Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10708 10708 10546 10546 141,600 -91.62(-0.86%)
Dec 30, 2009 10612 10683 10597 10638 122,400 +3.83(+0.04%)
Dec 29, 2009 10522 10653 10514 10634 106,200 +0.00(+0.00%)
Dec 28, 2009 10522 10653 10514 10634 0 +139.52(+1.33%)
Dec 27, 2009 10547 10547 10477 10495 0 +0.00(+0.00%)
Dec 26, 2009 10547 10547 10477 10495 83,000 -42.21(-0.40%)
Dec 25, 2009 10413 10558 10413 10537 144,200 +0.00(+0.00%)
Dec 24, 2009 10413 10558 10413 10537 0 +158.89(+1.53%)
Dec 23, 2009 10256 10378 10235 10378 171,800 +194.56(+1.91%)
Dec 22, 2009 10197 10215 10183 10183 120,400 +0.00(+0.00%)
Dec 21, 2009 10197 10215 10183 10183 0 +41.42(+0.41%)
Dec 20, 2009 10111 10157 10028 10142 0 +0.00(+0.00%)
Dec 19, 2009 10111 10157 10028 10142 151,800 -21.75(-0.21%)
Dec 18, 2009 10200 10260 10164 10164 148,200 -13.61(-0.13%)
Dec 17, 2009 10179 10222 10117 10177 225,200 +93.93(+0.93%)
Dec 16, 2009 10053 10112 10034 10083 159,800 -22.20(-0.22%)
Dec 15, 2009 10127 10127 10010 10106 161,200 +0.00(+0.00%)
Dec 14, 2009 10127 10127 10010 10106 0 -2.19(-0.02%)
Dec 12, 2009 9958 10108 9916 10108 222,000 +245.05(+2.48%)
Dec 11, 2009 9964 10036 9834 9863 162,000 -141.90(-1.42%)
Dec 10, 2009 10049 10049 9986 10005 149,000 -135.75(-1.34%)
Dec 09, 2009 10080 10149 10080 10140 150,000 -27.13(-0.27%)
Dec 08, 2009 10132 10205 10106 10168 164,400 +0.00(+0.00%)
Dec 07, 2009 10132 10205 10106 10168 0 +145.01(+1.45%)
Dec 05, 2009 10019 10023 9903 10023 180,000 +44.92(+0.45%)
Dec 04, 2009 9707 9978 9707 9978 192,000 +368.73(+3.84%)
Dec 03, 2009 9552 9643 9514 9609 167,200 +36.74(+0.38%)
Dec 02, 2009 9282 9572 9233 9572 212,800 +226.65(+2.43%)
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