Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.773 3.850 3.483 3.512 3,236,905 -0.19(-5.21%)
Jan 28, 2010 4.014 4.043 3.628 3.705 2,743,771 -0.31(-7.69%)
Jan 27, 2010 3.956 4.072 3.869 4.014 815,127 +0.05(+1.22%)
Jan 26, 2010 3.947 4.082 3.879 3.966 1,159,651 +0.00(+0.00%)
Jan 25, 2010 4.062 4.096 3.947 3.966 1,779,126 -0.05(-1.20%)
Jan 22, 2010 4.381 4.390 3.985 4.014 3,313,238 -0.54(-11.86%)
Jan 21, 2010 4.593 4.670 4.458 4.554 1,204,542 -0.04(-0.84%)
Jan 20, 2010 4.709 4.747 4.497 4.593 956,903 -0.17(-3.64%)
Jan 19, 2010 4.699 4.767 4.622 4.767 753,090 +0.08(+1.65%)
Jan 15, 2010 4.873 4.690 4.690 4.690 750,313 -0.15(-3.19%)
Jan 14, 2010 4.757 4.873 4.690 4.844 485,644 +0.05(+1.01%)
Jan 13, 2010 4.709 4.825 4.603 4.796 825,260 +0.11(+2.26%)
Jan 12, 2010 4.931 4.979 4.670 4.690 1,031,300 -0.27(-5.45%)
Jan 11, 2010 5.085 5.095 4.931 4.960 896,841 -0.09(-1.72%)
Jan 08, 2010 5.018 5.095 4.979 5.047 560,359 +0.00(+0.00%)
Jan 07, 2010 5.018 5.114 4.854 5.047 831,402 +0.04(+0.77%)
Jan 06, 2010 5.066 5.201 4.854 5.008 2,259,519 -0.09(-1.70%)
Jan 05, 2010 5.191 5.191 5.095 5.095 1,522,068 -0.12(-2.22%)
Jan 04, 2010 5.162 5.259 5.018 5.211 819,189 +0.12(+2.27%)
Dec 31, 2009 5.153 5.095 5.095 5.095 647,819 -0.05(-0.94%)
Dec 30, 2009 5.182 5.317 5.056 5.143 933,302 -0.08(-1.48%)
Dec 29, 2009 5.471 5.548 5.191 5.220 519,387 -0.20(-3.74%)
Dec 28, 2009 5.413 5.548 5.336 5.423 1,233,671 +0.00(+0.00%)
Dec 24, 2009 5.269 5.452 5.172 5.423 1,017,176 +0.16(+3.12%)
Dec 23, 2009 5.240 5.280 5.148 5.259 1,491,436 +0.12(+2.25%)
Dec 22, 2009 4.728 5.172 4.709 5.143 1,932,282 +0.43(+9.22%)
Dec 21, 2009 4.767 4.805 4.603 4.709 1,014,877 -0.02(-0.41%)
Dec 18, 2009 4.738 4.796 4.593 4.728 1,628,674 +0.06(+1.24%)
Dec 17, 2009 4.699 4.815 4.506 4.670 737,317 -0.10(-2.02%)
Dec 16, 2009 4.699 4.854 4.612 4.767 651,529 +0.14(+3.13%)
Dec 15, 2009 4.805 4.863 4.622 4.622 881,377 -0.18(-3.82%)
Dec 14, 2009 4.747 4.825 4.699 4.805 989,924 +0.01(+0.20%)
Dec 11, 2009 4.680 4.825 4.632 4.796 1,304,679 +0.18(+3.97%)
Dec 10, 2009 4.747 4.747 4.564 4.612 811,612 -0.10(-2.05%)
Dec 09, 2009 4.632 4.728 4.545 4.709 680,465 +0.09(+1.88%)
Dec 08, 2009 4.554 4.651 4.468 4.622 738,468 +0.00(+0.00%)
Dec 07, 2009 4.516 4.690 4.468 4.622 747,790 +0.11(+2.35%)
Dec 04, 2009 4.342 4.622 4.304 4.516 1,423,326 +0.27(+6.36%)
Dec 03, 2009 4.284 4.342 4.226 4.246 592,952 +0.00(+0.00%)
Dec 02, 2009 4.168 4.313 4.168 4.246 939,507 +0.09(+2.09%)
Dec 01, 2009 4.101 4.197 4.053 4.159 1,889,573 +0.14(+3.36%)
Nov 30, 2009 3.937 4.024 3.889 4.024 1,043,183 +0.07(+1.71%)
Nov 27, 2009 3.879 4.033 3.850 3.956 366,704 -0.13(-3.07%)
Nov 25, 2009 4.149 4.149 4.053 4.082 379,914 -0.03(-0.70%)
Nov 24, 2009 4.140 4.140 3.966 4.111 879,556 -0.04(-0.93%)
Nov 23, 2009 4.014 4.178 3.995 4.149 817,981 +0.24(+6.17%)
Nov 20, 2009 3.860 4.014 3.860 3.908 936,943 -0.02(-0.49%)
Nov 19, 2009 4.014 4.024 3.860 3.927 1,038,059 -0.13(-3.09%)
Nov 18, 2009 4.014 4.101 3.821 4.052 904,437 +0.05(+1.20%)
Nov 17, 2009 4.014 4.082 3.937 4.004 677,230 -0.06(-1.43%)
Nov 16, 2009 3.937 4.091 3.918 4.062 723,190 +0.17(+4.47%)
Nov 13, 2009 3.754 3.908 3.676 3.889 608,117 +0.15(+4.13%)
Nov 12, 2009 3.889 4.043 3.725 3.734 827,741 -0.18(-4.68%)
Nov 11, 2009 3.937 3.947 3.836 3.918 617,941 +0.06(+1.50%)
Nov 10, 2009 4.053 4.120 3.840 3.860 621,982 -0.22(-5.44%)
Nov 09, 2009 4.004 4.178 3.985 4.082 908,492 +0.17(+4.44%)
Nov 06, 2009 3.811 3.947 3.792 3.908 948,321 +0.02(+0.50%)
Nov 05, 2009 3.725 3.908 3.647 3.889 1,274,866 +0.21(+5.77%)
Nov 04, 2009 3.618 3.773 3.618 3.676 1,687,185 +0.09(+2.42%)
Nov 03, 2009 3.522 3.590 3.425 3.590 915,748 +0.02(+0.54%)
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