Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.015 6.114 5.901 6.110 27,011,796 +0.14(+2.36%)
May 28, 2009 6.096 6.116 5.839 5.969 30,591,892 -0.08(-1.30%)
May 27, 2009 6.069 6.232 6.006 6.048 47,122,420 -0.04(-0.65%)
May 26, 2009 5.791 6.116 5.717 6.087 37,030,752 +0.23(+3.96%)
May 22, 2009 5.816 5.917 5.727 5.855 20,619,292 +0.01(+0.25%)
May 21, 2009 5.797 5.959 5.725 5.841 30,260,716 -0.02(-0.35%)
May 20, 2009 6.067 6.075 5.822 5.862 44,326,752 -0.15(-2.48%)
May 19, 2009 5.946 6.071 5.899 6.011 65,176,640 +0.23(+3.90%)
May 18, 2009 5.636 5.791 5.607 5.785 42,432,968 +0.23(+4.10%)
May 15, 2009 5.549 5.661 5.512 5.557 36,049,800 -0.00(-0.04%)
May 14, 2009 5.715 5.866 5.553 5.559 41,231,008 -0.16(-2.72%)
May 13, 2009 5.686 5.762 5.655 5.715 47,861,876 -0.13(-2.23%)
May 12, 2009 5.971 6.015 5.725 5.845 61,694,500 +0.08(+1.36%)
May 11, 2009 5.795 5.837 5.615 5.766 36,025,004 -0.04(-0.75%)
May 08, 2009 5.984 6.002 5.754 5.810 36,812,248 -0.12(-2.06%)
May 07, 2009 6.085 6.089 5.859 5.932 43,676,648 +0.03(+0.46%)
May 06, 2009 6.062 6.106 5.843 5.905 30,018,458 -0.11(-1.86%)
May 05, 2009 5.975 6.052 5.946 6.017 24,359,650 +0.01(+0.14%)
May 04, 2009 6.011 6.024 5.978 6.009 36,065,280 +0.24(+4.13%)
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