Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.120 6.129 5.848 5.984 229,522 -0.08(-1.26%)
Jan 29, 2009 6.214 6.325 5.916 6.061 41,643 -0.26(-4.17%)
Jan 28, 2009 6.044 6.333 5.967 6.325 95,897 +0.39(+6.60%)
Jan 27, 2009 5.976 6.078 5.878 5.933 73,973 +0.00(+0.00%)
Jan 26, 2009 5.967 6.257 5.703 5.933 139,070 -0.04(-0.71%)
Jan 23, 2009 6.078 6.308 5.882 5.976 167,807 -0.31(-4.88%)
Jan 22, 2009 6.554 6.691 6.197 6.282 84,522 -0.48(-7.05%)
Jan 21, 2009 6.027 6.895 6.018 6.759 221,772 +0.81(+13.59%)
Jan 20, 2009 6.997 7.108 5.916 5.950 140,958 -1.19(-16.69%)
Jan 16, 2009 6.861 7.346 6.674 7.142 92,028 +0.49(+7.43%)
Jan 15, 2009 6.435 6.776 6.120 6.648 90,487 +0.20(+3.17%)
Jan 14, 2009 6.393 6.665 6.316 6.444 176,912 -0.09(-1.30%)
Jan 13, 2009 6.478 6.767 6.469 6.529 139,895 +0.01(+0.13%)
Jan 12, 2009 6.852 6.878 6.503 6.520 163,871 -0.36(-5.20%)
Jan 09, 2009 7.040 7.176 6.852 6.878 140,934 -0.27(-3.81%)
Jan 08, 2009 7.252 7.278 6.972 7.150 105,187 -0.14(-1.87%)
Jan 07, 2009 7.559 7.721 7.150 7.287 136,029 -0.42(-5.41%)
Jan 06, 2009 7.380 7.840 7.125 7.704 415,501 +0.40(+5.48%)
Jan 05, 2009 7.184 7.321 7.074 7.304 85,901 +0.14(+1.90%)
Jan 02, 2009 6.767 7.227 6.665 7.167 69,074 +0.43(+6.45%)
Dec 31, 2008 6.750 6.963 6.682 6.733 183,905 +0.03(+0.38%)
Dec 30, 2008 6.750 6.810 6.537 6.708 247,968 +0.04(+0.64%)
Dec 29, 2008 6.963 6.963 6.589 6.665 93,879 -0.30(-4.28%)
Dec 26, 2008 6.631 6.980 6.393 6.963 80,589 +0.37(+5.55%)
Dec 24, 2008 6.205 6.784 6.061 6.597 54,569 +0.38(+6.16%)
Dec 23, 2008 6.486 6.546 6.095 6.214 201,380 -0.25(-3.82%)
Dec 22, 2008 6.665 6.742 6.316 6.461 159,820 -0.15(-2.32%)
Dec 19, 2008 6.784 7.355 6.427 6.614 351,957 -0.03(-0.51%)
Dec 18, 2008 6.708 7.184 6.384 6.648 138,594 -0.09(-1.39%)
Dec 17, 2008 6.674 7.252 6.444 6.742 146,374 -0.02(-0.25%)
Dec 16, 2008 6.205 6.810 6.001 6.759 256,716 +0.68(+11.20%)
Dec 15, 2008 6.376 6.742 5.814 6.078 229,782 -0.26(-4.03%)
Dec 12, 2008 5.933 6.444 5.771 6.333 180,130 +0.24(+3.91%)
Dec 11, 2008 6.606 6.733 5.933 6.095 200,381 -0.61(-9.14%)
Dec 10, 2008 6.674 6.989 6.393 6.708 100,528 +0.12(+1.81%)
Dec 09, 2008 6.333 6.963 5.967 6.589 191,828 +0.17(+2.65%)
Dec 08, 2008 6.461 7.023 6.052 6.418 495,231 +0.13(+2.03%)
Dec 05, 2008 5.865 6.435 5.610 6.291 161,304 +0.32(+5.42%)
Dec 04, 2008 6.001 6.503 5.729 5.967 187,948 -0.14(-2.23%)
Dec 03, 2008 6.001 6.316 5.354 6.103 174,227 +0.46(+8.14%)
Dec 02, 2008 5.312 5.729 4.971 5.644 427,896 +0.45(+8.69%)
Dec 01, 2008 6.367 6.367 5.175 5.192 547,611 -1.36(-20.78%)
Nov 28, 2008 6.648 6.827 6.359 6.554 53,530 -0.16(-2.41%)
Nov 26, 2008 5.788 6.835 5.695 6.716 252,176 +0.77(+12.88%)
Nov 25, 2008 5.984 6.052 5.712 5.950 165,029 +0.06(+1.01%)
Nov 24, 2008 5.124 5.950 5.124 5.891 299,325 +0.83(+16.30%)
Nov 21, 2008 4.724 5.107 4.290 5.065 374,745 +0.42(+8.97%)
Nov 20, 2008 4.699 5.158 4.529 4.648 333,801 -0.08(-1.62%)
Nov 19, 2008 5.286 5.312 4.699 4.724 227,953 -0.55(-10.48%)
Nov 18, 2008 5.329 5.678 5.175 5.278 264,618 -0.04(-0.80%)
Nov 17, 2008 5.559 5.610 5.124 5.320 250,564 -0.28(-5.02%)
Nov 14, 2008 6.171 6.222 5.593 5.601 211,139 -0.68(-10.84%)
Nov 13, 2008 5.746 6.299 5.107 6.282 319,978 +0.56(+9.82%)
Nov 12, 2008 6.274 6.274 5.542 5.720 163,595 -0.63(-9.92%)
Nov 11, 2008 6.512 6.606 6.052 6.350 274,833 -0.25(-3.74%)
Nov 10, 2008 7.133 7.133 6.484 6.597 173,395 -0.39(-5.60%)
Nov 07, 2008 6.716 7.048 6.503 6.989 340,194 +0.31(+4.72%)
Nov 06, 2008 6.989 9.321 6.623 6.674 453,524 +0.14(+2.08%)
Nov 05, 2008 7.499 7.499 6.512 6.537 382,537 -1.12(-14.67%)
Nov 04, 2008 8.095 8.095 7.482 7.661 90,841 -0.13(-1.64%)
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