Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.33 12.82 11.61 11.61 1,676,686 -0.41(-3.41%)
Apr 29, 2009 11.17 12.85 11.12 12.02 4,353,573 +0.91(+8.19%)
Apr 28, 2009 9.890 11.11 9.830 11.11 1,524,490 +1.11(+11.10%)
Apr 27, 2009 9.800 10.37 9.750 10.00 890,338 +0.04(+0.40%)
Apr 24, 2009 9.970 10.07 9.840 9.960 1,731,621 +0.01(+0.10%)
Apr 23, 2009 9.910 10.13 9.730 9.950 1,477,948 +0.09(+0.91%)
Apr 22, 2009 9.550 9.950 9.490 9.860 2,002,024 +0.15(+1.54%)
Apr 21, 2009 9.400 9.790 9.250 9.710 1,192,877 +0.32(+3.41%)
Apr 20, 2009 9.730 9.830 9.360 9.390 960,896 -0.61(-6.10%)
Apr 17, 2009 9.950 10.09 9.620 10.00 1,321,272 +0.04(+0.40%)
Apr 16, 2009 9.830 10.05 9.720 9.960 1,517,777 +0.20(+2.05%)
Apr 15, 2009 9.840 9.890 9.340 9.760 897,225 -0.11(-1.11%)
Apr 14, 2009 9.950 10.12 9.800 9.870 990,915 -0.33(-3.24%)
Apr 13, 2009 10.00 10.54 10.00 10.20 1,373,581 -0.20(-1.92%)
Apr 09, 2009 10.05 10.72 9.890 10.40 1,334,342 +0.65(+6.67%)
Apr 08, 2009 9.580 9.880 9.500 9.750 599,434 +0.21(+2.20%)
Apr 07, 2009 9.960 10.00 9.250 9.540 1,017,591 -0.86(-8.27%)
Apr 06, 2009 10.78 10.81 10.32 10.40 1,217,357 -0.50(-4.59%)
Apr 03, 2009 10.26 11.00 10.10 10.90 1,801,752 +0.62(+6.03%)
Apr 02, 2009 9.440 10.44 9.220 10.28 1,480,482 +1.08(+11.74%)
Apr 01, 2009 8.750 9.390 8.750 9.200 993,789 +0.20(+2.22%)
Mar 31, 2009 8.870 9.140 8.540 9.000 980,700 +0.21(+2.39%)
Mar 30, 2009 9.130 9.130 8.620 8.790 760,759 -1.41(-13.82%)
Mar 26, 2009 9.670 10.20 9.670 10.20 781,474 +0.46(+4.72%)
Mar 25, 2009 9.840 10.39 9.180 9.740 771,077 -0.03(-0.31%)
Mar 24, 2009 9.620 10.06 9.610 9.770 1,048,707 -0.08(-0.81%)
Mar 23, 2009 9.540 9.850 9.420 9.850 1,221,516 +0.98(+11.05%)
Mar 20, 2009 9.130 9.210 8.850 8.870 894,934 -0.16(-1.77%)
Mar 19, 2009 8.420 9.120 8.265 9.030 868,658 +0.56(+6.61%)
Mar 18, 2009 8.450 8.630 8.000 8.470 806,153 +0.14(+1.68%)
Mar 17, 2009 7.830 8.330 7.680 8.330 775,665 +0.47(+5.98%)
Mar 16, 2009 8.210 8.400 7.700 7.860 785,900 -0.29(-3.56%)
Mar 13, 2009 7.820 8.200 7.590 8.150 0 +0.39(+5.03%)
Mar 12, 2009 7.140 7.790 6.880 7.760 1,231,889 +0.57(+7.93%)
Mar 11, 2009 7.540 7.610 6.990 7.190 1,685,644 -0.27(-3.62%)
Mar 10, 2009 6.580 7.570 6.580 7.460 1,397,803 +1.11(+17.48%)
Mar 09, 2009 6.370 6.600 6.100 6.350 889,551 -0.12(-1.85%)
Mar 06, 2009 6.750 6.900 6.190 6.470 0 +0.32(+5.20%)
Mar 05, 2009 6.730 6.990 6.150 6.150 944,241 -0.58(-8.62%)
Mar 04, 2009 6.410 7.040 6.260 6.730 1,096,146 -0.02(-0.30%)
Mar 02, 2009 6.500 6.980 6.250 6.750 2,168,079 +0.04(+0.60%)
Feb 27, 2009 6.500 7.150 6.050 6.710 0 -0.06(-0.89%)
Feb 26, 2009 7.190 7.230 6.670 6.770 622,770 -0.35(-4.92%)
Feb 25, 2009 7.210 7.410 6.810 7.120 654,959 -0.11(-1.52%)
Feb 24, 2009 7.020 7.300 6.900 7.230 1,030,129 +0.38(+5.55%)
Feb 23, 2009 6.950 7.120 6.590 6.850 1,243,995 -0.04(-0.58%)
Feb 20, 2009 7.050 7.190 6.650 6.890 0 -0.36(-4.97%)
Feb 19, 2009 7.970 7.970 7.220 7.250 986,689 -0.51(-6.57%)
Feb 18, 2009 8.150 8.160 7.750 7.760 622,052 -0.49(-5.94%)
Feb 17, 2009 8.390 8.430 8.250 8.250 679,788 -0.35(-4.07%)
Feb 13, 2009 8.710 9.000 8.500 8.600 0 -0.13(-1.49%)
Feb 12, 2009 8.480 8.760 8.320 8.730 485,328 +0.13(+1.51%)
Feb 11, 2009 8.380 8.770 8.350 8.600 589,730 +0.31(+3.74%)
Feb 10, 2009 8.940 9.100 8.110 8.290 1,157,713 -0.76(-8.40%)
Feb 09, 2009 9.050 9.210 8.740 9.050 572,585 -0.11(-1.20%)
Feb 06, 2009 8.450 9.360 8.450 9.160 0 +0.70(+8.27%)
Feb 05, 2009 8.120 8.600 7.990 8.460 1,361,040 +0.19(+2.30%)
Feb 04, 2009 9.000 9.000 8.210 8.270 970,649 -0.48(-5.49%)
Feb 03, 2009 8.660 8.890 8.360 8.750 675,803 +0.10(+1.16%)
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