Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.111 6.120 5.839 5.975 229,858 -0.08(-1.26%)
Jan 29, 2009 6.205 6.315 5.907 6.052 41,704 -0.26(-4.17%)
Jan 28, 2009 6.035 6.324 5.958 6.315 96,038 +0.39(+6.60%)
Jan 27, 2009 5.967 6.069 5.869 5.924 74,081 +0.00(+0.00%)
Jan 26, 2009 5.958 6.247 5.695 5.924 139,274 -0.04(-0.71%)
Jan 23, 2009 6.069 6.298 5.873 5.967 168,053 -0.31(-4.88%)
Jan 22, 2009 6.545 6.681 6.188 6.273 84,646 -0.48(-7.05%)
Jan 21, 2009 6.018 6.885 6.009 6.749 222,096 +0.81(+13.59%)
Jan 20, 2009 6.987 7.097 5.907 5.941 141,164 -1.19(-16.69%)
Jan 16, 2009 6.851 7.335 6.664 7.131 92,162 +0.49(+7.43%)
Jan 15, 2009 6.426 6.766 6.111 6.638 90,620 +0.20(+3.17%)
Jan 14, 2009 6.383 6.655 6.307 6.434 177,171 -0.08(-1.30%)
Jan 13, 2009 6.468 6.757 6.460 6.519 140,100 +0.01(+0.13%)
Jan 12, 2009 6.842 6.868 6.494 6.511 164,111 -0.36(-5.20%)
Jan 09, 2009 7.029 7.165 6.842 6.868 141,141 -0.27(-3.81%)
Jan 08, 2009 7.242 7.267 6.961 7.140 105,341 -0.14(-1.87%)
Jan 07, 2009 7.548 7.709 7.140 7.276 136,228 -0.42(-5.41%)
Jan 06, 2009 7.369 7.828 7.114 7.692 416,109 +0.40(+5.48%)
Jan 05, 2009 7.174 7.310 7.063 7.293 86,027 +0.14(+1.90%)
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