Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.623 3.690 3.517 3.594 1,214,533 -0.07(-1.84%)
Jul 30, 2009 3.555 3.825 3.430 3.661 2,832,972 +0.15(+4.40%)
Jul 29, 2009 3.488 3.517 3.343 3.507 993,642 -0.03(-0.82%)
Jul 28, 2009 3.478 3.565 3.439 3.536 721,087 +0.01(+0.27%)
Jul 27, 2009 3.507 3.565 3.411 3.526 560,060 +0.08(+2.23%)
Jul 24, 2009 3.430 3.459 3.324 3.449 567,089 -0.02(-0.56%)
Jul 23, 2009 3.218 3.565 3.199 3.468 2,640,694 +0.29(+9.09%)
Jul 22, 2009 3.247 3.333 3.016 3.179 2,038,170 -0.11(-3.23%)
Jul 21, 2009 3.391 3.418 3.179 3.285 1,075,298 -0.08(-2.29%)
Jul 20, 2009 3.305 3.420 3.228 3.362 1,163,989 +0.09(+2.65%)
Jul 17, 2009 3.170 3.314 3.083 3.276 1,949,985 +0.12(+3.66%)
Jul 16, 2009 2.842 3.170 2.823 3.160 1,524,707 +0.29(+10.07%)
Jul 15, 2009 2.852 2.938 2.678 2.871 1,223,944 +0.22(+8.36%)
Jul 14, 2009 2.640 2.678 2.592 2.649 451,302 +0.00(+0.00%)
Jul 13, 2009 2.572 2.698 2.534 2.649 532,969 +0.04(+1.48%)
Jul 10, 2009 2.611 2.717 2.563 2.611 473,276 -0.02(-0.73%)
Jul 09, 2009 2.592 2.698 2.553 2.630 580,323 +0.08(+3.02%)
Jul 08, 2009 2.649 2.678 2.437 2.553 1,663,775 -0.09(-3.28%)
Jul 07, 2009 2.804 2.832 2.621 2.640 1,174,797 -0.15(-5.52%)
Jul 06, 2009 2.842 2.842 2.717 2.794 950,214 -0.06(-2.03%)
Jul 02, 2009 2.842 2.929 2.823 2.852 1,621,670 -0.04(-1.33%)
Jul 01, 2009 2.669 2.938 2.630 2.890 1,877,458 +0.27(+10.29%)
Jun 30, 2009 2.582 2.698 2.558 2.621 1,159,330 +0.05(+1.87%)
Jun 29, 2009 2.495 2.645 2.495 2.572 578,447 +0.09(+3.49%)
Jun 26, 2009 2.524 2.592 2.370 2.486 1,900,342 +0.02(+0.78%)
Jun 25, 2009 2.495 2.717 2.322 2.466 1,552,381 -0.15(-5.88%)
Jun 24, 2009 2.418 2.794 2.418 2.621 701,525 +0.24(+10.12%)
Jun 23, 2009 2.534 2.601 2.322 2.380 708,731 -0.12(-4.63%)
Jun 22, 2009 2.630 2.659 2.447 2.495 710,118 -0.18(-6.83%)
Jun 19, 2009 2.649 2.765 2.563 2.678 1,271,699 +0.07(+2.58%)
Jun 18, 2009 2.967 2.967 2.515 2.611 2,135,849 -0.38(-12.58%)
Jun 17, 2009 3.054 3.054 2.823 2.987 1,024,093 -0.08(-2.52%)
Jun 16, 2009 3.122 3.218 2.988 3.064 964,716 +0.02(+0.63%)
Jun 15, 2009 3.131 3.305 2.987 3.044 840,795 -0.19(-5.95%)
Jun 12, 2009 3.199 3.237 3.141 3.237 1,139,482 -0.01(-0.30%)
Jun 11, 2009 3.122 3.295 3.083 3.247 829,475 +0.13(+4.01%)
Jun 10, 2009 3.093 3.218 2.929 3.122 1,088,390 +0.07(+2.21%)
Jun 09, 2009 3.016 3.093 2.958 3.054 592,427 +0.09(+2.92%)
Jun 08, 2009 2.929 3.054 2.890 2.967 402,105 -0.08(-2.53%)
Jun 05, 2009 3.179 3.179 2.938 3.044 564,796 -0.02(-0.63%)
Jun 04, 2009 2.948 3.131 2.890 3.064 570,129 +0.13(+4.61%)
Jun 03, 2009 3.064 3.170 2.881 2.929 971,982 -0.19(-6.17%)
Jun 02, 2009 2.977 3.141 2.852 3.122 1,140,437 +0.14(+4.85%)
Jun 01, 2009 2.852 3.006 2.784 2.977 2,027,091 +0.20(+7.29%)
May 29, 2009 2.669 2.794 2.592 2.775 1,145,456 +0.12(+4.35%)
May 28, 2009 2.746 2.746 2.437 2.659 1,515,432 -0.07(-2.47%)
May 27, 2009 2.601 2.736 2.515 2.727 1,020,158 +0.22(+8.85%)
May 26, 2009 2.283 2.601 2.177 2.505 2,100,548 +0.19(+8.33%)
May 22, 2009 2.341 2.486 2.312 2.312 945,925 +0.00(+0.00%)
May 21, 2009 2.341 2.457 2.177 2.312 835,692 -0.13(-5.51%)
May 20, 2009 2.678 2.688 2.293 2.447 1,204,690 -0.16(-6.27%)
May 19, 2009 2.303 2.688 2.235 2.611 1,877,064 +0.31(+13.39%)
May 18, 2009 1.965 2.303 1.888 2.303 1,393,241 +0.38(+19.50%)
May 15, 2009 1.937 1.985 1.879 1.927 688,023 +0.00(+0.00%)
May 14, 2009 1.763 1.956 1.763 1.927 599,050 +0.13(+6.95%)
May 13, 2009 1.782 1.917 1.753 1.802 743,814 -0.03(-1.58%)
May 12, 2009 1.956 1.956 1.705 1.831 917,887 -0.11(-5.47%)
May 11, 2009 1.917 1.976 1.850 1.937 550,412 -0.05(-2.43%)
May 08, 2009 1.859 2.023 1.773 1.985 841,162 +0.16(+8.99%)
May 07, 2009 2.023 2.042 1.705 1.821 1,208,932 -0.18(-9.13%)
May 06, 2009 1.994 2.023 1.782 2.004 1,612,062 +0.06(+2.97%)
May 05, 2009 2.158 2.158 1.898 1.946 2,250,176 -0.13(-6.05%)
May 04, 2009 1.994 2.120 1.898 2.071 1,911,794 +0.14(+7.50%)
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