Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.22 10.68 10.12 10.14 771,569 +0.04(+0.37%)
Apr 29, 2009 9.982 10.41 9.861 10.10 937,555 +0.22(+2.26%)
Apr 28, 2009 9.852 10.10 9.750 9.880 578,037 -0.07(-0.65%)
Apr 27, 2009 9.778 10.35 9.657 9.945 1,235,537 -0.92(-8.46%)
Apr 24, 2009 10.89 11.07 10.76 10.86 809,870 +0.05(+0.43%)
Apr 23, 2009 10.47 10.86 10.25 10.82 1,444,849 +0.39(+3.74%)
Apr 22, 2009 9.852 10.58 9.796 10.43 1,502,070 +0.38(+3.79%)
Apr 21, 2009 9.462 10.07 9.379 10.05 1,045,719 +0.58(+6.08%)
Apr 20, 2009 10.29 10.56 9.388 9.472 1,691,952 -1.66(-14.93%)
Apr 17, 2009 10.43 11.23 10.33 11.13 1,595,070 +0.74(+7.15%)
Apr 16, 2009 9.787 10.56 9.583 10.39 1,116,984 +0.68(+6.98%)
Apr 15, 2009 9.611 9.732 9.425 9.713 1,007,087 +0.06(+0.67%)
Apr 14, 2009 9.899 10.05 9.620 9.648 694,302 -0.45(-4.42%)
Apr 13, 2009 9.815 10.18 9.666 10.09 1,077,072 +0.10(+1.02%)
Apr 09, 2009 9.137 10.04 9.137 9.992 807,737 +1.03(+11.50%)
Apr 08, 2009 8.896 9.007 8.735 8.961 564,242 +0.16(+1.79%)
Apr 07, 2009 9.054 9.145 8.733 8.803 767,070 -0.38(-4.15%)
Apr 06, 2009 8.979 9.369 8.840 9.184 1,031,117 -0.82(-8.17%)
Apr 03, 2009 9.852 10.00 9.592 10.00 462,274 +0.12(+1.22%)
Apr 02, 2009 9.295 10.17 9.286 9.880 1,055,486 +0.82(+9.02%)
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