Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.940 8.011 7.719 7.733 26,763,140 -0.23(-2.89%)
Oct 29, 2009 7.911 7.992 7.777 7.963 21,586,494 +0.13(+1.64%)
Oct 28, 2009 8.091 8.135 7.818 7.835 25,724,332 -0.24(-2.97%)
Oct 27, 2009 8.303 8.303 8.067 8.075 28,464,202 -0.24(-2.89%)
Oct 26, 2009 8.278 8.414 8.236 8.315 27,913,246 +0.08(+0.96%)
Oct 23, 2009 8.267 8.321 8.207 8.236 23,450,272 -0.09(-1.09%)
Oct 22, 2009 8.108 8.348 8.077 8.328 34,873,148 +0.18(+2.24%)
Oct 21, 2009 7.978 8.259 7.976 8.145 36,992,548 +0.12(+1.50%)
Oct 20, 2009 8.021 8.075 8.011 8.025 19,848,146 -0.06(-0.77%)
Oct 19, 2009 7.957 8.118 7.913 8.087 15,281,298 +0.16(+1.96%)
Oct 16, 2009 7.835 7.971 7.768 7.932 18,993,710 +0.04(+0.55%)
Oct 15, 2009 7.835 7.905 7.797 7.889 21,619,360 +0.04(+0.50%)
Oct 14, 2009 7.864 7.901 7.764 7.849 39,642,504 +0.05(+0.61%)
Oct 13, 2009 7.829 7.891 7.795 7.802 21,968,920 -0.04(-0.48%)
Oct 12, 2009 7.851 7.886 7.816 7.839 19,495,292 +0.01(+0.13%)
Oct 09, 2009 7.795 7.851 7.657 7.829 28,381,488 +0.05(+0.59%)
Oct 08, 2009 7.947 8.042 7.762 7.783 37,336,192 -0.10(-1.26%)
Oct 07, 2009 7.984 8.000 7.833 7.882 15,288,866 -0.08(-0.99%)
Oct 06, 2009 7.884 7.990 7.884 7.961 22,156,804 +0.25(+3.28%)
Oct 05, 2009 7.506 7.731 7.470 7.708 16,381,134 +0.20(+2.62%)
Oct 02, 2009 7.564 7.597 7.481 7.512 20,729,334 -0.10(-1.33%)
Oct 01, 2009 7.669 7.723 7.545 7.613 24,605,100 -0.08(-1.02%)
Sep 30, 2009 7.692 7.737 7.541 7.692 22,897,474 +0.03(+0.41%)
Sep 29, 2009 7.752 7.800 7.626 7.661 13,898,054 -0.09(-1.19%)
Sep 28, 2009 7.636 7.779 7.615 7.753 13,259,036 +0.12(+1.61%)
Sep 25, 2009 7.752 7.777 7.576 7.630 21,957,024 -0.14(-1.79%)
Sep 24, 2009 7.785 7.851 7.684 7.768 16,534,151 -0.02(-0.27%)
Sep 23, 2009 7.984 8.013 7.785 7.789 18,572,302 -0.16(-2.06%)
Sep 22, 2009 7.944 7.996 7.891 7.953 19,723,190 +0.07(+0.87%)
Sep 21, 2009 7.804 7.990 7.737 7.884 19,735,072 +0.01(+0.11%)
Sep 18, 2009 7.864 7.922 7.797 7.876 22,291,230 +0.06(+0.79%)
Sep 17, 2009 7.802 7.882 7.756 7.814 19,700,548 +0.06(+0.80%)
Sep 16, 2009 7.735 7.849 7.704 7.752 17,168,418 +0.04(+0.46%)
Sep 15, 2009 7.588 7.721 7.557 7.717 21,140,334 +0.06(+0.81%)
Sep 14, 2009 7.551 7.661 7.508 7.655 12,002,816 +0.07(+0.93%)
Sep 11, 2009 7.526 7.636 7.510 7.584 23,871,664 +0.08(+1.02%)
Sep 10, 2009 7.541 7.557 7.445 7.508 23,041,884 -0.04(-0.49%)
Sep 09, 2009 7.454 7.555 7.445 7.545 28,218,990 +0.07(+0.94%)
Sep 08, 2009 7.557 7.578 7.433 7.474 21,716,796 -0.02(-0.25%)
Sep 04, 2009 7.425 7.537 7.400 7.493 15,355,700 +0.09(+1.23%)
Sep 03, 2009 7.282 7.414 7.220 7.402 28,991,358 +0.19(+2.64%)
Sep 02, 2009 7.323 7.356 7.203 7.212 26,516,382 -0.10(-1.36%)
Sep 01, 2009 7.472 7.516 7.288 7.311 21,983,718 -0.13(-1.78%)
Aug 31, 2009 7.508 7.547 7.423 7.443 17,817,728 -0.12(-1.59%)
Aug 28, 2009 7.723 7.742 7.533 7.564 23,028,438 -0.14(-1.80%)
Aug 27, 2009 7.597 7.717 7.508 7.702 28,233,166 +0.12(+1.64%)
Aug 26, 2009 7.514 7.615 7.485 7.578 23,042,512 -0.01(-0.11%)
Aug 25, 2009 7.315 7.619 7.280 7.586 33,442,988 +0.26(+3.56%)
Aug 24, 2009 7.421 7.460 7.311 7.325 18,936,646 -0.10(-1.34%)
Aug 21, 2009 7.421 7.506 7.361 7.425 18,282,748 +0.05(+0.65%)
Aug 20, 2009 7.257 7.391 7.234 7.377 22,884,352 +0.13(+1.77%)
Aug 19, 2009 7.040 7.259 7.040 7.249 27,117,168 +0.14(+1.98%)
Aug 18, 2009 7.152 7.234 6.998 7.108 57,391,212 +0.01(+0.09%)
Aug 17, 2009 7.199 7.346 7.062 7.102 33,830,740 -0.16(-2.25%)
Aug 14, 2009 7.334 7.361 7.181 7.265 20,844,390 -0.06(-0.76%)
Aug 13, 2009 7.394 7.414 7.251 7.321 22,602,026 -0.11(-1.45%)
Aug 12, 2009 7.272 7.510 7.272 7.429 18,760,708 +0.16(+2.25%)
Aug 11, 2009 7.282 7.332 7.166 7.265 18,784,450 -0.02(-0.23%)
Aug 10, 2009 7.346 7.361 7.193 7.282 16,622,488 -0.06(-0.87%)
Aug 07, 2009 7.288 7.361 7.203 7.346 28,332,692 +0.13(+1.84%)
Aug 06, 2009 7.512 7.624 7.195 7.214 45,523,584 -0.30(-4.00%)
Aug 05, 2009 7.429 7.522 7.286 7.514 20,196,348 +0.11(+1.48%)
Aug 04, 2009 7.551 7.584 7.381 7.404 22,387,918 -0.16(-2.13%)
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