Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.331 6.516 6.022 6.084 6,627,478 -0.10(-1.56%)
Apr 29, 2009 5.830 6.352 5.754 6.180 9,931,913 +0.41(+7.14%)
Apr 28, 2009 6.386 6.523 5.710 5.768 14,181,007 -0.93(-13.85%)
Apr 27, 2009 6.839 6.935 6.565 6.695 13,325,088 -0.23(-3.37%)
Apr 24, 2009 6.056 6.977 6.036 6.928 16,120,457 +0.97(+16.24%)
Apr 23, 2009 6.173 6.249 5.720 5.960 9,399,751 -0.21(-3.34%)
Apr 22, 2009 5.459 6.312 5.432 6.166 10,251,378 +0.49(+8.59%)
Apr 21, 2009 5.239 5.686 5.171 5.679 8,137,296 +0.41(+7.82%)
Apr 20, 2009 5.898 5.898 5.212 5.267 6,988,844 -0.67(-11.33%)
Apr 17, 2009 5.885 6.029 5.795 5.940 5,672,769 +0.16(+2.73%)
Apr 16, 2009 5.569 5.864 5.342 5.782 7,788,347 +0.34(+6.31%)
Apr 15, 2009 5.013 5.569 4.951 5.438 11,260,969 +0.38(+7.61%)
Apr 14, 2009 5.301 5.342 4.875 5.054 8,923,172 -0.22(-4.17%)
Apr 13, 2009 5.486 5.500 5.061 5.274 8,380,368 -0.30(-5.30%)
Apr 09, 2009 5.184 5.658 5.136 5.569 8,972,789 +0.61(+12.33%)
Apr 08, 2009 5.033 5.123 4.862 4.958 8,371,576 -0.05(-1.10%)
Apr 07, 2009 5.239 5.239 4.889 5.013 5,638,298 -0.32(-5.98%)
Apr 06, 2009 5.127 5.386 5.025 5.331 8,722,920 +0.12(+2.22%)
Apr 03, 2009 5.331 5.393 5.148 5.216 9,379,092 -0.12(-2.17%)
Apr 02, 2009 4.902 5.440 4.889 5.331 7,782,176 +0.57(+12.02%)
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