Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1366 1366 1366 0 -19.41(-1.40%)
Dec 30, 2009 1364 1393 1358 1385 0 +10.43(+0.76%)
Dec 29, 2009 1374 1382 1358 1375 0 -1.33(-0.10%)
Dec 28, 2009 1390 1396 1362 1376 0 -6.99(-0.51%)
Dec 24, 2009 1385 1393 1372 1383 0 +3.64(+0.26%)
Dec 23, 2009 1343 1381 1337 1379 0 +39.57(+2.95%)
Dec 22, 2009 1350 1356 1321 1340 0 -12.76(-0.94%)
Dec 21, 2009 1348 1377 1333 1353 0 +7.69(+0.57%)
Dec 18, 2009 1371 1376 1322 1345 0 -21.26(-1.56%)
Dec 17, 2009 1375 1396 1352 1366 0 -19.31(-1.39%)
Dec 16, 2009 1366 1404 1363 1385 0 +23.32(+1.71%)
Dec 15, 2009 1347 1380 1335 1362 0 +0.43(+0.03%)
Dec 14, 2009 1342 1368 1310 1362 0 +34.43(+2.59%)
Dec 11, 2009 1330 1337 1308 1327 0 -2.35(-0.18%)
Dec 10, 2009 1331 1348 1311 1330 0 +0.91(+0.07%)
Dec 09, 2009 1311 1338 1303 1329 0 -17.51(-1.30%)
Dec 08, 2009 1333 1360 1317 1346 0 -5.75(-0.43%)
Dec 07, 2009 1352 1366 1334 1352 0 +0.58(+0.04%)
Dec 04, 2009 1361 1376 1320 1351 0 +12.47(+0.93%)
Dec 03, 2009 1365 1377 1333 1339 0 -26.11(-1.91%)
Dec 02, 2009 1366 1385 1348 1365 0 +1.06(+0.08%)
Dec 01, 2009 1352 1388 1337 1364 0 +26.87(+2.01%)
Nov 30, 2009 1338 1367 1315 1337 0 -4.49(-0.33%)
Nov 27, 2009 1333 1366 1316 1342 0 -39.61(-2.87%)
Nov 25, 2009 1389 1400 1376 1381 0 -4.04(-0.29%)
Nov 24, 2009 1405 1415 1366 1385 0 -22.00(-1.56%)
Nov 23, 2009 1364 1429 1358 1407 0 +53.22(+3.93%)
Nov 20, 2009 1341 1365 1331 1354 0 -0.14(-0.01%)
Nov 19, 2009 1362 1375 1330 1354 0 -26.55(-1.92%)
Nov 18, 2009 1372 1393 1350 1381 0 +9.52(+0.69%)
Nov 17, 2009 1370 1392 1342 1371 0 -4.71(-0.34%)
Nov 16, 2009 1360 1400 1345 1376 0 +15.22(+1.12%)
Nov 13, 2009 1318 1369 1312 1361 0 +33.08(+2.49%)
Nov 12, 2009 1357 1373 1317 1328 0 -37.78(-2.77%)
Nov 11, 2009 1356 1381 1337 1365 0 +21.13(+1.57%)
Nov 10, 2009 1334 1375 1301 1344 0 +83.38(+6.61%)
Nov 09, 2009 1321 1352 1245 1261 0 -34.61(-2.67%)
Nov 06, 2009 1255 1307 1241 1295 0 +28.45(+2.25%)
Nov 05, 2009 1239 1284 1232 1267 0 +41.97(+3.43%)
Nov 04, 2009 1251 1276 1212 1225 0 -5.92(-0.48%)
Nov 03, 2009 1189 1234 1183 1231 0 +23.28(+1.93%)
Nov 02, 2009 1206 1235 1165 1208 0 +9.66(+0.81%)
Oct 30, 2009 1246 1254 1174 1198 0 -101.25(-7.79%)
Oct 29, 2009 1211 1324 1250 1299 0 +54.42(+4.37%)
Oct 28, 2009 1269 1329 1239 1245 0 -82.19(-6.19%)
Oct 27, 2009 1354 1421 1312 1327 0 -77.00(-5.48%)
Oct 26, 2009 1370 1457 1397 1404 0 -18.44(-1.30%)
Oct 23, 2009 1373 1468 1408 1423 0 -34.04(-2.34%)
Oct 22, 2009 1387 1476 1413 1457 0 +14.52(+1.01%)
Oct 21, 2009 1397 1501 1437 1442 0 -18.31(-1.25%)
Oct 20, 2009 1380 1495 1427 1460 0 -19.34(-1.31%)
Oct 19, 2009 1399 1500 1436 1480 0 +30.43(+2.10%)
