Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.311 8.766 8.171 8.757 1,291,492 +0.49(+5.96%)
May 28, 2009 8.283 8.478 7.994 8.264 616,687 +0.04(+0.45%)
May 27, 2009 8.236 8.515 8.088 8.227 496,109 -0.09(-1.12%)
May 26, 2009 7.846 8.357 7.846 8.320 1,382,450 +0.42(+5.29%)
May 22, 2009 8.218 8.218 7.884 7.902 643,398 -0.24(-2.96%)
May 21, 2009 8.357 8.371 7.986 8.144 894,375 -0.32(-3.73%)
May 20, 2009 8.524 8.794 8.413 8.459 775,788 -0.03(-0.33%)
May 19, 2009 8.404 8.664 8.320 8.487 433,920 +0.00(+0.00%)
May 18, 2009 7.995 8.617 7.995 8.487 886,435 +0.12(+1.44%)
May 15, 2009 8.292 8.543 8.171 8.366 755,891 -0.01(-0.11%)
May 14, 2009 8.134 8.580 8.079 8.376 858,964 +0.24(+2.97%)
May 13, 2009 8.190 8.274 7.939 8.134 1,146,604 -0.17(-2.01%)
May 12, 2009 8.710 9.044 8.116 8.301 1,062,194 -0.49(-5.60%)
May 11, 2009 8.710 8.905 8.580 8.794 734,289 +0.02(+0.21%)
May 08, 2009 8.366 9.119 8.255 8.775 1,954,728 -0.39(-4.26%)
May 07, 2009 9.796 9.852 9.091 9.165 912,326 -0.48(-5.00%)
May 06, 2009 10.05 10.15 9.518 9.648 899,191 -0.32(-3.17%)
May 05, 2009 10.16 10.31 9.815 9.964 785,509 -0.19(-1.83%)
May 04, 2009 9.759 10.21 9.713 10.15 1,010,250 +0.54(+5.60%)
May 01, 2009 10.14 10.25 9.462 9.611 1,086,863 -0.53(-5.22%)
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%)
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