Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.460 6.785 6.321 6.667 248,875 +0.05(+0.75%)
Feb 26, 2009 6.450 6.933 6.450 6.617 320,132 +0.22(+3.39%)
Feb 25, 2009 6.519 6.598 6.341 6.400 402,855 -0.16(-2.41%)
Feb 24, 2009 6.844 7.268 6.164 6.558 809,361 -0.49(-6.99%)
Feb 23, 2009 7.584 7.801 6.943 7.051 400,381 -0.53(-7.02%)
Feb 20, 2009 7.465 7.781 7.436 7.584 435,857 +0.00(+0.00%)
Feb 19, 2009 7.811 7.899 7.534 7.584 358,357 -0.14(-1.79%)
Feb 18, 2009 7.870 8.057 7.525 7.722 309,454 -0.02(-0.25%)
Feb 17, 2009 8.235 8.619 7.702 7.742 466,390 -0.78(-9.14%)
Feb 13, 2009 8.373 8.649 8.363 8.521 344,683 +0.13(+1.53%)
Feb 12, 2009 8.156 8.639 8.156 8.392 275,235 +0.04(+0.47%)
Feb 11, 2009 8.461 8.659 8.136 8.353 208,754 -0.10(-1.17%)
Feb 10, 2009 8.856 9.073 8.383 8.452 251,409 -0.49(-5.51%)
Feb 09, 2009 8.856 8.984 8.728 8.945 180,063 +0.02(+0.22%)
Feb 06, 2009 8.629 8.945 8.521 8.925 255,011 +0.26(+2.96%)
Feb 05, 2009 8.392 8.994 8.097 8.669 372,967 -0.17(-1.90%)
Feb 04, 2009 8.738 9.162 8.738 8.836 214,640 +0.13(+1.47%)
Feb 03, 2009 8.955 8.955 8.590 8.708 191,194 -0.21(-2.32%)
Feb 02, 2009 8.728 9.014 8.609 8.915 210,218 +0.06(+0.67%)
Jan 30, 2009 9.142 9.329 8.807 8.856 208,316 -0.21(-2.29%)
Jan 29, 2009 9.467 9.467 8.994 9.063 224,511 -0.55(-5.74%)
Jan 28, 2009 9.250 9.694 9.231 9.615 230,978 +0.46(+5.06%)
Jan 27, 2009 8.619 9.221 8.619 9.152 231,092 +0.59(+6.91%)
Jan 26, 2009 8.422 8.974 8.363 8.560 177,350 +0.13(+1.52%)
Jan 23, 2009 8.057 8.619 8.057 8.432 230,563 +0.16(+1.91%)
Jan 22, 2009 8.314 8.432 7.941 8.274 219,502 -0.27(-3.12%)
Jan 21, 2009 8.225 8.609 8.037 8.540 222,901 +0.45(+5.61%)
Jan 20, 2009 8.886 8.905 8.037 8.087 278,449 -0.92(-10.19%)
Jan 16, 2009 8.895 9.033 8.600 9.004 602,751 +0.23(+2.58%)
Jan 15, 2009 8.590 8.787 8.057 8.777 312,559 +0.17(+1.95%)
Jan 14, 2009 8.708 8.964 8.432 8.609 377,879 -0.23(-2.57%)
Jan 13, 2009 8.886 9.172 8.708 8.836 204,745 -0.06(-0.67%)
Jan 12, 2009 9.339 9.339 8.797 8.895 240,557 -0.48(-5.15%)
Jan 09, 2009 9.941 10.06 9.339 9.379 219,902 -0.59(-5.93%)
Jan 08, 2009 10.04 10.05 9.507 9.970 201,938 -0.08(-0.78%)
Jan 07, 2009 10.09 10.45 9.714 10.05 452,907 -0.23(-2.21%)
Jan 06, 2009 9.921 10.32 9.803 10.28 474,080 +0.40(+4.10%)
Jan 05, 2009 9.704 10.39 9.665 9.872 451,062 +0.04(+0.40%)
Jan 02, 2009 9.842 9.980 9.576 9.832 237,394 +0.02(+0.20%)
Dec 31, 2008 10.000 10.000 9.684 9.813 352,613 -0.15(-1.49%)
Dec 30, 2008 9.546 9.960 9.181 9.960 225,753 +0.54(+5.76%)
Dec 29, 2008 9.359 9.527 9.231 9.418 214,391 -0.04(-0.42%)
Dec 26, 2008 9.221 9.665 8.876 9.458 96,556 -0.09(-0.93%)
Dec 24, 2008 9.517 9.655 9.191 9.546 103,246 +0.06(+0.62%)
Dec 23, 2008 9.665 9.822 9.310 9.487 184,839 -0.05(-0.52%)
Dec 22, 2008 9.773 9.901 9.152 9.536 307,033 -0.25(-2.52%)
Dec 19, 2008 9.970 10.20 9.517 9.783 381,817 +0.06(+0.61%)
Dec 18, 2008 9.980 10.28 9.398 9.724 341,518 -0.12(-1.20%)
Dec 17, 2008 9.793 10.20 9.694 9.842 453,283 -0.10(-0.99%)
Dec 16, 2008 9.497 9.960 9.093 9.941 232,052 +0.61(+6.55%)
Dec 15, 2008 10.06 10.06 9.004 9.329 236,575 -0.67(-6.71%)
Dec 12, 2008 8.955 10.04 8.767 10.000 435,817 +0.99(+10.94%)
Dec 11, 2008 9.329 9.556 8.856 9.014 316,284 -0.47(-4.99%)
Dec 10, 2008 9.438 9.753 9.270 9.487 353,589 +0.14(+1.48%)
Dec 09, 2008 9.004 9.684 8.920 9.349 436,693 +0.19(+2.05%)
Dec 08, 2008 8.550 9.290 8.481 9.162 457,718 +0.73(+8.66%)
Dec 05, 2008 7.623 8.491 7.515 8.432 393,217 +0.66(+8.50%)
Dec 04, 2008 7.387 7.959 7.387 7.771 591,102 +0.29(+3.82%)
Dec 03, 2008 7.101 7.564 6.953 7.485 270,428 +0.34(+4.69%)
Dec 02, 2008 7.061 7.229 6.494 7.150 249,649 +0.27(+3.87%)
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