Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.169 1.841 1.169 1.665 83,680 -0.45(-21.20%)
Mar 30, 2009 2.123 2.172 1.948 2.114 1,976 +0.07(+3.33%)
Mar 26, 2009 2.094 2.123 2.045 2.045 7,623 -0.00(-0.00%)
Mar 25, 2009 1.958 2.172 1.851 2.045 50,088 +0.20(+11.12%)
Mar 24, 2009 1.851 2.094 1.802 1.841 14,886 +0.01(+0.53%)
Mar 23, 2009 1.831 1.831 1.802 1.831 6,057 +0.03(+1.62%)
Mar 20, 2009 1.802 1.948 1.802 1.802 6,683 +0.00(+0.00%)
Mar 19, 2009 1.812 1.812 1.802 1.802 13,244 -0.01(-0.54%)
Mar 18, 2009 1.909 1.909 1.802 1.812 8,408 -0.04(-2.11%)
Mar 17, 2009 1.938 2.006 1.802 1.851 6,571 -0.12(-5.94%)
Mar 13, 2009 1.841 1.967 1.967 1.967 5,646 +0.13(+6.88%)
Mar 12, 2009 1.802 1.841 1.714 1.841 1,642 +0.09(+5.00%)
Mar 11, 2009 1.802 1.802 1.743 1.753 6,244 -0.05(-2.70%)
Mar 10, 2009 1.656 1.851 1.656 1.802 4,414 +0.10(+5.71%)
Mar 06, 2009 1.773 1.704 1.704 1.704 10,985 -0.07(-3.85%)
Mar 05, 2009 1.851 1.851 1.753 1.773 29,362 -0.14(-7.14%)
Mar 04, 2009 1.757 1.909 1.757 1.909 2,053 +0.13(+7.10%)
Mar 02, 2009 1.948 1.987 1.782 1.782 6,243 -0.17(-8.50%)
Feb 26, 2009 1.948 1.948 1.948 1.948 0 -0.10(-4.76%)
Feb 25, 2009 2.045 2.045 1.997 2.045 32,457 +0.04(+1.94%)
Feb 24, 2009 1.987 2.019 1.977 2.006 4,523 -0.22(-10.05%)
Feb 23, 2009 2.055 2.231 2.036 2.231 12,166 +0.07(+3.16%)
Feb 19, 2009 2.191 2.162 2.162 2.162 13,860 -0.05(-2.21%)
Feb 18, 2009 2.211 2.211 2.211 2.211 0 +0.00(+0.00%)
Feb 17, 2009 2.221 2.250 2.211 2.211 2,836 -0.01(-0.43%)
Feb 13, 2009 2.240 2.240 2.221 2.221 2,912 -0.25(-10.24%)
Feb 12, 2009 2.415 2.474 2.221 2.474 3,109 +0.25(+11.41%)
Feb 11, 2009 2.230 2.230 2.221 2.221 4,168 -0.10(-4.21%)
Feb 10, 2009 2.328 2.338 2.230 2.318 1,950 -0.19(-7.39%)
Feb 09, 2009 2.231 2.503 2.231 2.503 1,642 +0.28(+12.71%)
Feb 06, 2009 2.250 2.250 2.221 2.221 1,540 -0.02(-0.87%)
Feb 05, 2009 2.386 2.386 2.221 2.240 9,445 -0.04(-1.71%)
Feb 04, 2009 2.279 2.279 2.279 2.279 308 -0.13(-5.26%)
Feb 03, 2009 2.250 2.406 2.250 2.406 8,111 +0.16(+6.93%)
Feb 02, 2009 2.338 2.338 2.201 2.250 5,133 -0.24(-9.77%)
Jan 30, 2009 2.454 2.493 2.435 2.493 4,414 +0.14(+5.79%)
Jan 29, 2009 2.532 2.532 2.347 2.357 8,119 -0.19(-7.64%)
Jan 28, 2009 2.279 2.581 2.279 2.552 40,186 +0.31(+13.92%)
Jan 27, 2009 2.230 2.240 2.230 2.240 13,833 +0.08(+3.60%)
Jan 26, 2009 2.143 2.191 2.143 2.162 4,825 +0.02(+0.91%)
Jan 23, 2009 2.055 2.143 2.016 2.143 10,883 -0.00(-0.00%)
Jan 22, 2009 2.230 2.230 2.143 2.143 1,642 +0.02(+0.92%)
Jan 16, 2009 2.065 2.123 2.123 2.123 6,776 +0.07(+3.32%)
Jan 15, 2009 2.230 2.240 2.055 2.055 3,108 +0.01(+0.48%)
Jan 14, 2009 2.377 2.377 2.026 2.045 3,131 -0.04(-1.87%)
Jan 13, 2009 2.123 2.123 2.075 2.084 4,517 +0.01(+0.47%)
Jan 12, 2009 2.250 2.250 2.075 2.075 2,156 -0.28(-11.98%)
Jan 09, 2009 2.250 2.415 2.250 2.357 1,437 +0.12(+5.22%)
Jan 08, 2009 2.250 2.250 2.240 2.240 1,026 -0.04(-1.71%)
Jan 07, 2009 2.377 2.386 2.279 2.279 1,129 -0.09(-3.71%)
Jan 06, 2009 2.045 2.425 2.045 2.367 21,833 +0.27(+13.03%)
Jan 05, 2009 2.133 2.143 2.075 2.094 15,183 -0.00(-0.00%)
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