Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.141 9.329 8.806 8.855 208,332 -0.21(-2.29%)
Jan 29, 2009 9.467 9.467 8.993 9.062 224,528 -0.55(-5.74%)
Jan 28, 2009 9.250 9.693 9.230 9.615 230,995 +0.46(+5.06%)
Jan 27, 2009 8.619 9.220 8.619 9.151 231,109 +0.59(+6.91%)
Jan 26, 2009 8.421 8.974 8.362 8.559 177,363 +0.13(+1.52%)
Jan 23, 2009 8.057 8.619 8.057 8.431 230,580 +0.16(+1.91%)
Jan 22, 2009 8.313 8.431 7.940 8.273 219,518 -0.27(-3.12%)
Jan 21, 2009 8.224 8.609 8.037 8.540 222,918 +0.45(+5.61%)
Jan 20, 2009 8.885 8.905 8.037 8.086 278,470 -0.92(-10.19%)
Jan 16, 2009 8.895 9.033 8.599 9.003 602,796 +0.23(+2.58%)
Jan 15, 2009 8.589 8.786 8.057 8.776 312,582 +0.17(+1.95%)
Jan 14, 2009 8.707 8.964 8.431 8.609 377,907 -0.23(-2.57%)
Jan 13, 2009 8.885 9.171 8.707 8.836 204,760 -0.06(-0.67%)
Jan 12, 2009 9.338 9.338 8.796 8.895 240,575 -0.48(-5.15%)
Jan 09, 2009 9.940 10.06 9.338 9.378 219,918 -0.59(-5.93%)
Jan 08, 2009 10.04 10.05 9.506 9.970 201,953 -0.08(-0.79%)
Jan 07, 2009 10.09 10.45 9.713 10.05 452,941 -0.23(-2.21%)
Jan 06, 2009 9.920 10.31 9.802 10.28 474,116 +0.40(+4.10%)
Jan 05, 2009 9.703 10.39 9.664 9.871 451,096 +0.04(+0.40%)
Jan 02, 2009 9.841 9.979 9.575 9.832 237,412 +0.02(+0.20%)
Dec 31, 2008 9.999 9.999 9.684 9.812 352,639 -0.15(-1.49%)
Dec 30, 2008 9.546 9.960 9.181 9.960 225,770 +0.54(+5.76%)
Dec 29, 2008 9.358 9.526 9.230 9.417 214,407 -0.04(-0.42%)
Dec 26, 2008 9.220 9.664 8.875 9.457 96,564 -0.09(-0.93%)
Dec 24, 2008 9.516 9.654 9.191 9.546 103,254 +0.06(+0.62%)
Dec 23, 2008 9.664 9.822 9.309 9.486 184,853 -0.05(-0.52%)
Dec 22, 2008 9.772 9.901 9.151 9.536 307,056 -0.25(-2.52%)
Dec 19, 2008 9.970 10.20 9.516 9.782 381,846 +0.06(+0.61%)
Dec 18, 2008 9.979 10.28 9.398 9.723 341,543 -0.12(-1.20%)
Dec 17, 2008 9.792 10.20 9.693 9.841 453,317 -0.10(-0.99%)
Dec 16, 2008 9.496 9.960 9.092 9.940 232,070 +0.61(+6.55%)
Dec 15, 2008 10.06 10.06 9.003 9.329 236,593 -0.67(-6.71%)
Dec 12, 2008 8.954 10.04 8.767 9.999 435,850 +0.99(+10.94%)
Dec 11, 2008 9.329 9.555 8.855 9.013 316,308 -0.47(-4.99%)
Dec 10, 2008 9.437 9.753 9.269 9.486 353,616 +0.14(+1.48%)
Dec 09, 2008 9.003 9.684 8.919 9.348 436,725 +0.19(+2.05%)
Dec 08, 2008 8.550 9.289 8.481 9.161 457,752 +0.73(+8.65%)
Dec 05, 2008 7.623 8.490 7.514 8.431 393,246 +0.66(+8.50%)
Dec 04, 2008 7.386 7.958 7.386 7.771 591,146 +0.29(+3.82%)
Dec 03, 2008 7.100 7.563 6.952 7.485 270,448 +0.34(+4.69%)
Dec 02, 2008 7.061 7.228 6.494 7.149 249,668 +0.27(+3.87%)
Dec 01, 2008 7.396 7.830 6.844 6.883 277,850 -0.79(-10.28%)
Nov 28, 2008 7.652 7.751 7.416 7.672 98,284 -0.14(-1.77%)
Nov 26, 2008 6.508 7.830 6.508 7.810 772,941 +1.13(+16.99%)
Nov 25, 2008 6.952 6.982 6.380 6.676 494,129 -0.19(-2.73%)
Nov 24, 2008 6.607 6.923 6.262 6.863 419,067 +0.33(+4.98%)
Nov 21, 2008 5.966 6.676 5.650 6.538 574,134 +0.68(+11.62%)
Nov 20, 2008 6.242 6.351 5.857 5.857 630,644 -0.42(-6.75%)
Nov 19, 2008 6.627 6.853 6.272 6.282 458,153 -0.35(-5.21%)
Nov 18, 2008 6.686 6.903 6.321 6.627 353,831 -0.02(-0.30%)
Nov 17, 2008 7.021 7.100 6.627 6.646 314,895 -0.41(-5.87%)
Nov 14, 2008 8.155 8.333 7.021 7.061 603,739 -1.23(-14.86%)
Nov 13, 2008 7.968 8.342 7.277 8.293 835,022 +0.36(+4.60%)
Nov 12, 2008 8.678 9.013 7.879 7.928 327,608 -0.88(-9.97%)
Nov 11, 2008 9.220 9.388 8.688 8.806 348,978 -0.51(-5.50%)
Nov 10, 2008 9.861 10.02 9.200 9.319 244,190 -0.31(-3.18%)
Nov 07, 2008 9.644 9.999 9.398 9.624 229,287 +0.09(+0.93%)
Nov 06, 2008 10.18 10.18 9.506 9.536 297,203 -0.69(-6.75%)
Nov 05, 2008 10.79 10.93 10.19 10.23 280,476 -0.73(-6.66%)
Nov 04, 2008 10.88 11.18 10.44 10.96 287,663 +0.20(+1.83%)
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