Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.675 4.930 4.572 4.573 248,210 -0.08(-1.65%)
Feb 26, 2009 4.641 4.734 4.505 4.649 139,736 +0.06(+1.30%)
Feb 25, 2009 4.785 4.921 4.445 4.590 157,522 -0.22(-4.59%)
Feb 24, 2009 4.887 5.048 4.590 4.811 532,439 +0.00(+0.00%)
Feb 23, 2009 4.785 5.045 4.768 4.811 140,592 +0.09(+1.98%)
Feb 20, 2009 5.049 5.083 4.717 4.717 426,353 -0.45(-8.72%)
Feb 19, 2009 4.938 5.304 4.938 5.168 68,932 +0.29(+5.92%)
Feb 18, 2009 5.253 5.253 4.837 4.879 144,553 -0.35(-6.67%)
Feb 17, 2009 5.346 5.389 5.142 5.227 178,578 -0.39(-6.96%)
Feb 13, 2009 5.703 5.754 5.482 5.618 80,134 -0.08(-1.49%)
Feb 12, 2009 5.431 5.759 5.363 5.703 70,805 +0.08(+1.51%)
Feb 11, 2009 5.754 5.873 5.567 5.618 92,240 -0.12(-2.07%)
Feb 10, 2009 6.332 6.332 5.678 5.737 100,224 -0.63(-9.88%)
Feb 09, 2009 6.358 6.579 6.239 6.366 31,282 -0.04(-0.66%)
Feb 06, 2009 6.094 6.604 5.967 6.409 69,356 +0.29(+4.72%)
Feb 05, 2009 5.746 6.230 5.746 6.120 54,066 +0.34(+5.88%)
Feb 04, 2009 5.805 6.307 5.661 5.780 101,074 -0.01(-0.15%)
Feb 03, 2009 6.120 6.120 5.678 5.788 229,015 -0.28(-4.62%)
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