Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.630 1.960 1.580 1.910 0 +0.28(+17.18%)
Oct 30, 2008 1.710 1.740 1.590 1.630 84,215,432 +0.08(+5.16%)
Oct 29, 2008 1.810 1.820 1.500 1.550 110,481,939 -0.28(-15.30%)
Oct 28, 2008 1.650 1.830 1.430 1.830 104,370,218 +0.48(+35.56%)
Oct 27, 2008 1.700 1.705 1.350 1.350 104,915,089 -0.35(-20.59%)
Oct 25, 2008 1.760 1.930 1.700 1.700 0 +0.00(+0.00%)
Oct 24, 2008 1.760 1.930 1.700 1.700 109,698,910 -0.40(-19.05%)
Oct 23, 2008 2.220 2.220 2.030 2.100 65,094,054 -0.01(-0.47%)
Oct 22, 2008 2.170 2.270 2.110 2.110 54,808,870 -0.10(-4.52%)
Oct 21, 2008 2.240 2.350 2.180 2.210 51,656,689 -0.10(-4.33%)
Oct 20, 2008 2.340 2.340 2.160 2.310 84,144,822 +0.21(+10.00%)
Oct 17, 2008 2.180 2.510 2.100 2.100 0 -0.33(-13.58%)
Oct 16, 2008 2.540 2.540 2.180 2.430 84,914,300 +0.00(+0.00%)
Oct 15, 2008 2.670 2.700 2.420 2.430 65,951,343 -0.37(-13.21%)
Oct 14, 2008 2.960 2.960 2.510 2.800 102,612,119 +0.23(+8.95%)
Oct 13, 2008 2.940 3.000 2.280 2.570 141,226,803 +0.24(+10.30%)
Oct 10, 2008 2.100 2.400 1.900 2.330 228,360,300 -0.06(-2.51%)
Oct 09, 2008 3.360 3.370 2.390 2.390 233,368,941 -0.80(-25.08%)
Oct 08, 2008 3.490 3.800 3.190 3.190 87,189,419 -0.32(-9.12%)
Oct 07, 2008 4.220 4.220 3.510 3.510 90,172,373 -0.36(-9.30%)
Oct 06, 2008 3.430 3.990 3.250 3.870 130,878,137 +0.01(+0.26%)
Oct 04, 2008 4.620 4.960 3.710 3.860 0 +0.00(+0.00%)
Oct 03, 2008 4.620 4.960 3.710 3.860 0 -0.14(-3.50%)
Oct 02, 2008 4.390 4.400 3.750 4.000 98,163,662 +0.05(+1.27%)
Oct 01, 2008 3.730 4.000 3.500 3.950 123,457,462 +0.62(+18.62%)
Sep 30, 2008 3.180 3.560 2.930 3.330 109,560,687 +0.83(+33.20%)
Sep 29, 2008 3.350 3.520 2.500 2.500 152,270,992 -0.65(-20.63%)
Sep 27, 2008 2.770 3.280 2.750 3.150 0 +0.00(+0.00%)
Sep 26, 2008 2.770 3.280 2.750 3.150 0 +0.13(+4.30%)
Sep 25, 2008 3.900 4.360 2.700 3.020 310,275,548 -0.29(-8.76%)
Sep 24, 2008 5.340 5.390 3.310 3.310 281,218,728 -1.69(-33.80%)
Sep 23, 2008 5.380 5.700 4.800 5.000 246,257,261 +0.28(+5.93%)
Sep 22, 2008 4.580 5.520 4.320 4.720 398,162,063 +0.87(+22.60%)
Sep 19, 2008 4.180 4.450 2.500 3.850 0 +1.16(+43.12%)
Sep 18, 2008 2.400 2.690 2.100 2.690 244,956,212 +0.64(+31.22%)
Sep 17, 2008 2.290 3.100 1.990 2.050 541,816,735 -1.70(-45.33%)
Sep 16, 2008 1.850 5.240 1.250 3.750 1,207,432,567 -1.01(-21.22%)
Sep 15, 2008 7.120 7.985 3.500 4.760 739,772,122 -7.38(-60.79%)
Sep 12, 2008 15.15 15.40 11.49 12.14 320,663,776 -5.41(-30.83%)
Sep 11, 2008 15.70 17.80 13.82 17.55 169,660,947 +0.05(+0.29%)
Sep 10, 2008 19.17 19.46 16.86 17.50 82,524,883 -0.87(-4.74%)
Sep 09, 2008 22.19 22.39 18.28 18.37 87,722,780 -4.39(-19.29%)
Sep 08, 2008 24.47 24.68 21.50 22.76 55,483,493 +0.42(+1.88%)
Sep 06, 2008 20.33 22.43 20.29 22.34 0 +0.00(+0.00%)
Sep 05, 2008 20.33 22.43 20.29 22.34 0 +1.12(+5.28%)
Sep 04, 2008 21.75 22.29 20.93 21.22 41,284,161 -1.36(-6.02%)
Sep 03, 2008 21.83 22.60 21.30 22.58 27,771,558 +0.62(+2.82%)
Sep 02, 2008 22.20 22.88 21.38 21.96 34,128,749 +0.47(+2.19%)
Aug 30, 2008 21.18 21.67 21.00 21.49 0 +0.00(+0.00%)
Aug 29, 2008 21.18 21.67 21.00 21.49 0 -0.02(-0.09%)
Aug 28, 2008 20.43 21.51 20.16 21.51 39,418,414 +1.51(+7.55%)
Aug 27, 2008 19.66 20.27 19.50 20.00 37,711,464 +0.36(+1.83%)
Aug 26, 2008 18.90 19.76 18.81 19.64 44,087,136 +0.86(+4.58%)
Aug 25, 2008 19.18 19.26 18.64 18.78 48,573,526 -1.09(-5.49%)
Aug 23, 2008 20.41 20.42 19.49 19.87 0 +0.00(+0.00%)
Aug 22, 2008 20.41 20.42 19.49 19.87 0 +0.09(+0.46%)
Aug 21, 2008 20.34 20.57 19.48 19.78 47,311,474 -1.02(-4.90%)
Aug 20, 2008 20.47 21.24 19.78 20.80 38,254,092 +0.48(+2.36%)
Aug 19, 2008 20.56 21.13 19.75 20.32 58,418,109 -1.28(-5.93%)
Aug 18, 2008 22.84 22.89 21.55 21.60 32,553,964 -1.39(-6.05%)
Aug 16, 2008 23.27 23.39 22.68 22.99 0 +0.00(+0.00%)
Aug 15, 2008 23.27 23.39 22.68 22.99 0 +0.17(+0.74%)
Aug 14, 2008 21.96 23.04 21.56 22.82 31,996,476 +0.77(+3.49%)
Aug 13, 2008 22.78 22.80 21.34 22.05 54,653,096 -0.80(-3.50%)
Aug 12, 2008 24.06 24.07 22.59 22.85 43,596,558 -1.62(-6.62%)
Aug 11, 2008 24.90 25.16 23.92 24.47 40,907,845 -0.40(-1.61%)
Aug 08, 2008 23.88 25.16 23.34 24.87 60,725,299 +1.03(+4.32%)
Aug 07, 2008 25.50 25.72 23.53 23.84 154,967,653 -5.25(-18.05%)
Aug 06, 2008 29.21 29.47 28.08 29.09 35,756,859 -0.80(-2.68%)
Aug 05, 2008 28.00 29.90 27.83 29.89 41,651,507 +3.20(+11.99%)
Aug 04, 2008 26.79 27.21 25.94 26.69 21,809,142 -0.10(-0.37%)
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