Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11566 11566 11161 11260 165,000 -483.75(-4.12%)
Sep 29, 2008 11883 12063 11721 11744 122,400 -149.55(-1.26%)
Sep 26, 2008 12026 12083 11789 11893 131,400 -113.37(-0.94%)
Sep 25, 2008 11926 12025 11835 12007 113,600 -108.50(-0.90%)
Sep 24, 2008 12032 12115 11905 12115 152,600 +24.44(+0.20%)
Sep 23, 2008 12091 12091 12091 12091 0 +0.00(+0.00%)
Sep 22, 2008 12038 12264 12038 12091 150,400 +169.73(+1.42%)
Sep 19, 2008 11632 11921 11615 11921 184,600 +431.56(+3.76%)
Sep 18, 2008 11577 11578 11301 11489 163,000 -260.49(-2.22%)
Sep 17, 2008 11738 11880 11709 11750 158,000 +140.07(+1.21%)
Sep 16, 2008 12028 12028 11551 11610 184,000 -605.04(-4.95%)
Sep 15, 2008 12215 12215 12215 12215 0 +0.00(+0.00%)
Sep 12, 2008 12257 12278 12059 12215 194,600 +112.26(+0.93%)
Sep 11, 2008 12238 12259 12082 12102 131,600 -244.13(-1.98%)
Sep 10, 2008 12249 12405 12160 12347 155,200 -54.02(-0.44%)
Sep 09, 2008 12530 12530 12336 12401 119,600 -223.81(-1.77%)
Sep 08, 2008 12360 12672 12352 12624 135,000 +412.23(+3.38%)
Sep 05, 2008 12386 12386 12163 12212 155,600 -345.43(-2.75%)
Sep 04, 2008 12628 12661 12514 12558 145,200 -131.93(-1.04%)
Sep 03, 2008 12703 12768 12647 12690 129,200 +80.12(+0.64%)
Sep 02, 2008 12780 12921 12491 12609 126,600 -224.71(-1.75%)
Sep 01, 2008 12937 12941 12834 12834 87,600 -238.69(-1.83%)
Aug 29, 2008 12925 13079 12918 13073 120,800 +304.62(+2.39%)
Aug 28, 2008 12828 12847 12719 12768 89,600 +15.29(+0.12%)
Aug 27, 2008 12734 12784 12682 12753 87,000 -25.75(-0.20%)
Aug 26, 2008 12711 12801 12656 12779 87,000 -99.95(-0.78%)
Aug 25, 2008 12798 12949 12798 12879 86,600 +212.62(+1.68%)
Aug 22, 2008 12727 12733 12632 12666 87,800 -86.17(-0.68%)
Aug 21, 2008 12885 12885 12724 12752 105,200 -99.48(-0.77%)
Aug 20, 2008 12754 12924 12754 12852 110,400 -13.36(-0.10%)
Aug 19, 2008 13016 13016 12782 12865 103,200 -300.40(-2.28%)
Aug 18, 2008 12971 13270 12934 13165 114,000 +146.04(+1.12%)
Aug 15, 2008 12992 13030 12952 13019 94,800 +62.61(+0.48%)
Aug 14, 2008 12943 13091 12927 12957 116,400 -66.25(-0.51%)
Aug 13, 2008 13206 13206 12953 13023 125,200 -280.55(-2.11%)
Aug 12, 2008 13398 13420 13276 13304 125,200 -127.31(-0.95%)
Aug 11, 2008 13259 13469 13259 13431 113,800 +262.50(+1.99%)
Aug 08, 2008 13027 13260 12963 13168 162,400 +43.42(+0.33%)
Aug 07, 2008 13258 13258 13034 13125 136,000 -129.90(-0.98%)
Aug 06, 2008 13059 13296 13049 13255 156,400 +340.23(+2.63%)
Aug 05, 2008 12957 13050 12893 12915 144,600 -18.52(-0.14%)
Aug 04, 2008 13083 13114 12910 12933 142,000 -161.41(-1.23%)
Aug 01, 2008 13277 13294 13039 13095 135,000 -282.22(-2.11%)
Jul 31, 2008 13410 13468 13256 13377 137,000 +9.02(+0.07%)
Jul 30, 2008 13267 13372 13264 13368 109,000 +208.34(+1.58%)
Jul 29, 2008 13220 13220 13018 13159 106,400 -194.33(-1.46%)
Jul 28, 2008 13407 13469 13327 13354 93,600 +19.02(+0.14%)
Jul 25, 2008 13452 13470 13324 13335 109,600 -268.55(-1.97%)
Jul 24, 2008 13411 13603 13394 13603 126,200 +290.38(+2.18%)
Jul 23, 2008 13260 13389 13239 13313 127,200 +127.97(+0.97%)
Jul 22, 2008 12945 13185 12921 13185 112,400 +381.26(+2.98%)
Jul 21, 2008 12804 12804 12804 12804 0 +0.00(+0.00%)
Jul 18, 2008 12976 13000 12762 12804 113,200 -84.25(-0.65%)
Jul 17, 2008 12890 12930 12853 12888 111,000 +127.15(+1.00%)
Jul 16, 2008 12725 12815 12671 12761 122,400 +6.24(+0.05%)
Jul 15, 2008 12902 12902 12716 12755 118,800 -255.60(-1.96%)
Jul 14, 2008 13022 13186 12970 13010 123,800 -29.53(-0.23%)
Jul 11, 2008 13064 13164 12918 13040 146,200 -27.52(-0.21%)
Jul 10, 2008 12934 13140 12930 13067 120,200 +15.08(+0.12%)
Jul 09, 2008 13170 13285 13039 13052 123,000 +19.03(+0.15%)
Jul 08, 2008 13286 13295 12985 13033 121,800 -326.94(-2.45%)
Jul 07, 2008 13213 13409 13170 13360 107,000 +122.15(+0.92%)
Jul 04, 2008 13285 13289 13135 13238 117,400 -27.51(-0.21%)
Jul 03, 2008 13162 13327 13119 13265 154,200 -20.97(-0.16%)
Jul 02, 2008 13490 13490 13247 13286 136,600 -176.83(-1.31%)
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