Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.710 5.990 5.620 5.630 351,974 +0.01(+0.18%)
Apr 29, 2009 5.290 5.900 5.290 5.620 281,573 +0.33(+6.24%)
Apr 28, 2009 5.300 5.570 5.170 5.290 203,057 -0.05(-0.94%)
Apr 27, 2009 5.300 5.510 5.210 5.340 231,251 -0.08(-1.48%)
Apr 24, 2009 5.630 5.690 5.250 5.420 265,936 -0.14(-2.52%)
Apr 23, 2009 5.410 5.610 5.260 5.560 324,838 +0.14(+2.58%)
Apr 22, 2009 5.360 5.780 5.180 5.420 296,246 -0.13(-2.34%)
Apr 21, 2009 5.000 5.710 4.990 5.550 335,858 +0.54(+10.78%)
Apr 20, 2009 5.470 5.590 5.010 5.010 332,200 -0.58(-10.38%)
Apr 17, 2009 5.450 5.740 5.350 5.590 375,382 +0.18(+3.33%)
Apr 16, 2009 5.370 5.450 5.030 5.410 329,253 +0.13(+2.46%)
Apr 15, 2009 5.060 5.329 4.880 5.280 357,708 +0.16(+3.13%)
Apr 14, 2009 5.430 5.550 4.750 5.120 599,177 -0.45(-8.08%)
Apr 13, 2009 5.130 5.600 5.020 5.570 367,656 +0.37(+7.12%)
Apr 09, 2009 5.220 5.220 5.000 5.200 497,434 +0.11(+2.16%)
Apr 08, 2009 4.960 5.290 4.880 5.090 326,158 +0.20(+4.09%)
Apr 07, 2009 5.000 5.100 4.870 4.890 557,852 -0.20(-3.93%)
Apr 06, 2009 4.990 5.150 4.760 5.090 344,289 +0.04(+0.79%)
Apr 03, 2009 5.160 5.420 4.810 5.050 613,324 -0.14(-2.70%)
Apr 02, 2009 4.840 5.770 4.740 5.190 696,204 +0.57(+12.34%)
Apr 01, 2009 4.070 4.690 4.010 4.620 352,317 +0.46(+11.06%)
Mar 31, 2009 4.110 4.355 3.930 4.160 359,852 +0.15(+3.74%)
Mar 30, 2009 4.420 4.420 3.820 4.010 419,633 -0.85(-17.49%)
Mar 26, 2009 4.590 4.860 4.510 4.860 350,670 +0.44(+9.95%)
Mar 25, 2009 4.430 4.860 4.290 4.420 486,765 +0.03(+0.68%)
Mar 24, 2009 4.230 4.740 4.230 4.390 502,669 +0.07(+1.62%)
Mar 23, 2009 4.110 4.330 4.030 4.320 350,801 +0.59(+15.82%)
Mar 20, 2009 4.030 4.060 3.700 3.730 426,733 -0.26(-6.52%)
Mar 19, 2009 4.150 4.250 3.910 3.990 296,315 -0.08(-1.97%)
Mar 18, 2009 3.740 4.150 3.630 4.070 424,074 +0.33(+8.82%)
Mar 17, 2009 3.360 3.740 3.320 3.740 448,893 +0.35(+10.32%)
Mar 16, 2009 3.650 3.730 3.360 3.390 371,319 -0.21(-5.83%)
Mar 13, 2009 3.500 3.680 3.400 3.600 0 +0.08(+2.27%)
Mar 12, 2009 3.210 3.650 3.030 3.520 685,814 +0.27(+8.31%)
Mar 11, 2009 3.610 3.680 3.200 3.250 401,868 -0.04(-1.22%)
Mar 10, 2009 3.280 3.540 3.130 3.290 542,771 +0.20(+6.47%)
Mar 09, 2009 3.180 3.180 2.960 3.090 417,775 -0.10(-3.13%)
Mar 06, 2009 3.260 3.480 3.060 3.190 0 -0.11(-3.33%)
Mar 05, 2009 3.510 3.600 3.220 3.300 212,908 -0.31(-8.59%)
Mar 04, 2009 3.470 3.790 3.320 3.610 449,372 -0.03(-0.82%)
Mar 02, 2009 3.750 3.840 3.640 3.640 423,708 -0.20(-5.21%)
Feb 27, 2009 3.630 4.160 3.530 3.840 0 +0.34(+9.71%)
Feb 26, 2009 3.800 3.960 3.400 3.500 639,884 -0.36(-9.33%)
Feb 25, 2009 4.130 4.130 3.770 3.860 752,429 -0.27(-6.54%)
Feb 24, 2009 3.830 4.180 3.580 4.130 1,093,395 +0.38(+10.13%)
Feb 23, 2009 4.360 4.370 3.650 3.750 755,717 -0.53(-12.38%)
Feb 20, 2009 4.500 4.540 4.160 4.280 518,364 -0.27(-5.93%)
Feb 19, 2009 4.990 5.070 4.430 4.550 548,513 -0.38(-7.71%)
Feb 18, 2009 5.110 5.160 4.780 4.930 340,243 -0.10(-1.99%)
Feb 17, 2009 5.450 5.450 5.000 5.030 396,440 -0.56(-10.02%)
Feb 13, 2009 5.910 5.910 5.560 5.590 386,223 -0.32(-5.41%)
Feb 12, 2009 5.980 6.040 5.720 5.910 302,107 -0.23(-3.75%)
Feb 11, 2009 6.050 6.160 6.030 6.140 679,218 +0.11(+1.82%)
Feb 10, 2009 6.220 6.430 5.890 6.030 532,383 -0.26(-4.13%)
Feb 09, 2009 6.320 6.330 6.080 6.290 339,387 -0.08(-1.26%)
Feb 06, 2009 6.440 6.570 6.280 6.370 322,193 -0.10(-1.55%)
Feb 05, 2009 6.350 6.650 6.280 6.470 332,560 +0.04(+0.62%)
Feb 04, 2009 6.580 6.800 6.370 6.430 259,351 -0.13(-1.98%)
Feb 03, 2009 6.830 6.930 6.540 6.560 502,744 -0.21(-3.10%)
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