Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.650 2.990 2.290 2.300 3,693,269 +0.35(+17.95%)
Dec 30, 2008 1.940 1.980 1.870 1.950 138,744 +0.04(+2.09%)
Dec 29, 2008 2.000 2.000 1.870 1.910 152,035 -0.13(-6.37%)
Dec 26, 2008 1.970 2.070 1.720 2.040 144,429 +0.09(+4.62%)
Dec 24, 2008 1.980 2.030 1.890 1.950 96,235 -0.02(-1.02%)
Dec 23, 2008 1.770 2.080 1.770 1.970 262,088 +0.20(+11.30%)
Dec 22, 2008 1.910 2.040 1.730 1.770 418,048 -0.14(-7.33%)
Dec 19, 2008 2.250 2.500 1.890 1.910 5,672,775 -0.48(-20.08%)
Dec 18, 2008 2.480 2.530 2.290 2.390 113,004 -0.09(-3.63%)
Dec 17, 2008 2.520 2.520 2.290 2.480 277,395 -0.06(-2.36%)
Dec 16, 2008 2.610 2.650 2.420 2.540 293,009 +0.00(+0.00%)
Dec 15, 2008 2.700 2.860 2.400 2.540 924,230 -0.15(-5.58%)
Dec 12, 2008 2.180 2.780 2.040 2.690 806,723 +0.58(+27.49%)
Dec 11, 2008 2.010 2.470 2.010 2.110 182,862 +0.07(+3.43%)
Dec 10, 2008 1.880 2.190 1.860 2.040 128,427 +0.19(+10.27%)
Dec 09, 2008 1.740 1.930 1.680 1.850 971,202 +0.02(+1.09%)
Dec 08, 2008 1.320 1.910 1.270 1.830 327,102 +0.50(+37.59%)
Dec 05, 2008 1.200 1.390 1.120 1.330 248,118 +0.12(+9.92%)
Dec 04, 2008 1.280 1.310 1.200 1.210 200,486 -0.10(-7.63%)
Dec 03, 2008 1.370 1.390 1.250 1.310 337,493 -0.05(-3.68%)
Dec 02, 2008 1.500 1.530 1.290 1.360 509,852 -0.10(-6.85%)
Dec 01, 2008 1.580 1.610 1.400 1.460 815,413 -0.18(-10.98%)
Nov 28, 2008 1.580 1.680 1.570 1.640 48,620 +0.04(+2.50%)
Nov 26, 2008 1.650 1.660 1.560 1.600 441,834 -0.10(-5.88%)
Nov 25, 2008 1.510 1.700 1.470 1.700 334,521 +0.21(+14.09%)
Nov 24, 2008 1.430 1.510 1.350 1.490 316,742 +0.09(+6.43%)
Nov 21, 2008 1.380 1.410 1.110 1.400 427,802 +0.04(+2.94%)
Nov 20, 2008 1.620 1.620 1.360 1.360 338,986 -0.19(-12.26%)
Nov 19, 2008 1.830 1.830 1.540 1.550 555,972 -0.28(-15.30%)
Nov 18, 2008 1.810 1.940 1.760 1.830 408,603 +0.02(+1.10%)
Nov 17, 2008 1.930 2.010 1.790 1.810 223,049 -0.13(-6.70%)
Nov 14, 2008 2.180 2.230 1.940 1.940 182,534 -0.29(-13.00%)
Nov 13, 2008 1.970 2.240 1.920 2.230 310,887 +0.27(+13.78%)
Nov 12, 2008 2.350 2.390 1.950 1.960 385,347 -0.36(-15.52%)
Nov 11, 2008 2.540 2.540 2.320 2.320 449,917 -0.23(-9.02%)
Nov 10, 2008 2.720 2.720 2.490 2.550 180,311 -0.09(-3.41%)
Nov 07, 2008 2.380 2.640 2.380 2.640 402,182 +0.29(+12.34%)
Nov 06, 2008 2.290 2.540 2.290 2.350 554,943 +0.05(+2.17%)
Nov 05, 2008 3.100 3.220 2.200 2.300 734,599 -0.82(-26.28%)
Nov 04, 2008 3.640 3.640 3.100 3.120 352,100 +0.01(+0.32%)
Nov 03, 2008 3.190 3.420 3.040 3.110 501,549 +0.00(+0.00%)
Oct 31, 2008 2.660 3.110 2.420 3.110 419,236 +0.53(+20.54%)
Oct 30, 2008 2.440 2.580 2.380 2.580 295,738 +0.23(+9.79%)
Oct 29, 2008 2.430 2.600 2.340 2.350 341,888 -0.08(-3.29%)
Oct 28, 2008 2.410 2.700 2.370 2.430 363,258 +0.07(+2.97%)
Oct 27, 2008 2.760 2.900 2.360 2.360 272,537 -0.43(-15.41%)
Oct 24, 2008 2.820 2.880 2.600 2.790 158,238 -0.19(-6.38%)
Oct 23, 2008 3.010 3.030 2.810 2.980 197,939 -0.01(-0.33%)
Oct 22, 2008 3.190 3.280 2.950 2.990 220,172 -0.28(-8.56%)
Oct 21, 2008 3.430 3.500 3.250 3.270 169,663 -0.23(-6.57%)
Oct 20, 2008 3.560 3.670 3.250 3.500 379,092 +0.02(+0.57%)
Oct 17, 2008 3.350 3.870 3.350 3.480 302,795 +0.03(+0.87%)
Oct 16, 2008 3.250 3.520 3.110 3.450 302,071 +0.23(+7.14%)
Oct 15, 2008 3.570 3.620 3.190 3.220 247,984 -0.41(-11.29%)
Oct 14, 2008 4.090 4.090 3.510 3.630 330,312 -0.37(-9.25%)
Oct 13, 2008 3.150 4.000 3.150 4.000 359,933 +0.75(+23.08%)
Oct 10, 2008 3.310 3.390 3.020 3.250 607,477 -0.16(-4.69%)
Oct 09, 2008 3.940 4.400 3.410 3.410 341,750 -0.44(-11.43%)
Oct 08, 2008 3.920 4.100 3.460 3.850 726,354 +0.24(+6.65%)
Oct 07, 2008 4.350 4.690 3.590 3.610 455,230 -0.66(-15.46%)
Oct 06, 2008 4.600 4.610 4.040 4.270 336,721 -0.44(-9.34%)
Oct 03, 2008 4.890 5.100 4.710 4.710 157,356 -0.10(-2.08%)
Oct 02, 2008 5.100 5.220 4.710 4.810 282,984 -0.30(-5.87%)
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