Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.460 9.999 8.001 8.156 0 -1.42(-14.79%)
Feb 26, 2009 9.835 10.14 9.316 9.572 252,285,296 +0.29(+3.12%)
Feb 25, 2009 8.736 9.491 7.934 9.282 311,372,256 +0.49(+5.52%)
Feb 24, 2009 7.678 8.837 7.516 8.797 277,537,760 +1.36(+18.31%)
Feb 23, 2009 7.927 8.729 7.118 7.435 333,955,616 +0.08(+1.10%)
Feb 20, 2009 7.462 7.684 5.939 7.354 0 -0.74(-9.16%)
Feb 19, 2009 8.702 9.269 8.048 8.096 191,899,840 -0.70(-7.97%)
Feb 18, 2009 9.659 9.707 8.129 8.797 282,618,144 -0.43(-4.67%)
Feb 17, 2009 9.828 10.15 9.228 9.228 181,191,568 -1.40(-13.13%)
Feb 13, 2009 11.02 11.07 10.49 10.62 131,295,104 -0.70(-6.19%)
Feb 12, 2009 11.15 11.33 10.29 11.32 214,616,976 -0.47(-4.00%)
Feb 11, 2009 11.29 11.85 11.03 11.80 110,159,680 +0.78(+7.03%)
Feb 10, 2009 12.70 12.85 10.83 11.02 202,860,416 -1.83(-14.22%)
Feb 09, 2009 12.92 13.21 12.52 12.85 110,591,888 -0.05(-0.42%)
Feb 06, 2009 11.70 13.07 11.53 12.90 175,375,776 +1.93(+17.64%)
Feb 05, 2009 11.61 11.73 9.889 10.97 306,335,744 -0.80(-6.76%)
Feb 04, 2009 12.47 13.01 11.65 11.76 132,772,904 -0.50(-4.07%)
Feb 03, 2009 13.00 13.06 11.55 12.26 144,009,712 -0.46(-3.64%)
Feb 02, 2009 12.18 12.89 12.04 12.72 123,833,872 +0.22(+1.75%)
Jan 30, 2009 12.80 13.07 12.16 12.51 0 +0.08(+0.64%)
Jan 29, 2009 13.12 13.72 12.39 12.43 192,727,088 -1.59(-11.37%)
Jan 28, 2009 12.58 14.19 12.18 14.02 307,281,248 +3.31(+30.88%)
Jan 27, 2009 10.45 11.01 10.42 10.71 116,873,624 +0.47(+4.59%)
Jan 26, 2009 10.72 11.18 10.22 10.24 114,083,624 -0.26(-2.46%)
Jan 23, 2009 9.879 10.69 9.720 10.50 127,586,728 +0.05(+0.51%)
Jan 22, 2009 10.61 10.98 9.979 10.45 142,815,472 -0.57(-5.17%)
Jan 21, 2009 9.926 11.14 9.092 11.02 285,366,304 +1.60(+17.01%)
Jan 20, 2009 11.10 11.26 9.145 9.416 308,137,312 -2.94(-23.82%)
Jan 16, 2009 13.78 14.09 11.27 12.36 262,337,264 -0.98(-7.34%)
Jan 15, 2009 15.21 15.23 12.59 13.34 270,347,456 -1.93(-12.61%)
Jan 14, 2009 15.46 15.69 15.02 15.27 107,641,384 -0.87(-5.37%)
Jan 13, 2009 15.54 16.42 15.49 16.13 98,856,248 +0.38(+2.44%)
Jan 12, 2009 16.67 16.75 15.58 15.75 86,997,184 -0.89(-5.33%)
Jan 09, 2009 17.17 17.19 16.54 16.64 65,267,516 -0.38(-2.26%)
Jan 08, 2009 16.78 17.25 16.62 17.02 79,462,504 -0.10(-0.58%)
Jan 07, 2009 17.92 17.99 15.63 17.12 79,606,488 -1.11(-6.06%)
Jan 06, 2009 18.97 19.07 18.06 18.22 81,977,080 -0.34(-1.85%)
Jan 05, 2009 19.68 19.71 18.57 18.57 65,947,464 -1.28(-6.47%)
Jan 02, 2009 19.31 20.16 18.97 19.85 55,228,056 +0.34(+1.76%)
Jan 01, 2009 18.98 20.18 18.66 19.51 0 +0.00(+0.00%)
Dec 31, 2008 18.98 20.18 18.66 19.51 68,182,632 +0.45(+2.36%)
Dec 30, 2008 18.40 19.06 18.27 19.06 43,276,904 +0.64(+3.49%)
Dec 29, 2008 18.45 18.47 18.06 18.42 31,707,932 +0.21(+1.16%)
Dec 26, 2008 18.24 18.44 17.97 18.20 18,737,336 +0.02(+0.11%)
Dec 24, 2008 18.06 18.32 17.77 18.18 16,964,286 +0.32(+1.82%)
Dec 23, 2008 18.50 18.59 17.86 17.86 42,634,620 -0.28(-1.57%)
Dec 22, 2008 19.26 19.39 18.05 18.14 62,250,868 -1.28(-6.61%)
Dec 19, 2008 19.91 19.97 18.86 19.43 133,924,536 -0.19(-0.98%)
Dec 18, 2008 20.02 20.78 19.33 19.62 95,113,224 -0.22(-1.10%)
Dec 17, 2008 19.32 20.22 19.10 19.84 86,796,192 +0.13(+0.67%)
Dec 16, 2008 17.52 19.73 17.50 19.71 98,140,312 +2.45(+14.23%)
Dec 15, 2008 17.85 17.89 16.89 17.25 56,867,980 -0.43(-2.43%)
Dec 12, 2008 16.44 17.78 16.32 17.68 77,656,016 +0.54(+3.17%)
Dec 11, 2008 18.67 18.85 17.01 17.14 109,339,224 -2.18(-11.27%)
Dec 10, 2008 20.22 20.38 18.96 19.32 77,273,744 -0.87(-4.29%)
Dec 09, 2008 21.27 21.68 20.12 20.18 85,926,688 -1.43(-6.61%)
Dec 08, 2008 20.27 21.66 20.00 21.61 107,193,664 +1.80(+9.08%)
Dec 05, 2008 17.93 19.85 17.59 19.81 104,799,888 +1.58(+8.68%)
Dec 04, 2008 18.22 19.30 17.72 18.23 91,757,768 -0.36(-1.96%)
Dec 03, 2008 17.03 18.86 16.38 18.59 110,220,232 +1.46(+8.54%)
Dec 02, 2008 15.99 17.29 14.93 17.13 121,416,968 +1.64(+10.59%)
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