Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.380 1.480 1.310 1.400 326,122 +0.00(+0.00%)
Feb 26, 2009 1.970 1.970 1.150 1.400 2,631,886 -0.55(-28.21%)
Feb 25, 2009 2.130 2.130 1.880 1.950 283,000 -0.19(-8.88%)
Feb 24, 2009 2.010 2.190 1.940 2.140 228,446 +0.16(+8.08%)
Feb 23, 2009 2.020 2.240 1.840 1.980 323,145 -0.02(-1.00%)
Feb 20, 2009 1.900 2.070 1.800 2.000 616,071 +0.05(+2.56%)
Feb 19, 2009 2.100 2.130 1.920 1.950 308,037 -0.12(-5.80%)
Feb 18, 2009 2.070 2.160 2.010 2.070 267,783 +0.02(+0.98%)
Feb 17, 2009 2.200 2.220 2.020 2.050 242,713 -0.24(-10.48%)
Feb 13, 2009 2.310 2.340 2.240 2.290 165,746 -0.01(-0.43%)
Feb 12, 2009 2.250 2.350 2.210 2.300 181,023 +0.00(+0.00%)
Feb 11, 2009 2.370 2.370 2.270 2.300 120,432 -0.06(-2.54%)
Feb 10, 2009 2.380 2.420 2.350 2.360 329,924 -0.03(-1.26%)
Feb 09, 2009 2.210 2.440 2.210 2.390 517,224 +0.20(+9.13%)
Feb 06, 2009 2.250 2.420 2.170 2.190 369,384 -0.06(-2.67%)
Feb 05, 2009 2.240 2.320 2.200 2.250 296,413 -0.02(-0.88%)
Feb 04, 2009 2.360 2.490 2.240 2.270 252,453 -0.08(-3.40%)
Feb 03, 2009 2.360 2.480 2.260 2.350 239,185 +0.01(+0.43%)
Feb 02, 2009 2.200 2.360 2.120 2.340 208,964 +0.11(+4.93%)
Jan 30, 2009 2.450 2.450 2.220 2.230 335,427 -0.18(-7.47%)
Jan 29, 2009 2.490 2.500 2.260 2.410 409,881 -0.19(-7.31%)
Jan 28, 2009 2.330 2.660 2.330 2.600 3,040,127 +0.33(+14.54%)
Jan 27, 2009 2.170 2.350 2.150 2.270 192,530 +0.12(+5.58%)
Jan 26, 2009 2.110 2.190 2.100 2.150 150,188 +0.05(+2.38%)
Jan 23, 2009 2.030 2.170 2.010 2.100 157,419 -0.01(-0.47%)
Jan 22, 2009 2.180 2.230 2.080 2.110 179,071 -0.14(-6.22%)
Jan 21, 2009 2.150 2.250 2.090 2.250 195,101 +0.09(+4.17%)
Jan 20, 2009 2.150 2.210 2.010 2.160 376,625 -0.04(-1.82%)
Jan 16, 2009 2.250 2.278 2.130 2.200 162,578 -0.02(-0.90%)
Jan 15, 2009 2.150 2.240 2.050 2.220 320,919 +0.07(+3.26%)
Jan 14, 2009 2.160 2.260 2.100 2.150 252,915 -0.07(-3.15%)
Jan 13, 2009 2.200 2.330 2.150 2.220 143,773 +0.01(+0.45%)
Jan 12, 2009 2.280 2.350 2.180 2.210 257,003 -0.07(-3.07%)
Jan 09, 2009 2.580 2.590 2.270 2.280 190,675 -0.29(-11.28%)
Jan 08, 2009 2.440 2.590 2.440 2.570 244,004 +0.11(+4.47%)
Jan 07, 2009 2.470 2.510 2.380 2.460 177,582 -0.06(-2.38%)
Jan 06, 2009 2.600 2.640 2.270 2.520 1,592,566 -0.04(-1.56%)
Jan 05, 2009 2.650 2.650 2.420 2.560 215,424 -0.08(-3.03%)
Jan 02, 2009 2.380 2.690 2.210 2.640 781,234 +0.34(+14.78%)
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%)
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