Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2009 4.530 4.540 4.530 4.540 813 +0.00(+0.00%)
May 27, 2009 4.550 4.550 4.515 4.540 1,020 +0.00(+0.11%)
May 26, 2009 4.760 4.760 4.535 4.535 819 -0.01(-0.21%)
May 20, 2009 4.540 4.545 4.545 4.545 813 +0.27(+6.40%)
May 19, 2009 4.271 4.271 4.271 4.271 2,048 -0.36(-7.70%)
May 18, 2009 4.637 4.637 4.628 4.628 1,870 -0.00(-0.11%)
May 15, 2009 4.633 4.637 4.393 4.633 7,432 +0.01(+0.21%)
May 12, 2009 4.569 4.623 4.623 4.623 1,843 +0.00(+0.00%)
May 04, 2009 4.623 4.623 4.623 4.623 819 -0.07(-1.56%)
Apr 22, 2009 4.696 4.696 4.696 4.696 0 +0.08(+1.78%)
Apr 17, 2009 4.772 4.772 4.614 4.614 829 -0.15(-3.10%)
Apr 16, 2009 4.792 4.792 4.426 4.762 682 +0.20(+4.33%)
Apr 14, 2009 4.662 4.564 4.564 4.564 15,763 -0.45(-8.98%)
Apr 07, 2009 4.441 5.014 5.014 5.014 1,451 +0.14(+2.87%)
Apr 06, 2009 4.407 5.062 4.407 4.874 5,208 +0.05(+1.10%)
Apr 03, 2009 4.821 4.821 4.821 4.821 3,111 +0.01(+0.30%)
Apr 02, 2009 4.807 4.807 4.807 4.807 207 +0.06(+1.26%)
Mar 30, 2009 4.749 4.747 4.747 4.747 207 +0.17(+3.64%)
Mar 25, 2009 4.580 4.580 4.580 4.580 207 +0.00(+0.00%)
Mar 24, 2009 4.580 4.580 4.580 4.580 829 +0.05(+1.17%)
Mar 23, 2009 4.339 4.527 4.334 4.527 10,596 +0.19(+4.33%)
Mar 19, 2009 4.339 4.339 4.339 4.339 2,074 +0.02(+0.56%)
Mar 18, 2009 4.325 4.334 4.315 4.315 1,866 -0.00(-0.11%)
Mar 17, 2009 4.320 4.320 4.320 4.320 207 +0.10(+2.40%)
Mar 13, 2009 4.320 4.219 4.219 4.219 829 +0.00(+0.00%)
Mar 12, 2009 4.219 4.219 4.219 4.219 207 -0.10(-2.40%)
Mar 11, 2009 4.322 4.322 4.322 4.322 207 -0.01(-0.28%)
Mar 09, 2009 3.857 4.334 4.334 4.334 2,074 -0.24(-5.27%)
Mar 06, 2009 4.224 4.575 3.862 4.575 4,183 -0.00(-0.11%)
Mar 05, 2009 4.580 4.580 4.580 4.580 207 +0.00(+0.00%)
Mar 04, 2009 4.518 4.580 4.518 4.580 414 +0.17(+3.83%)
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