Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.24 15.47 14.84 15.20 818,320 -0.19(-1.23%)
Oct 30, 2008 15.04 15.51 14.57 15.39 693,385 +0.69(+4.69%)
Oct 29, 2008 14.86 15.16 14.34 14.70 1,411,843 -0.02(-0.14%)
Oct 28, 2008 14.10 14.77 13.56 14.72 822,290 +0.88(+6.36%)
Oct 27, 2008 14.15 14.36 13.72 13.84 985,274 -0.53(-3.69%)
Oct 24, 2008 13.55 14.75 13.25 14.37 1,505,599 +0.43(+3.08%)
Oct 23, 2008 14.46 14.72 13.58 13.94 1,757,280 -0.55(-3.80%)
Oct 22, 2008 15.35 15.35 14.25 14.49 1,124,579 -1.00(-6.46%)
Oct 21, 2008 15.86 16.05 15.40 15.49 1,114,157 -0.26(-1.65%)
Oct 20, 2008 15.58 15.80 15.15 15.75 1,196,663 +0.39(+2.54%)
Oct 17, 2008 15.65 16.45 15.24 15.36 1,857,983 -0.82(-5.07%)
Oct 16, 2008 15.80 16.30 15.03 16.18 1,896,286 +0.61(+3.92%)
Oct 15, 2008 16.38 16.46 15.33 15.57 1,600,493 -1.17(-6.99%)
Oct 14, 2008 18.81 18.81 16.50 16.74 4,780,299 -2.64(-13.62%)
Oct 13, 2008 18.93 19.45 18.18 19.38 2,045,541 +1.31(+7.25%)
Oct 10, 2008 17.58 18.45 16.49 18.07 2,940,753 -0.23(-1.26%)
Oct 09, 2008 18.99 19.71 17.82 18.30 2,273,656 -0.85(-4.44%)
Oct 08, 2008 17.82 19.29 17.74 19.15 2,313,085 +0.92(+5.05%)
Oct 07, 2008 18.73 19.03 18.19 18.23 1,706,446 -0.26(-1.41%)
Oct 06, 2008 18.79 19.20 17.79 18.49 1,760,018 -0.76(-3.95%)
Oct 03, 2008 19.18 19.86 19.07 19.25 1,186,464 +0.17(+0.89%)
Oct 02, 2008 19.52 19.82 18.83 19.08 784,054 -0.50(-2.55%)
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