Oct 16, 2009 1384 1466 1419 1449 0 -13.14(-0.90%)
Oct 15, 2009 1391 1474 1429 1462 0 -5.40(-0.37%)
Oct 14, 2009 1402 1485 1433 1468 0 +32.48(+2.26%)
Oct 13, 2009 1375 1459 1408 1435 0 -9.62(-0.67%)
Oct 12, 2009 1455 1474 1421 1445 0 -12.74(-0.87%)
Oct 09, 2009 1428 1462 1411 1458 0 +28.13(+1.97%)
Oct 08, 2009 1365 1443 1405 1430 0 +21.80(+1.55%)
Oct 07, 2009 1330 1415 1377 1408 0 +18.18(+1.31%)
Oct 06, 2009 1329 1413 1352 1390 0 +22.76(+1.67%)
Oct 05, 2009 1272 1372 1316 1367 0 +45.91(+3.48%)
Oct 02, 2009 1272 1346 1293 1321 0 -27.61(-2.05%)
Oct 01, 2009 1434 1449 1343 1348 0 -84.04(-5.87%)
Sep 30, 2009 1403 1463 1405 1433 0 -21.76(-1.50%)
Sep 29, 2009 1367 1476 1421 1454 0 +32.75(+2.30%)
Sep 28, 2009 1357 1434 1397 1422 0 +15.64(+1.11%)
Sep 25, 2009 1355 1431 1380 1406 0 -21.29(-1.49%)
Sep 24, 2009 1421 1483 1398 1427 0 -41.84(-2.85%)
Sep 23, 2009 1428 1505 1461 1469 0 -12.31(-0.83%)
Sep 22, 2009 1434 1503 1469 1481 0 +9.09(+0.62%)
Sep 21, 2009 1381 1486 1413 1472 0 +19.04(+1.31%)
Sep 18, 2009 1470 1496 1424 1453 0 +37.83(+2.67%)
Sep 17, 2009 1418 1438 1391 1415 0 -7.58(-0.53%)
Sep 16, 2009 1395 1443 1379 1423 0 +27.64(+1.98%)
Sep 15, 2009 1381 1415 1360 1395 0 +16.75(+1.22%)
Sep 14, 2009 1353 1391 1332 1379 0 +22.88(+1.69%)
Sep 11, 2009 1361 1395 1345 1356 0 +1.60(+0.12%)
Sep 10, 2009 1351 1372 1333 1354 0 -4.50(-0.33%)
Sep 09, 2009 1343 1389 1318 1359 0 +14.88(+1.11%)
Sep 08, 2009 1311 1350 1308 1344 0 +48.96(+3.78%)
Sep 07, 2009 1250 1306 1247 1295 0 +0.04(+0.00%)
Sep 04, 2009 1250 1306 1247 1295 0 +44.17(+3.53%)
Sep 03, 2009 1220 1265 1215 1251 0 +47.12(+3.92%)
Sep 02, 2009 1195 1223 1167 1203 0 +7.43(+0.62%)
Sep 01, 2009 1221 1270 1188 1196 0 -30.14(-2.46%)
Aug 31, 2009 1231 1253 1206 1226 0 -17.78(-1.43%)
Aug 28, 2009 1243 1261 1224 1244 0 +15.47(+1.26%)
Aug 27, 2009 1229 1243 1196 1228 0 +2.85(+0.23%)
Aug 26, 2009 1214 1258 1195 1226 0 -11.77(-0.95%)
Aug 25, 2009 1227 1251 1214 1237 0 +26.05(+2.15%)
Aug 24, 2009 1217 1254 1187 1211 0 +4.23(+0.35%)
Aug 21, 2009 1217 1236 1188 1207 0 +10.73(+0.90%)
Aug 20, 2009 1178 1210 1172 1196 0 +18.57(+1.58%)
Aug 19, 2009 1167 1204 1159 1178 0 -5.34(-0.45%)
Aug 18, 2009 1172 1208 1171 1183 0 +16.12(+1.38%)
Aug 17, 2009 1177 1195 1134 1167 0 -62.30(-5.07%)
Aug 14, 2009 1235 1268 1205 1229 0 -18.53(-1.48%)
Aug 13, 2009 1246 1272 1221 1248 0 +17.73(+1.44%)
Aug 12, 2009 1216 1251 1203 1230 0 +7.18(+0.59%)
Aug 11, 2009 1253 1284 1183 1223 0 -97.68(-7.40%)
Aug 10, 2009 1283 1347 1267 1321 0 +40.51(+3.16%)
Aug 07, 2009 1278 1311 1241 1280 0 +27.10(+2.16%)
Aug 06, 2009 1274 1300 1227 1253 0 +16.12(+1.30%)
