Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.324 9.622 8.823 9.562 165,865 +0.25(+2.65%)
Nov 27, 2009 9.622 9.622 9.239 9.316 54,918 -0.54(-5.44%)
Nov 25, 2009 10.05 10.05 9.758 9.851 69,422 -0.12(-1.19%)
Nov 24, 2009 10.04 10.11 9.775 9.970 126,129 -0.14(-1.43%)
Nov 23, 2009 10.05 10.35 9.962 10.11 202,555 +0.14(+1.45%)
Nov 20, 2009 9.860 10.07 9.860 9.970 121,782 +0.04(+0.43%)
Nov 19, 2009 9.936 10.06 9.826 9.928 170,913 -0.09(-0.93%)
Nov 18, 2009 9.945 10.16 9.885 10.02 202,636 +0.08(+0.86%)
Nov 17, 2009 9.902 10.11 9.860 9.936 197,626 +0.00(+0.00%)
Nov 16, 2009 9.919 10.11 9.902 9.936 128,122 +0.15(+1.56%)
Nov 13, 2009 9.792 10.05 9.724 9.783 239,316 +0.01(+0.09%)
Nov 12, 2009 9.792 9.919 9.741 9.775 87,361 -0.09(-0.86%)
Nov 11, 2009 9.902 9.911 9.732 9.860 124,258 +0.11(+1.13%)
Nov 10, 2009 9.579 9.877 9.579 9.749 161,087 +0.07(+0.70%)
Nov 09, 2009 9.605 9.707 9.426 9.681 189,522 +0.22(+2.34%)
Nov 06, 2009 9.392 9.707 9.290 9.460 112,674 -0.09(-0.98%)
Nov 05, 2009 9.129 9.775 9.078 9.554 159,059 +0.56(+6.24%)
Nov 04, 2009 9.103 9.409 8.916 8.993 167,351 -0.04(-0.47%)
Nov 03, 2009 9.103 9.860 8.483 9.035 357,886 +1.40(+18.37%)
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