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%)
Apr 01, 2009 9.193 9.379 8.868 9.063 1,010,071 -0.24(-2.59%)
Mar 31, 2009 9.082 9.518 8.989 9.304 842,111 +0.32(+3.51%)
Mar 30, 2009 9.091 9.304 8.775 8.989 759,529 -0.40(-4.25%)
Mar 26, 2009 9.063 9.444 9.007 9.388 1,349,111 +0.36(+4.01%)
Mar 25, 2009 8.719 9.156 8.561 9.026 1,747,742 +0.51(+6.00%)
Mar 24, 2009 8.673 8.710 7.967 8.515 1,981,135 -0.10(-1.19%)
Mar 23, 2009 8.357 8.617 8.023 8.617 1,257,684 +0.70(+8.79%)
Mar 20, 2009 8.144 8.339 7.856 7.921 678,980 -0.09(-1.16%)
Mar 19, 2009 8.357 8.385 7.939 8.014 937,530 -0.27(-3.25%)
Mar 18, 2009 7.651 8.385 7.642 8.283 798,997 +0.62(+8.12%)
Mar 17, 2009 7.317 7.670 7.280 7.661 684,333 +0.36(+4.96%)
Mar 16, 2009 7.410 7.549 7.261 7.299 767,956 -0.09(-1.26%)
Mar 13, 2009 7.373 7.424 7.261 7.391 820,925 +0.06(+0.76%)
Mar 12, 2009 6.676 7.419 6.584 7.336 1,408,305 +0.61(+9.12%)
Mar 11, 2009 6.444 6.779 6.342 6.723 1,072,161 +0.55(+8.87%)
Mar 10, 2009 5.869 6.194 5.785 6.175 1,759,963 +0.53(+9.37%)
Mar 09, 2009 6.036 6.110 5.618 5.646 1,803,994 -0.46(-7.46%)
Mar 06, 2009 6.435 6.481 5.720 6.101 2,813,976 -0.22(-3.52%)
Mar 05, 2009 7.224 7.243 6.259 6.324 2,760,665 -0.92(-12.69%)
Mar 04, 2009 7.577 7.679 7.169 7.243 1,488,824 -0.59(-7.47%)
Mar 02, 2009 8.171 8.339 7.800 7.828 662,532 -0.53(-6.33%)
Feb 27, 2009 8.041 8.561 8.041 8.357 502,750 +0.18(+2.16%)
Feb 26, 2009 8.413 8.561 8.171 8.181 426,554 -0.18(-2.11%)
Feb 25, 2009 8.385 8.589 8.106 8.357 402,468 -0.06(-0.77%)
Feb 24, 2009 8.218 8.478 8.134 8.422 765,896 +0.30(+3.66%)
Feb 23, 2009 8.608 8.738 8.125 8.125 631,324 -0.44(-5.10%)
Feb 20, 2009 8.134 8.729 8.134 8.561 674,396 +0.20(+2.44%)
Feb 19, 2009 8.469 8.729 8.329 8.357 348,726 -0.03(-0.33%)
Feb 18, 2009 8.469 8.580 8.301 8.385 639,753 -0.04(-0.44%)
Feb 17, 2009 8.552 8.691 8.348 8.422 631,455 -0.43(-4.83%)
Feb 13, 2009 8.989 9.100 8.757 8.849 476,136 -0.16(-1.75%)
Feb 12, 2009 8.701 9.072 8.682 9.007 693,301 -0.13(-1.42%)
Feb 11, 2009 9.304 9.351 8.933 9.137 575,160 -0.09(-1.01%)
Feb 10, 2009 9.611 9.861 9.221 9.230 540,961 -0.42(-4.33%)
Feb 09, 2009 9.732 9.889 9.527 9.648 461,902 -0.14(-1.42%)
Feb 06, 2009 9.314 9.982 9.230 9.787 549,121 +0.44(+4.67%)
Feb 05, 2009 8.942 9.397 8.942 9.351 552,876 +0.30(+3.28%)
Feb 04, 2009 9.193 9.351 8.905 9.054 435,388 -0.17(-1.81%)
Feb 03, 2009 9.063 9.314 8.831 9.221 472,455 +0.20(+2.27%)
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