Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.534 4.534 4.368 4.534 758 +0.00(+0.00%)
Jul 29, 2009 4.423 4.534 4.534 4.534 8,338 +0.10(+2.29%)
Jul 28, 2009 4.645 4.645 4.414 4.433 5,169 -0.02(-0.41%)
Jul 27, 2009 4.211 4.617 4.211 4.451 6,702 -0.16(-3.41%)
Jul 24, 2009 4.617 4.617 4.590 4.608 1,766 +0.01(+0.20%)
Jul 23, 2009 4.617 4.617 4.322 4.599 2,668 +0.03(+0.61%)
Jul 22, 2009 4.617 4.617 4.156 4.571 10,479 +0.49(+11.99%)
Jul 21, 2009 4.082 4.082 4.082 4.082 327 +0.01(+0.23%)
Jul 20, 2009 4.063 4.109 3.971 4.073 10,687 +0.03(+0.68%)
Jul 17, 2009 3.999 4.294 3.629 4.045 7,140 -0.08(-2.01%)
Jul 16, 2009 3.814 4.821 3.814 4.128 73,206 +0.55(+15.50%)
Jul 15, 2009 3.602 3.794 3.555 3.574 63,672 -0.10(-2.76%)
Jul 14, 2009 3.218 3.685 3.144 3.675 118,470 +0.49(+15.36%)
Jul 13, 2009 2.946 3.509 2.946 3.186 5,414 +0.37(+13.11%)
Jul 10, 2009 3.232 3.251 2.798 2.817 4,114 -0.42(-12.86%)
Jul 09, 2009 3.232 3.417 3.232 3.232 9,457 +0.00(+0.00%)
Jul 08, 2009 3.297 3.315 3.232 3.232 1,601 -0.18(-5.15%)
Jul 07, 2009 3.318 3.445 3.318 3.408 541 +0.11(+3.36%)
Jul 06, 2009 3.177 3.315 3.177 3.297 3,363 -0.17(-4.80%)
Jul 02, 2009 4.146 4.340 3.214 3.463 6,180 -0.09(-2.60%)
Jul 01, 2009 3.463 3.786 3.463 3.555 1,670 +0.15(+4.34%)
Jun 30, 2009 3.020 3.463 2.503 3.408 21,807 +0.59(+20.98%)
Jun 29, 2009 2.724 3.138 2.724 2.817 22,460 +0.09(+3.21%)
Jun 26, 2009 3.158 3.315 2.410 2.729 38,461 -0.20(-6.78%)
Jun 25, 2009 3.417 3.417 2.927 2.927 17,352 -0.35(-10.70%)
Jun 24, 2009 3.334 3.602 3.278 3.278 1,339 -0.05(-1.39%)
Jun 23, 2009 3.334 3.592 3.278 3.325 4,216 -0.06(-1.64%)
Jun 22, 2009 3.464 3.528 3.325 3.380 3,952 -0.31(-8.50%)
Jun 19, 2009 3.694 3.694 3.509 3.694 3,000 +0.13(+3.63%)
Jun 18, 2009 3.629 3.916 3.371 3.565 11,158 +0.06(+1.85%)
Jun 17, 2009 3.291 3.509 3.291 3.500 8,859 +0.04(+1.07%)
Jun 16, 2009 3.020 3.463 3.020 3.463 4,063 -0.05(-1.32%)
Jun 15, 2009 2.946 3.637 2.946 3.509 7,363 +0.09(+2.70%)
Jun 12, 2009 3.273 3.602 3.269 3.417 3,535 -0.21(-5.85%)
Jun 11, 2009 3.676 3.676 3.084 3.629 11,665 -0.18(-4.61%)
Jun 10, 2009 4.174 4.174 3.749 3.805 8,112 -0.37(-8.85%)
Jun 09, 2009 4.082 4.534 3.694 4.174 15,811 +0.09(+2.26%)
Jun 08, 2009 3.629 4.165 3.555 4.082 137,882 +0.57(+16.32%)
Jun 05, 2009 2.466 3.528 2.466 3.509 61,618 +1.10(+45.59%)
Jun 04, 2009 2.383 2.410 2.161 2.410 16,134 -0.07(-2.97%)
Jun 03, 2009 2.253 2.484 2.253 2.484 6,391 +0.22(+9.80%)
Jun 02, 2009 2.263 2.318 2.032 2.263 9,538 -0.05(-2.00%)
Jun 01, 2009 2.207 2.318 2.207 2.309 5,471 +0.10(+4.60%)
May 29, 2009 2.013 2.207 1.995 2.207 7,763 +0.17(+8.14%)
May 28, 2009 1.930 2.114 1.921 2.041 4,869 +0.04(+1.84%)
May 27, 2009 2.253 2.253 2.004 2.004 2,493 +0.11(+5.85%)
May 26, 2009 1.801 2.096 1.755 1.893 5,098 -0.06(-3.30%)
May 22, 2009 1.924 1.958 1.893 1.958 649 -0.21(-9.79%)
May 21, 2009 2.299 2.299 1.930 2.170 4,765 -0.13(-5.62%)
May 20, 2009 2.106 2.484 2.106 2.299 9,521 +0.32(+16.35%)
May 19, 2009 1.967 2.346 1.856 1.976 9,395 +0.21(+12.04%)
May 18, 2009 1.625 2.096 1.616 1.764 13,324 +0.02(+1.06%)
May 15, 2009 2.041 2.041 1.727 1.745 21,250 -0.44(-20.25%)
May 14, 2009 2.152 2.189 2.124 2.189 1,282 -0.16(-6.69%)
May 11, 2009 2.346 2.346 2.346 2.346 0 +0.01(+0.40%)
May 08, 2009 2.438 2.503 2.336 2.336 2,490 +0.12(+5.42%)
May 07, 2009 2.503 2.613 2.087 2.216 12,695 -0.20(-8.40%)
May 06, 2009 2.272 2.484 2.272 2.420 3,172 +0.28(+12.93%)
May 05, 2009 2.096 2.364 2.087 2.142 5,785 +0.15(+7.41%)
May 04, 2009 1.865 2.373 1.865 1.995 10,936 -0.02(-0.92%)
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