Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1256 1291 1223 1284 0 +59.16(+4.83%)
Sep 29, 2008 1280 1313 1210 1224 0 -73.53(-5.67%)
Sep 26, 2008 1263 1309 1258 1298 0 +14.69(+1.14%)
Sep 25, 2008 1281 1298 1261 1283 0 +8.22(+0.64%)
Sep 24, 2008 1310 1326 1261 1275 0 -8.16(-0.64%)
Sep 23, 2008 1294 1311 1275 1283 0 -8.07(-0.62%)
Sep 22, 2008 1315 1331 1284 1291 0 -28.88(-2.19%)
Sep 19, 2008 1351 1386 1295 1320 0 +6.93(+0.53%)
Sep 18, 2008 1313 1345 1265 1313 0 +38.22(+3.00%)
Sep 17, 2008 1302 1325 1266 1275 0 -40.68(-3.09%)
Sep 16, 2008 1339 1357 1283 1316 0 +3.22(+0.25%)
Sep 15, 2008 1314 1351 1299 1312 0 -32.97(-2.45%)
Sep 12, 2008 1322 1359 1318 1345 0 +0.97(+0.07%)
Sep 11, 2008 1323 1351 1307 1344 0 +13.91(+1.05%)
Sep 10, 2008 1344 1352 1315 1331 0 -2.04(-0.15%)
Sep 09, 2008 1331 1352 1319 1333 0 +0.08(+0.01%)
Sep 08, 2008 1323 1341 1304 1333 0 +23.34(+1.78%)
Sep 05, 2008 1309 1331 1292 1309 0 -5.14(-0.39%)
Sep 04, 2008 1332 1343 1311 1314 0 -27.97(-2.08%)
Sep 03, 2008 1345 1355 1331 1342 0 -5.23(-0.39%)
Sep 02, 2008 1354 1371 1332 1348 0 +10.17(+0.76%)
Sep 01, 2008 1351 1360 1330 1337 0 +0.00(+0.00%)
Aug 29, 2008 1351 1360 1330 1337 0 -15.17(-1.12%)
Aug 28, 2008 1336 1358 1327 1353 0 +23.88(+1.80%)
Aug 27, 2008 1319 1340 1314 1329 0 +6.76(+0.51%)
Aug 26, 2008 1313 1332 1308 1322 0 +10.66(+0.81%)
Aug 25, 2008 1331 1334 1301 1311 0 -21.82(-1.64%)
Aug 22, 2008 1324 1338 1316 1333 0 +14.06(+1.07%)
Aug 21, 2008 1312 1328 1296 1319 0 -18.97(-1.42%)
Aug 20, 2008 1341 1350 1327 1338 0 +1.65(+0.12%)
Aug 19, 2008 1341 1355 1329 1336 0 -5.75(-0.43%)
Aug 18, 2008 1348 1360 1332 1342 0 -6.42(-0.48%)
Aug 15, 2008 1352 1366 1333 1348 0 +0.94(+0.07%)
Aug 14, 2008 1337 1355 1330 1348 0 -1.22(-0.09%)
Aug 13, 2008 1352 1367 1332 1349 0 +1.12(+0.08%)
Aug 12, 2008 1349 1362 1333 1348 0 -3.40(-0.25%)
Aug 11, 2008 1338 1361 1325 1351 0 +10.58(+0.79%)
Aug 08, 2008 1312 1345 1311 1340 0 +25.54(+1.94%)
Aug 07, 2008 1317 1334 1305 1315 0 -4.97(-0.38%)
Aug 06, 2008 1317 1332 1296 1320 0 -1.48(-0.11%)
Aug 05, 2008 1259 1325 1250 1321 0 +72.86(+5.84%)
Aug 04, 2008 1250 1270 1232 1248 0 -2.26(-0.18%)
Aug 01, 2008 1260 1272 1233 1251 0 -7.40(-0.59%)
Jul 31, 2008 1254 1275 1242 1258 0 -3.02(-0.24%)
Jul 30, 2008 1268 1281 1246 1261 0 -4.46(-0.35%)
Jul 29, 2008 1266 1294 1248 1266 0 +3.05(+0.24%)
Jul 28, 2008 1282 1291 1254 1263 0 -24.94(-1.94%)
Jul 25, 2008 1291 1304 1273 1288 0 -3.59(-0.28%)
Jul 24, 2008 1298 1313 1272 1291 0 -0.93(-0.07%)
Jul 23, 2008 1297 1306 1278 1292 0 -1.80(-0.14%)
Jul 22, 2008 1271 1299 1265 1294 0 +20.10(+1.58%)
Jul 21, 2008 1278 1289 1263 1274 0 -2.60(-0.20%)
Jul 18, 2008 1283 1302 1266 1276 0 -5.84(-0.46%)
Jul 17, 2008 1247 1294 1238 1282 0 +39.78(+3.20%)
Jul 16, 2008 1225 1250 1214 1242 0 +21.19(+1.74%)
Jul 15, 2008 1204 1238 1200 1221 0 +12.00(+0.99%)
Jul 14, 2008 1229 1234 1199 1209 0 -11.79(-0.97%)
Jul 11, 2008 1200 1229 1192 1221 0 +10.55(+0.87%)
Jul 10, 2008 1205 1228 1194 1210 0 +5.24(+0.43%)
Jul 09, 2008 1222 1237 1202 1205 0 -21.19(-1.73%)
Jul 08, 2008 1179 1229 1176 1226 0 +47.29(+4.01%)
Jul 07, 2008 1189 1202 1164 1179 0 -6.60(-0.56%)
Jul 04, 2008 1190 1200 1178 1186 0 +0.00(+0.00%)
Jul 03, 2008 1190 1200 1178 1186 0 +0.57(+0.05%)
Jul 02, 2008 1189 1204 1179 1185 0 -6.81(-0.57%)
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