Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 1225 1237 1191 1221 0 -8.36(-0.68%)
Nov 27, 2009 1206 1253 1209 1229 0 -25.67(-2.05%)
Nov 25, 2009 1255 1255 1255 0 +0.97(+0.08%)
Nov 24, 2009 1266 1275 1239 1254 0 -6.49(-0.51%)
Nov 23, 2009 1276 1290 1250 1261 0 +0.92(+0.07%)
Nov 20, 2009 1246 1277 1243 1260 0 -14.93(-1.17%)
Nov 19, 2009 1255 1291 1240 1275 0 +64.62(+5.34%)
Nov 18, 2009 1200 1223 1189 1210 0 +4.50(+0.37%)
Nov 17, 2009 1192 1211 1183 1205 0 +11.83(+0.99%)
Nov 16, 2009 1149 1204 1147 1194 0 +46.92(+4.09%)
Nov 13, 2009 1133 1157 1122 1147 0 +7.86(+0.69%)
Nov 12, 2009 1151 1169 1132 1139 0 -19.96(-1.72%)
Nov 11, 2009 1164 1176 1140 1159 0 +9.59(+0.83%)
Nov 10, 2009 1152 1168 1132 1149 0 -6.78(-0.59%)
Nov 09, 2009 1138 1166 1131 1156 0 +28.01(+2.48%)
Nov 06, 2009 1137 1153 1114 1128 0 -19.34(-1.69%)
Nov 05, 2009 1124 1155 1112 1147 0 +25.31(+2.26%)
Nov 04, 2009 1145 1156 1114 1122 0 -12.80(-1.13%)
Nov 03, 2009 1117 1144 1089 1135 0 +50.12(+4.62%)
Nov 02, 2009 1077 1104 1062 1085 0 +8.67(+0.81%)
Oct 30, 2009 1096 1108 1065 1076 0 -29.12(-2.63%)
Oct 29, 2009 1077 1113 1072 1105 0 +30.70(+2.86%)
Oct 28, 2009 1106 1114 1066 1074 0 -36.16(-3.26%)
Oct 27, 2009 1108 1135 1097 1111 0 -0.68(-0.06%)
Oct 26, 2009 1126 1153 1100 1111 0 -18.24(-1.61%)
Oct 23, 2009 1129 1144 1124 1130 0 -19.73(-1.72%)
Oct 22, 2009 1141 1159 1118 1149 0 +5.74(+0.50%)
Oct 21, 2009 1150 1180 1139 1144 0 -12.55(-1.09%)
Oct 20, 2009 1141 1174 1142 1156 0 -14.23(-1.22%)
Oct 19, 2009 1134 1175 1130 1170 0 +32.39(+2.85%)
Oct 16, 2009 1113 1151 1106 1138 0 +15.35(+1.37%)
Oct 15, 2009 1081 1131 1079 1123 0 +57.63(+5.41%)
Oct 14, 2009 1069 1079 1049 1065 0 +0.28(+0.03%)
Oct 13, 2009 1067 1083 1052 1065 0 -6.64(-0.62%)
Oct 12, 2009 1079 1095 1062 1071 0 -3.87(-0.36%)
Oct 09, 2009 1054 1079 1046 1075 0 +16.66(+1.57%)
Oct 08, 2009 1057 1072 1040 1059 0 +6.24(+0.59%)
Oct 07, 2009 1050 1063 1038 1052 0 -7.70(-0.73%)
Oct 06, 2009 1054 1070 1038 1060 0 +17.81(+1.71%)
Oct 05, 2009 1020 1047 1007 1042 0 +22.28(+2.18%)
Oct 02, 2009 1024 1050 1014 1020 0 -21.57(-2.07%)
Oct 01, 2009 1079 1083 1037 1041 0 -39.84(-3.68%)
Sep 30, 2009 1101 1111 1066 1081 0 -17.39(-1.58%)
Sep 29, 2009 1097 1119 1086 1099 0 -0.64(-0.06%)
Sep 28, 2009 1071 1110 1065 1099 0 +27.87(+2.60%)
Sep 25, 2009 1065 1091 1056 1071 0 -3.87(-0.36%)
Sep 24, 2009 1088 1101 1064 1075 0 -15.54(-1.42%)
Sep 23, 2009 1096 1111 1079 1091 0 -7.67(-0.70%)
Sep 22, 2009 1090 1117 1079 1099 0 +8.61(+0.79%)
Sep 21, 2009 1093 1113 1079 1090 0 -28.59(-2.56%)
Sep 18, 2009 1102 1129 1086 1119 0 +19.70(+1.79%)
Sep 17, 2009 1110 1128 1087 1099 0 -10.42(-0.94%)
Sep 16, 2009 1098 1120 1091 1109 0 +6.95(+0.63%)
Sep 15, 2009 1090 1112 1075 1102 0 +7.11(+0.65%)
Sep 14, 2009 1078 1103 1064 1095 0 +4.37(+0.40%)
Sep 11, 2009 1088 1116 1074 1091 0 +3.48(+0.32%)
Sep 10, 2009 1077 1097 1066 1087 0 +6.79(+0.63%)
Sep 09, 2009 1074 1095 1066 1081 0 +2.47(+0.23%)
Sep 08, 2009 1091 1103 1068 1078 0 -0.20(-0.02%)
Sep 04, 2009 1078 1078 1078 0 +11.70(+1.10%)
Sep 03, 2009 1040 1073 1033 1067 0 +27.14(+2.61%)
Sep 02, 2009 1036 1082 1031 1039 0 -45.68(-4.21%)
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