Aug 05, 2009 1248 1272 1210 1237 0 -15.67(-1.25%)
Aug 04, 2009 1243 1273 1229 1253 0 -7.67(-0.61%)
Aug 03, 2009 1222 1272 1217 1260 0 +25.14(+2.04%)
Jul 31, 2009 1217 1262 1213 1235 0 +20.22(+1.66%)
Jul 30, 2009 1191 1261 1188 1215 0 +34.57(+2.93%)
Jul 29, 2009 1170 1212 1158 1180 0 -5.25(-0.44%)
Jul 28, 2009 1176 1204 1143 1186 0 +1.77(+0.15%)
Jul 27, 2009 1188 1208 1153 1184 0 -0.89(-0.08%)
Jul 24, 2009 1176 1201 1152 1185 0 -1.11(-0.09%)
Jul 23, 2009 1131 1197 1130 1186 0 +51.04(+4.50%)
Jul 22, 2009 1122 1169 1098 1135 0 -23.38(-2.02%)
Jul 21, 2009 1149 1172 1132 1158 0 +109.93(+10.49%)
Jun 26, 2009 1015 1068 1000 1048 0 +27.58(+2.70%)
Jun 25, 2009 1005 1031 961.45 1021 0 +29.39(+2.97%)
Jun 24, 2009 993.11 1024 974.01 991.21 0 +4.55(+0.46%)
Jun 23, 2009 1011 1040 980.39 986.66 0 -77.33(-7.27%)
Jun 22, 2009 1096 1111 1049 1064 0 -47.09(-4.24%)
Jun 19, 2009 1093 1136 1089 1111 0 +37.43(+3.49%)
Jun 18, 2009 1054 1089 1027 1074 0 +18.18(+1.72%)
Jun 17, 2009 1043 1076 1025 1055 0 +0.15(+0.01%)
Jun 16, 2009 1084 1111 1048 1055 0 -21.72(-2.02%)
Jun 15, 2009 1089 1099 1050 1077 0 -24.14(-2.19%)
Jun 12, 2009 1124 1134 1061 1101 0 -27.97(-2.48%)
Jun 11, 2009 1154 1175 1100 1129 0 -23.95(-2.08%)
Jun 10, 2009 1146 1178 1124 1153 0 +25.48(+2.26%)
Jun 09, 2009 1097 1138 1083 1128 0 +51.18(+4.75%)
Jun 08, 2009 1077 1103 1048 1076 0 -10.63(-0.98%)
Jun 05, 2009 1068 1093 1053 1087 0 +29.73(+2.81%)
Jun 04, 2009 1056 1070 1032 1057 0 +8.94(+0.85%)
Jun 03, 2009 1060 1071 1027 1048 0 -20.94(-1.96%)
Jun 02, 2009 1057 1088 1035 1069 0 +8.79(+0.83%)
Jun 01, 2009 1005 1073 1001 1061 0 +63.05(+6.32%)
May 29, 2009 976.24 1004 965.62 997.50 0 +26.39(+2.72%)
May 28, 2009 967.17 993.32 942.06 971.11 0 -12.00(-1.22%)
May 27, 2009 998.13 1032 970.81 983.11 0 -14.33(-1.44%)
May 26, 2009 931.62 1019 923.91 997.43 0 +51.90(+5.49%)
May 25, 2009 954.19 968.91 927.50 945.53 0 +0.00(+0.00%)
May 22, 2009 954.19 968.91 927.50 945.53 0 +3.21(+0.34%)
May 21, 2009 938.09 956.63 915.61 942.32 0 -5.23(-0.55%)
May 20, 2009 974.05 998.93 936.75 947.56 0 -15.45(-1.60%)
May 19, 2009 958.86 983.15 941.98 963.01 0 +3.71(+0.39%)
May 18, 2009 918.17 961.95 909.02 959.30 0 +59.23(+6.58%)
May 15, 2009 914.46 944.03 882.72 900.07 0 -8.81(-0.97%)
May 14, 2009 880.89 943.15 874.95 908.88 0 +34.56(+3.95%)
May 13, 2009 911.76 913.96 857.06 874.33 0 -42.19(-4.60%)
May 12, 2009 983.07 1004 911.67 916.52 0 +39.45(+4.50%)
May 11, 2009 871.84 891.39 854.04 877.07 0 -17.27(-1.93%)
May 08, 2009 873.67 902.92 868.72 894.34 0 +30.67(+3.55%)
May 07, 2009 896.27 902.60 851.06 863.67 0 -17.32(-1.97%)
