Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.508 9.082 8.508 8.919 3,339,925 +0.32(+3.67%)
Dec 30, 2008 8.326 8.604 8.001 8.604 3,364,732 +0.38(+4.66%)
Dec 29, 2008 8.604 8.604 8.010 8.221 3,129,046 -0.20(-2.39%)
Dec 26, 2008 8.029 8.489 7.895 8.422 0 +0.38(+4.76%)
Dec 24, 2008 8.278 8.278 7.905 8.039 1,868,448 -0.19(-2.33%)
Dec 23, 2008 8.690 8.699 8.106 8.230 4,341,851 -0.11(-1.26%)
Dec 22, 2008 9.168 9.178 7.981 8.336 5,566,196 -0.90(-9.74%)
Dec 19, 2008 9.752 9.752 8.814 9.235 8,177,100 -0.17(-1.83%)
Dec 18, 2008 10.91 11.01 9.254 9.407 9,996,771 -1.20(-11.28%)
Dec 17, 2008 9.991 11.14 9.666 10.60 8,769,717 +0.61(+6.13%)
Dec 16, 2008 9.474 10.02 9.264 9.991 6,846,743 +1.06(+11.90%)
Dec 15, 2008 9.838 10.05 8.900 8.929 7,256,777 -0.49(-5.18%)
Dec 12, 2008 7.981 9.781 7.981 9.417 0 +0.62(+7.07%)
Dec 11, 2008 9.082 9.972 8.671 8.795 7,500,276 -0.55(-5.84%)
Dec 10, 2008 9.551 9.848 8.508 9.340 11,268,030 +0.33(+3.61%)
Dec 09, 2008 8.431 9.781 8.278 9.015 12,392,233 +0.41(+4.78%)
Dec 08, 2008 7.426 8.843 7.398 8.604 10,504,384 +1.76(+25.73%)
Dec 05, 2008 6.211 6.852 6.048 6.843 0 +0.37(+5.77%)
Dec 04, 2008 6.795 7.235 6.288 6.469 6,125,575 -0.38(-5.59%)
Dec 03, 2008 6.431 6.967 6.230 6.852 7,520,766 +0.00(+0.00%)
Dec 02, 2008 6.814 7.101 6.517 6.852 7,500,256 +0.34(+5.29%)
Dec 01, 2008 7.178 7.350 6.508 6.508 5,433,820 -1.03(-13.71%)
Nov 28, 2008 8.135 8.269 7.417 7.541 3,588,838 -0.69(-8.37%)
Nov 26, 2008 6.412 8.785 6.374 8.230 9,975,959 +1.67(+25.36%)
Nov 25, 2008 6.890 6.986 6.278 6.565 8,120,461 -0.15(-2.28%)
Nov 24, 2008 6.450 7.024 6.136 6.718 7,189,238 +0.78(+13.04%)
Nov 21, 2008 5.455 6.039 5.034 5.943 9,550,587 +0.95(+18.97%)
Nov 20, 2008 6.192 6.316 4.976 4.996 10,188,001 -1.23(-19.82%)
Nov 19, 2008 7.503 7.618 6.221 6.230 7,883,595 -1.33(-17.59%)
Nov 18, 2008 7.781 8.020 7.178 7.560 5,444,808 -0.24(-3.07%)
Nov 17, 2008 8.326 8.326 7.570 7.800 8,099,201 -0.55(-6.54%)
Nov 14, 2008 8.020 9.159 8.020 8.345 0 -0.39(-4.49%)
Nov 13, 2008 7.570 8.738 7.178 8.738 10,736,560 +1.34(+18.11%)
Nov 12, 2008 9.235 9.235 7.398 7.398 11,075,202 -2.47(-25.02%)
Nov 11, 2008 10.23 10.34 9.388 9.867 6,144,124 -0.69(-6.53%)
Nov 10, 2008 11.41 11.57 10.29 10.56 6,897,856 -0.18(-1.69%)
Nov 07, 2008 10.72 11.01 10.10 10.74 0 +0.38(+3.70%)
Nov 06, 2008 11.91 11.91 10.10 10.35 8,555,719 -1.60(-13.37%)
Nov 05, 2008 12.94 13.64 11.76 11.95 11,083,789 -1.39(-10.40%)
Nov 04, 2008 12.73 14.12 12.73 13.34 9,752,624 +0.39(+3.03%)
Nov 03, 2008 13.24 13.88 12.64 12.95 8,048,436 -0.37(-2.80%)
Oct 31, 2008 12.49 13.64 12.05 13.32 0 +0.36(+2.81%)
Oct 30, 2008 12.49 13.30 11.69 12.96 12,577,084 +1.25(+10.71%)
Oct 29, 2008 11.75 12.40 11.15 11.70 10,376,891 +0.12(+1.08%)
Oct 28, 2008 11.26 11.58 9.628 11.58 12,327,682 +1.15(+11.01%)
Oct 27, 2008 11.10 12.10 10.42 10.43 12,113,821 -0.68(-6.12%)
Oct 24, 2008 10.05 11.71 9.915 11.11 0 -0.78(-6.60%)
Oct 23, 2008 11.49 11.99 10.60 11.90 12,912,949 +0.30(+2.56%)
Oct 22, 2008 12.56 12.86 10.69 11.60 10,902,775 -1.76(-13.18%)
Oct 21, 2008 14.59 14.59 12.69 13.36 18,391,802 -1.09(-7.55%)
Oct 20, 2008 12.67 14.45 12.30 14.45 13,625,506 +2.34(+19.27%)
Oct 17, 2008 11.63 13.54 11.48 12.12 0 -0.02(-0.16%)
Oct 16, 2008 11.55 12.29 9.962 12.13 14,674,568 +1.13(+10.26%)
Oct 15, 2008 12.84 13.02 11.01 11.01 12,019,388 -3.00(-21.39%)
Oct 14, 2008 15.51 15.79 13.64 14.00 14,060,128 +0.41(+3.03%)
Oct 13, 2008 12.05 13.96 11.48 13.59 13,230,487 +3.03(+28.74%)
Oct 10, 2008 10.31 12.15 8.986 10.56 0 -0.48(-4.34%)
Oct 09, 2008 14.07 14.68 10.71 11.03 12,786,041 -2.53(-18.63%)
Oct 08, 2008 13.12 15.12 11.90 13.56 23,012,174 -0.78(-5.41%)
Oct 07, 2008 17.66 18.05 14.01 14.34 11,757,554 -2.93(-16.96%)
Oct 06, 2008 17.91 18.20 15.06 17.26 15,597,063 -2.16(-11.13%)
Oct 03, 2008 19.67 22.15 18.90 19.43 0 +0.03(+0.15%)
Oct 02, 2008 22.73 22.97 18.86 19.40 10,755,513 -3.87(-16.62%)
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