Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.150 1.150 1.050 1.060 2,500 -0.14(-11.67%)
Jan 29, 2009 1.180 1.200 1.150 1.200 9,749 +0.02(+1.69%)
Jan 28, 2009 1.130 1.250 1.090 1.180 52,208 +0.10(+9.26%)
Jan 27, 2009 1.090 1.110 1.060 1.080 5,409 +0.04(+3.85%)
Jan 26, 2009 1.050 1.100 1.040 1.040 34,225 +0.04(+4.00%)
Jan 23, 2009 0.9300 1.005 0.9200 1.000 12,690 +0.07(+7.53%)
Jan 22, 2009 0.9300 0.9512 0.9140 0.9300 8,022 -0.04(-4.12%)
Jan 21, 2009 0.9500 0.9900 0.9300 0.9700 7,136 +0.04(+4.30%)
Jan 20, 2009 1.000 1.000 0.9300 0.9300 6,346 -0.11(-10.75%)
Jan 16, 2009 1.070 1.080 0.9600 1.042 11,850 -0.05(-4.40%)
Jan 15, 2009 1.190 1.190 1.070 1.090 6,000 -0.04(-3.54%)
Jan 14, 2009 1.120 1.180 1.060 1.130 15,058 +0.05(+4.63%)
Jan 13, 2009 1.080 1.180 1.060 1.080 19,530 -0.12(-9.77%)
Jan 12, 2009 1.300 1.300 1.100 1.197 42,263 -0.05(-4.24%)
Jan 09, 2009 0.9700 1.360 0.9600 1.250 145,598 +0.32(+34.41%)
Jan 08, 2009 0.8600 0.9600 0.8300 0.9300 155,092 +0.10(+12.05%)
Jan 07, 2009 0.8300 0.8650 0.8297 0.8300 58,650 +0.01(+1.22%)
Jan 06, 2009 0.8500 0.8500 0.8200 0.8200 107,288 +0.00(+0.00%)
Jan 05, 2009 0.8400 0.8400 0.7301 0.8200 307,121 +0.07(+9.33%)
Jan 02, 2009 0.7450 0.7799 0.7000 0.7500 280,240 +0.07(+10.29%)
Dec 31, 2008 0.8800 0.9200 0.6500 0.6800 217,751 -0.20(-22.80%)
Dec 30, 2008 1.020 1.020 0.8800 0.8808 46,125 +0.00(+0.09%)
Dec 29, 2008 0.8800 1.050 0.8800 0.8800 38,415 +0.00(+0.00%)
Dec 26, 2008 0.9901 0.9901 0.8800 0.8800 14,204 -0.11(-11.11%)
Dec 24, 2008 0.9399 0.9900 0.9328 0.9900 11,160 +0.05(+5.31%)
Dec 23, 2008 0.9500 1.000 0.9400 0.9401 31,044 +0.07(+8.06%)
Dec 22, 2008 0.8500 0.9000 0.8500 0.8700 3,560 +0.02(+2.35%)
Dec 19, 2008 0.8900 1.060 0.8500 0.8500 15,587 -0.10(-10.53%)
Dec 18, 2008 1.000 1.000 0.9500 0.9500 364,100 -0.04(-4.04%)
Dec 17, 2008 1.000 1.000 0.9900 0.9900 10,852 -0.02(-1.98%)
Dec 16, 2008 1.090 1.090 1.010 1.010 4,370 -0.04(-3.81%)
Dec 15, 2008 1.030 1.050 1.030 1.050 1,200 +0.05(+5.00%)
Dec 12, 2008 0.9900 1.019 0.9900 1.000 4,300 +0.00(+0.00%)
Dec 11, 2008 1.010 1.030 0.9900 1.000 30,415 -0.01(-0.99%)
Dec 10, 2008 1.080 1.080 1.010 1.010 8,750 +0.00(+0.00%)
Dec 09, 2008 0.9750 1.030 0.9750 1.010 97,620 +0.01(+1.01%)
Dec 08, 2008 1.000 1.090 0.9999 0.9999 161,120 -0.01(-1.00%)
Dec 05, 2008 0.9600 1.150 0.9500 1.010 4,586 +0.01(+1.00%)
Dec 04, 2008 1.000 1.030 0.9700 1.000 322,117 +0.00(+0.00%)
Dec 03, 2008 1.010 1.010 1.000 1.000 4,100 +0.00(+0.00%)
Dec 02, 2008 1.000 1.070 1.000 1.000 17,900 -0.02(-1.96%)
Dec 01, 2008 1.160 1.350 1.010 1.020 14,099 -0.12(-10.53%)
Nov 28, 2008 1.020 1.140 1.020 1.140 3,664 +0.12(+11.76%)
Nov 26, 2008 1.000 1.110 0.9800 1.020 61,000 +0.02(+2.00%)
Nov 25, 2008 1.020 1.150 1.000 1.000 24,685 +0.00(+0.00%)
Nov 24, 2008 1.000 1.040 1.000 1.000 18,820 +0.00(+0.00%)
Nov 21, 2008 0.9600 1.020 0.9000 1.000 21,717 +0.00(+0.00%)
Nov 20, 2008 1.050 1.050 1.000 1.000 5,545 -0.07(-6.54%)
Nov 19, 2008 1.120 1.120 1.050 1.070 2,719 -0.08(-6.96%)
Nov 18, 2008 1.050 1.170 1.050 1.150 16,620 +0.00(+0.00%)
Nov 17, 2008 1.060 1.180 1.050 1.150 14,016 -0.06(-4.96%)
Nov 14, 2008 1.220 1.220 1.200 1.210 400 -0.05(-3.97%)
Nov 13, 2008 1.300 1.300 1.250 1.260 2,000 +0.01(+0.98%)
Nov 12, 2008 1.280 1.407 1.200 1.248 24,350 -0.05(-3.73%)
Nov 11, 2008 1.300 1.310 1.280 1.296 1,200 -0.00(-0.29%)
Nov 10, 2008 1.430 1.430 1.300 1.300 4,800 -0.06(-4.41%)
Nov 07, 2008 1.300 1.360 1.300 1.360 1,825 +0.00(+0.00%)
Nov 06, 2008 1.370 1.380 1.360 1.360 2,200 -0.06(-4.23%)
Nov 05, 2008 1.420 1.510 1.420 1.420 7,020 +0.05(+3.65%)
Nov 04, 2008 1.490 1.510 1.370 1.370 10,233 -0.12(-8.05%)
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