Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.792 3.800 3.430 3.550 57,855 -0.14(-3.79%)
Apr 29, 2009 3.470 3.856 3.470 3.690 19,529 +0.25(+7.27%)
Apr 28, 2009 3.410 3.440 3.250 3.440 27,467 +0.04(+1.18%)
Apr 27, 2009 3.620 3.680 3.400 3.400 23,903 -0.19(-5.29%)
Apr 24, 2009 3.780 3.780 3.580 3.590 50,812 -0.15(-4.01%)
Apr 23, 2009 3.600 3.750 3.570 3.740 28,925 +0.16(+4.47%)
Apr 22, 2009 3.650 3.670 3.580 3.580 22,673 -0.08(-2.18%)
Apr 21, 2009 3.750 3.757 3.660 3.660 48,305 -0.13(-3.43%)
Apr 20, 2009 3.950 3.950 3.730 3.790 23,852 -0.15(-3.81%)
Apr 17, 2009 3.950 3.980 3.750 3.940 65,313 +0.06(+1.55%)
Apr 16, 2009 3.770 3.970 3.690 3.880 58,610 +0.24(+6.59%)
Apr 15, 2009 3.680 3.840 3.540 3.640 11,023 +0.01(+0.28%)
Apr 14, 2009 3.480 3.890 3.390 3.630 59,302 +0.22(+6.45%)
Apr 13, 2009 3.290 3.480 3.290 3.410 35,311 +0.17(+5.25%)
Apr 09, 2009 3.270 3.320 3.140 3.240 45,768 +0.00(+0.00%)
Apr 08, 2009 3.350 3.500 3.190 3.240 38,147 -0.13(-3.86%)
Apr 07, 2009 3.300 3.500 3.300 3.370 11,514 -0.06(-1.75%)
Apr 06, 2009 3.600 3.600 3.260 3.430 8,474 -0.12(-3.38%)
Apr 03, 2009 3.250 3.550 3.250 3.550 46,518 +0.30(+9.23%)
Apr 02, 2009 3.250 3.340 3.080 3.250 80,939 +0.09(+2.85%)
Apr 01, 2009 2.920 3.350 2.918 3.160 62,182 +0.20(+6.76%)
Mar 31, 2009 2.750 3.000 2.750 2.960 12,312 -0.04(-1.33%)
Mar 30, 2009 3.100 3.100 2.950 3.000 10,605 -0.24(-7.41%)
Mar 26, 2009 3.110 3.250 3.110 3.240 17,779 +0.22(+7.28%)
Mar 25, 2009 3.170 3.220 2.990 3.020 10,609 -0.05(-1.63%)
Mar 24, 2009 3.060 3.140 3.000 3.070 40,455 +0.08(+2.68%)
Mar 23, 2009 2.950 3.010 2.600 2.990 54,350 +0.31(+11.57%)
Mar 20, 2009 2.850 2.880 2.600 2.680 24,644 -0.15(-5.30%)
Mar 19, 2009 2.680 2.830 2.570 2.830 35,977 +0.15(+5.60%)
Mar 18, 2009 2.680 2.750 2.630 2.680 40,627 -0.02(-0.74%)
Mar 17, 2009 2.560 2.700 2.550 2.700 19,400 +0.10(+3.85%)
Mar 16, 2009 2.660 2.680 2.550 2.600 30,632 +0.10(+4.00%)
Mar 13, 2009 2.400 2.690 2.400 2.500 23,067 +0.11(+4.60%)
Mar 12, 2009 2.360 2.490 2.230 2.390 59,533 +0.27(+12.74%)
Mar 11, 2009 2.040 2.120 2.010 2.120 66,603 +0.01(+0.47%)
Mar 10, 2009 2.000 2.140 2.000 2.110 11,499 +0.19(+9.90%)
Mar 09, 2009 1.910 1.970 1.900 1.920 48,030 +0.06(+3.23%)
Mar 06, 2009 1.950 1.970 1.800 1.860 38,258 -0.04(-2.11%)
Mar 05, 2009 2.150 2.150 1.900 1.900 34,003 -0.25(-11.63%)
Mar 04, 2009 1.870 2.190 1.870 2.150 35,591 +0.04(+1.90%)
Mar 02, 2009 2.300 2.300 2.020 2.110 31,362 -0.22(-9.44%)
Feb 27, 2009 2.300 2.330 2.160 2.330 19,323 -0.03(-1.27%)
Feb 26, 2009 2.480 2.560 2.350 2.360 30,605 -0.03(-1.26%)
Feb 25, 2009 2.070 2.400 2.000 2.390 46,981 +0.09(+3.91%)
Feb 24, 2009 2.150 2.300 2.050 2.300 42,027 +0.12(+5.50%)
Feb 23, 2009 2.070 2.390 2.010 2.180 41,187 +0.17(+8.46%)
Feb 20, 2009 2.310 2.370 1.918 2.010 53,165 -0.30(-12.99%)
Feb 19, 2009 2.720 2.850 2.300 2.310 34,323 -0.41(-15.07%)
Feb 18, 2009 2.790 2.790 2.510 2.720 19,786 +0.02(+0.74%)
Feb 17, 2009 2.780 2.850 2.700 2.700 9,983 -0.15(-5.26%)
Feb 13, 2009 2.630 2.940 2.630 2.850 36,365 +0.25(+9.45%)
Feb 12, 2009 2.400 2.640 2.390 2.604 26,315 +0.09(+3.75%)
Feb 11, 2009 2.850 2.850 2.500 2.510 4,475 -0.15(-5.64%)
Feb 10, 2009 2.710 2.940 2.650 2.660 13,778 -0.12(-4.32%)
Feb 09, 2009 2.570 2.780 2.558 2.780 19,943 +0.22(+8.59%)
Feb 06, 2009 2.500 2.590 2.410 2.560 20,660 +0.07(+2.81%)
Feb 05, 2009 2.480 2.530 2.350 2.490 4,925 -0.01(-0.40%)
Feb 04, 2009 2.550 2.572 2.480 2.500 23,672 -0.01(-0.40%)
Feb 03, 2009 2.500 2.530 2.340 2.510 25,550 +0.07(+2.87%)
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