May 06, 2009 882.63 917.16 846.29 880.99 0 -16.91(-1.88%)
May 05, 2009 887.72 906.67 873.33 897.90 0 +3.97(+0.44%)
May 04, 2009 889.46 905.51 875.96 893.93 0 +18.82(+2.15%)
May 01, 2009 888.42 897.67 859.58 875.11 0 -14.64(-1.65%)
Apr 30, 2009 877.76 919.17 870.70 889.75 0 +17.30(+1.98%)
Apr 29, 2009 856.05 885.92 838.98 872.45 0 +15.39(+1.80%)
Apr 28, 2009 842.30 872.82 836.83 857.06 0 +5.08(+0.60%)
Apr 27, 2009 831.11 865.28 821.97 851.98 0 -3.99(-0.47%)
Apr 24, 2009 838.19 880.23 835.32 855.97 0 +22.10(+2.65%)
Apr 23, 2009 841.89 864.72 819.12 833.87 0 -10.00(-1.19%)
Apr 22, 2009 796.91 864.02 786.91 843.87 0 +32.79(+4.04%)
Apr 21, 2009 772.38 816.99 771.53 811.08 0 +37.03(+4.78%)
Apr 20, 2009 794.98 807.09 762.56 774.05 0 -33.91(-4.20%)
Apr 17, 2009 796.02 817.49 783.39 807.96 0 +14.81(+1.87%)
Apr 16, 2009 777.02 801.17 751.61 793.15 0 +22.02(+2.86%)
Apr 15, 2009 774.41 792.97 746.59 771.13 0 -14.17(-1.80%)
Apr 14, 2009 805.69 815.48 776.77 785.30 0 -35.07(-4.27%)
Apr 13, 2009 814.05 832.22 780.36 820.37 0 -2.25(-0.27%)
Apr 10, 2009 779.62 826.80 757.34 822.62 0 +0.00(+0.00%)
Apr 09, 2009 779.62 826.80 757.34 822.62 0 +54.07(+7.04%)
Apr 08, 2009 747.93 773.75 732.72 768.54 0 +23.58(+3.16%)
Apr 07, 2009 766.90 18255 740.55 744.97 0 -31.22(-4.02%)
Apr 06, 2009 784.68 789.80 760.10 776.18 0 -18.75(-2.36%)
Apr 03, 2009 772.41 797.05 757.66 794.93 0 +21.65(+2.80%)
Apr 02, 2009 727.30 794.51 722.53 773.29 0 +48.91(+6.75%)
Apr 01, 2009 706.02 738.08 698.52 724.38 0 +8.92(+1.25%)
Mar 31, 2009 730.69 742.49 703.05 715.46 0 -5.40(-0.75%)
Mar 30, 2009 721.99 736.83 697.43 720.86 0 -27.13(-3.63%)
Mar 27, 2009 761.41 769.37 738.09 747.99 0 -24.59(-3.18%)
Mar 26, 2009 743.25 784.97 734.63 772.58 0 +36.10(+4.90%)
Mar 25, 2009 730.75 750.85 709.02 736.48 0 +10.78(+1.48%)
Mar 24, 2009 745.10 755.89 723.06 725.70 0 -29.94(-3.96%)
Mar 23, 2009 724.18 756.38 713.15 755.64 0 +56.71(+8.11%)
Mar 20, 2009 720.07 727.63 686.50 698.93 0 -15.90(-2.22%)
Mar 19, 2009 679.68 746.88 674.32 714.84 0 +29.64(+4.33%)
Mar 18, 2009 639.89 698.09 633.41 685.20 0 +39.58(+6.13%)
Mar 17, 2009 617.03 647.01 608.50 645.62 0 +32.00(+5.22%)
Mar 16, 2009 633.38 645.64 608.51 613.62 0 -11.83(-1.89%)
Mar 13, 2009 628.02 642.09 613.65 625.45 0 -0.06(-0.01%)
Mar 12, 2009 594.47 627.32 586.23 625.51 0 +31.17(+5.24%)
Mar 11, 2009 586.93 605.90 575.57 594.34 0 +13.02(+2.24%)
Mar 10, 2009 544.09 588.36 534.12 581.33 0 +46.55(+8.71%)
Mar 09, 2009 547.69 562.37 529.97 534.77 0 -21.38(-3.85%)
Mar 06, 2009 552.81 573.06 528.84 556.16 0 +4.49(+0.81%)
Mar 05, 2009 548.33 585.60 535.74 551.67 0 -40.49(-6.84%)
