Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.180 3.560 2.930 3.330 109,560,687 +0.83(+33.20%)
Sep 29, 2008 3.350 3.520 2.500 2.500 152,270,992 -0.65(-20.63%)
Sep 27, 2008 2.770 3.280 2.750 3.150 0 +0.00(+0.00%)
Sep 26, 2008 2.770 3.280 2.750 3.150 0 +0.13(+4.30%)
Sep 25, 2008 3.900 4.360 2.700 3.020 310,275,548 -0.29(-8.76%)
Sep 24, 2008 5.340 5.390 3.310 3.310 281,218,728 -1.69(-33.80%)
Sep 23, 2008 5.380 5.700 4.800 5.000 246,257,261 +0.28(+5.93%)
Sep 22, 2008 4.580 5.520 4.320 4.720 398,162,063 +0.87(+22.60%)
Sep 19, 2008 4.180 4.450 2.500 3.850 0 +1.16(+43.12%)
Sep 18, 2008 2.400 2.690 2.100 2.690 244,956,212 +0.64(+31.22%)
Sep 17, 2008 2.290 3.100 1.990 2.050 541,816,735 -1.70(-45.33%)
Sep 16, 2008 1.850 5.240 1.250 3.750 1,207,432,567 -1.01(-21.22%)
Sep 15, 2008 7.120 7.985 3.500 4.760 739,772,122 -7.38(-60.79%)
Sep 12, 2008 15.15 15.40 11.49 12.14 320,663,776 -5.41(-30.83%)
Sep 11, 2008 15.70 17.80 13.82 17.55 169,660,947 +0.05(+0.29%)
Sep 10, 2008 19.17 19.46 16.86 17.50 82,524,883 -0.87(-4.74%)
Sep 09, 2008 22.19 22.39 18.28 18.37 87,722,780 -4.39(-19.29%)
Sep 08, 2008 24.47 24.68 21.50 22.76 55,483,493 +0.42(+1.88%)
Sep 06, 2008 20.33 22.43 20.29 22.34 0 +0.00(+0.00%)
Sep 05, 2008 20.33 22.43 20.29 22.34 0 +1.12(+5.28%)
Sep 04, 2008 21.75 22.29 20.93 21.22 41,284,161 -1.36(-6.02%)
Sep 03, 2008 21.83 22.60 21.30 22.58 27,771,558 +0.62(+2.82%)
Sep 02, 2008 22.20 22.88 21.38 21.96 34,128,749 +0.47(+2.19%)
Aug 30, 2008 21.18 21.67 21.00 21.49 0 +0.00(+0.00%)
Aug 29, 2008 21.18 21.67 21.00 21.49 0 -0.02(-0.09%)
Aug 28, 2008 20.43 21.51 20.16 21.51 39,418,414 +1.51(+7.55%)
Aug 27, 2008 19.66 20.27 19.50 20.00 37,711,464 +0.36(+1.83%)
Aug 26, 2008 18.90 19.76 18.81 19.64 44,087,136 +0.86(+4.58%)
Aug 25, 2008 19.18 19.26 18.64 18.78 48,573,526 -1.09(-5.49%)
Aug 23, 2008 20.41 20.42 19.49 19.87 0 +0.00(+0.00%)
Aug 22, 2008 20.41 20.42 19.49 19.87 0 +0.09(+0.46%)
Aug 21, 2008 20.34 20.57 19.48 19.78 47,311,474 -1.02(-4.90%)
Aug 20, 2008 20.47 21.24 19.78 20.80 38,254,092 +0.48(+2.36%)
Aug 19, 2008 20.56 21.13 19.75 20.32 58,418,109 -1.28(-5.93%)
Aug 18, 2008 22.84 22.89 21.55 21.60 32,553,964 -1.39(-6.05%)
Aug 16, 2008 23.27 23.39 22.68 22.99 0 +0.00(+0.00%)
Aug 15, 2008 23.27 23.39 22.68 22.99 0 +0.17(+0.74%)
Aug 14, 2008 21.96 23.04 21.56 22.82 31,996,476 +0.77(+3.49%)
Aug 13, 2008 22.78 22.80 21.34 22.05 54,653,096 -0.80(-3.50%)
Aug 12, 2008 24.06 24.07 22.59 22.85 43,596,558 -1.62(-6.62%)
Aug 11, 2008 24.90 25.16 23.92 24.47 40,907,845 -0.40(-1.61%)
Aug 08, 2008 23.88 25.16 23.34 24.87 60,725,299 +1.03(+4.32%)
Aug 07, 2008 25.50 25.72 23.53 23.84 154,967,653 -5.25(-18.05%)
Aug 06, 2008 29.21 29.47 28.08 29.09 35,756,859 -0.80(-2.68%)
Aug 05, 2008 28.00 29.90 27.83 29.89 41,651,507 +3.20(+11.99%)
Aug 04, 2008 26.79 27.21 25.94 26.69 21,809,142 -0.10(-0.37%)
Aug 01, 2008 26.52 27.03 25.50 26.79 23,483,786 +0.74(+2.84%)
Jul 31, 2008 26.31 27.30 25.85 26.05 28,530,414 -0.71(-2.65%)
Jul 30, 2008 26.32 27.58 25.49 26.76 39,607,130 +0.91(+3.52%)
Jul 29, 2008 25.85 25.85 22.14 25.85 62,516,926 +1.89(+7.89%)
Jul 28, 2008 27.22 27.75 23.81 23.96 45,040,126 -3.28(-12.04%)
Jul 25, 2008 27.68 28.47 26.80 27.24 32,486,669 -0.19(-0.69%)
Jul 24, 2008 30.22 30.25 27.11 27.43 41,909,875 -2.67(-8.87%)
Jul 23, 2008 28.23 31.09 28.23 30.10 50,158,188 +1.96(+6.97%)
Jul 22, 2008 26.17 28.39 25.10 28.14 36,440,462 +1.61(+6.07%)
Jul 21, 2008 26.36 28.19 26.36 26.53 49,439,322 +1.46(+5.82%)
Jul 18, 2008 25.04 25.17 23.88 25.07 38,746,870 +0.15(+0.60%)
Jul 17, 2008 23.77 24.93 23.13 24.92 51,326,820 +1.64(+7.04%)
Jul 16, 2008 21.00 23.28 20.70 23.28 49,373,169 +2.64(+12.79%)
Jul 15, 2008 21.55 22.08 19.73 20.64 71,398,788 -1.91(-8.47%)
Jul 14, 2008 24.00 24.49 22.49 22.55 31,053,884 -0.53(-2.30%)
Jul 11, 2008 23.17 23.90 21.75 23.08 60,883,961 -0.91(-3.79%)
Jul 10, 2008 25.71 26.22 23.76 23.99 50,614,982 -2.15(-8.22%)
Jul 09, 2008 27.40 27.72 26.00 26.14 29,648,642 -1.26(-4.60%)
Jul 08, 2008 25.91 27.52 25.40 27.40 32,826,092 +1.46(+5.63%)
Jul 07, 2008 26.40 26.75 25.31 25.94 29,188,748 -0.30(-1.14%)
Jul 04, 2008 27.04 27.04 25.77 26.24 17,322,663 +0.00(+0.00%)
Jul 03, 2008 27.04 27.04 25.77 26.24 17,322,663 -0.51(-1.91%)
Jul 02, 2008 26.77 27.34 26.46 26.75 30,707,937 +0.02(+0.07%)
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