, 2009 6.840 7.000 6.600 6.900 7,070 +0.25(+3.76%)
Sep 22, 2009 6.700 6.700 6.550 6.650 6,244 -0.04(-0.60%)
Sep 21, 2009 6.750 6.770 6.650 6.690 3,424 -0.06(-0.89%)
Sep 18, 2009 6.670 6.900 6.670 6.750 5,530 -0.15(-2.17%)
Sep 17, 2009 6.800 6.900 6.575 6.900 8,324 +0.25(+3.76%)
Sep 16, 2009 6.550 6.650 6.470 6.650 6,733 +0.11(+1.68%)
Sep 15, 2009 6.300 6.540 6.300 6.540 6,516 +0.30(+4.81%)
Sep 14, 2009 6.150 6.300 6.150 6.240 4,142 -0.05(-0.75%)
Sep 11, 2009 6.300 6.300 6.030 6.287 12,059 +0.15(+2.40%)
Sep 10, 2009 6.050 6.150 5.510 6.140 12,334 +0.03(+0.49%)
Sep 09, 2009 5.990 6.200 5.990 6.110 14,100 -0.02(-0.33%)
Sep 08, 2009 6.140 6.150 5.832 6.130 10,616 -0.07(-1.13%)
Sep 04, 2009 6.050 6.200 5.940 6.200 4,500 +0.14(+2.31%)
Sep 03, 2009 6.050 6.200 5.800 6.060 6,000 -0.04(-0.65%)
Sep 02, 2009 5.770 6.100 5.530 6.100 12,766 -0.00(-0.00%)
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