Mar 04, 2009 573.67 601.23 558.18 592.16 0 +30.77(+5.48%)
Mar 03, 2009 567.68 584.01 551.63 561.39 0 +2.92(+0.52%)
Mar 02, 2009 579.49 608.27 555.02 558.47 0 -33.60(-5.68%)
Feb 27, 2009 586.21 607.93 579.24 592.07 0 -0.61(-0.10%)
Feb 26, 2009 611.38 620.40 588.93 592.68 0 -14.21(-2.34%)
Feb 25, 2009 621.44 625.45 592.46 606.89 0 -16.01(-2.57%)
Feb 24, 2009 598.94 630.52 593.21 622.90 0 +28.50(+4.80%)
Feb 23, 2009 637.06 642.91 588.67 594.40 0 -42.00(-6.60%)
Feb 20, 2009 634.64 645.08 618.97 636.40 0 -8.81(-1.37%)
Feb 19, 2009 648.66 661.65 635.09 645.20 0 +5.60(+0.88%)
Feb 18, 2009 636.22 649.68 616.11 639.61 0 +25.02(+4.07%)
Feb 17, 2009 604.20 627.25 592.61 614.58 0 +10.58(+1.75%)
Feb 16, 2009 582.52 617.43 576.52 604.00 0 +0.00(+0.00%)
Feb 13, 2009 582.52 617.43 576.52 604.00 0 +22.77(+3.92%)
Feb 12, 2009 573.30 590.68 565.45 581.23 0 -3.02(-0.52%)
Feb 11, 2009 588.42 598.91 571.59 584.25 0 -1.86(-0.32%)
Feb 10, 2009 617.65 629.83 583.27 586.11 0 -35.92(-5.77%)
Feb 09, 2009 648.60 653.22 617.98 622.03 0 -22.40(-3.48%)
Feb 06, 2009 603.80 650.18 597.62 644.43 0 +39.07(+6.45%)
Feb 05, 2009 591.88 614.59 588.78 605.36 0 +11.58(+1.95%)
Feb 04, 2009 596.25 611.30 583.13 593.78 0 -4.40(-0.74%)
Feb 03, 2009 600.61 607.51 584.23 598.18 0 -7.05(-1.16%)
Feb 02, 2009 596.91 614.50 586.50 605.23 0 +0.96(+0.16%)
Jan 30, 2009 623.16 633.90 595.80 604.27 0 -16.16(-2.61%)
Jan 29, 2009 659.79 660.69 618.11 620.43 0 -47.57(-7.12%)
Jan 28, 2009 644.45 680.11 641.22 668.00 0 +30.78(+4.83%)
Jan 27, 2009 638.62 653.25 627.86 637.23 0 -1.39(-0.22%)
Jan 26, 2009 627.27 660.64 616.57 638.61 0 +19.40(+3.13%)
Jan 23, 2009 619.46 640.90 605.63 619.22 0 -15.91(-2.51%)
Jan 22, 2009 639.44 650.95 616.49 635.13 0 -18.26(-2.79%)
Jan 21, 2009 653.34 660.31 629.89 653.39 0 +11.28(+1.76%)
Jan 20, 2009 682.12 690.36 638.65 642.11 0 -49.81(-7.20%)
Jan 19, 2009 703.67 716.90 665.70 691.92 0 +0.00(+0.00%)
Jan 16, 2009 703.67 716.90 665.70 691.92 0 -7.64(-1.09%)
Jan 15, 2009 684.65 703.02 656.60 699.56 0 +12.32(+1.79%)
Jan 14, 2009 720.95 728.37 672.89 687.24 0 -43.16(-5.91%)
Jan 13, 2009 730.94 746.08 710.86 730.40 0 -2.38(-0.32%)
Jan 12, 2009 779.38 780.62 724.06 732.78 0 -47.33(-6.07%)
Jan 09, 2009 843.42 847.03 771.21 780.11 0 -43.81(-5.32%)
Jan 08, 2009 818.55 839.30 791.97 823.92 0 -4.59(-0.55%)
Jan 07, 2009 857.75 869.05 807.98 828.51 0 -38.73(-4.47%)
Jan 06, 2009 870.90 902.34 851.25 867.24 0 +8.02(+0.93%)
Jan 05, 2009 854.03 873.29 835.57 859.23 0 +7.27(+0.85%)
Jan 02, 2009 819.45 863.90 814.32 851.96 0 +28.56(+3.47%)
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