Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8958 9012 8577 8577 206,000 -452.78(-5.01%)
Oct 30, 2008 8270 9031 8270 9030 220,600 +817.86(+9.96%)
Oct 29, 2008 7742 8212 7742 8212 222,800 +589.98(+7.74%)
Oct 28, 2008 7143 7626 6995 7622 240,800 +459.02(+6.41%)
Oct 27, 2008 7568 7879 7141 7163 237,400 -486.18(-6.36%)
Oct 24, 2008 8391 8391 7647 7649 194,600 -811.90(-9.60%)
Oct 23, 2008 8548 8548 8017 8461 216,800 -213.71(-2.46%)
Oct 22, 2008 9198 9198 8675 8675 160,600 -631.56(-6.79%)
Oct 21, 2008 9139 9359 9135 9306 154,800 +300.66(+3.34%)
Oct 20, 2008 8775 9038 8688 9006 165,600 +311.77(+3.59%)
Oct 17, 2008 8580 8764 8540 8694 171,400 +235.37(+2.78%)
Oct 16, 2008 9401 9401 8458 8458 186,200 -1089.02(-11.41%)
Oct 15, 2008 9390 9601 9269 9547 185,000 +99.90(+1.06%)
Oct 14, 2008 8408 9456 8408 9448 169,400 +1171.14(+14.15%)
Oct 13, 2008 8276 8276 8276 8276 0 +0.00(+0.00%)
Oct 10, 2008 9016 9016 8115 8276 247,200 -881.06(-9.62%)
Oct 09, 2008 9168 9443 9101 9157 213,400 -45.83(-0.50%)
Oct 08, 2008 10012 10012 9160 9203 205,400 -952.58(-9.38%)
Oct 07, 2008 10329 10363 9916 10156 210,800 -317.19(-3.03%)
Oct 06, 2008 10817 10840 10374 10473 185,000 -465.05(-4.25%)
Oct 03, 2008 11052 11100 10938 10938 174,400 -216.62(-1.94%)
Oct 02, 2008 11423 11452 11144 11155 156,400 -213.50(-1.88%)
Oct 01, 2008 11397 11457 11314 11368 142,400 +108.40(+0.96%)
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%)
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