Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.998 10.53 9.812 10.16 204,387,056 +0.62(+6.51%)
Mar 30, 2009 10.49 10.79 9.541 9.541 207,161,968 -1.84(-16.18%)
Mar 26, 2009 12.02 12.06 11.04 11.38 228,996,304 -0.34(-2.86%)
Mar 25, 2009 11.63 12.27 10.61 11.72 305,137,536 +0.66(+5.94%)
Mar 24, 2009 11.81 12.51 11.01 11.06 235,294,272 -1.31(-10.56%)
Mar 23, 2009 11.29 12.61 11.28 12.37 261,584,544 +2.38(+23.87%)
Mar 20, 2009 10.98 11.04 9.955 9.984 420 -1.59(-13.75%)
Mar 19, 2009 12.46 12.56 10.83 11.57 246,564,320 -0.77(-6.24%)
Mar 18, 2009 10.28 12.35 10.10 12.35 325,981,792 +1.88(+18.01%)
Mar 17, 2009 9.684 10.46 9.234 10.46 203,059,104 +0.69(+7.01%)
Mar 16, 2009 10.28 10.88 9.769 9.777 257,839,328 -0.17(-1.72%)
Mar 13, 2009 10.33 10.71 9.213 9.948 0 -0.01(-0.07%)
Mar 12, 2009 8.235 9.998 8.107 9.955 272,223,744 +1.48(+17.42%)
Mar 11, 2009 8.863 9.084 8.078 8.478 266,683,760 +0.05(+0.59%)
Mar 10, 2009 7.978 8.528 7.636 8.428 326,672,000 +1.31(+18.46%)
Mar 09, 2009 6.173 7.636 6.066 7.115 292,786,304 +0.97(+15.80%)
Mar 06, 2009 6.230 6.772 5.716 6.144 0 +0.35(+6.03%)
Mar 05, 2009 6.344 6.380 5.566 5.795 384,776,192 -1.10(-15.94%)
Mar 04, 2009 8.078 8.078 6.380 6.894 332,556,736 -0.88(-11.34%)
Mar 02, 2009 7.836 8.157 7.329 7.775 227,835,776 -0.86(-9.96%)
Feb 27, 2009 8.956 10.59 8.471 8.635 0 -1.50(-14.79%)
Feb 26, 2009 10.41 10.73 9.862 10.13 238,303,728 +0.31(+3.12%)
Feb 25, 2009 9.249 10.05 8.399 9.827 294,116,096 +0.51(+5.52%)
Feb 24, 2009 8.128 9.356 7.957 9.313 262,156,736 +1.44(+18.31%)
Feb 23, 2009 8.392 9.241 7.536 7.871 315,447,904 +0.09(+1.10%)
Feb 20, 2009 7.900 8.135 6.287 7.786 0 -0.78(-9.16%)
Feb 19, 2009 9.213 9.812 8.521 8.571 181,264,816 -0.74(-7.97%)
Feb 18, 2009 10.23 10.28 8.606 9.313 266,955,552 -0.46(-4.67%)
Feb 17, 2009 10.40 10.75 9.769 9.769 171,150,000 -1.48(-13.13%)
Feb 13, 2009 11.67 11.72 11.10 11.25 124,018,776 -0.74(-6.19%)
Feb 12, 2009 11.80 12.00 10.90 11.99 202,722,976 -0.50(-4.00%)
Feb 11, 2009 11.95 12.55 11.67 12.49 104,054,664 +0.82(+7.03%)
Feb 10, 2009 13.44 13.60 11.47 11.67 191,617,968 -1.93(-14.22%)
Feb 09, 2009 13.67 13.99 13.25 13.60 104,462,928 -0.06(-0.42%)
Feb 06, 2009 12.38 13.84 12.20 13.66 165,656,512 +2.05(+17.64%)
Feb 05, 2009 12.30 12.42 10.47 11.61 289,358,720 -0.84(-6.76%)
Feb 04, 2009 13.20 13.77 12.33 12.45 125,414,672 -0.77(-5.83%)
Feb 03, 2009 14.02 14.09 12.45 13.22 133,532,768 -0.50(-3.64%)
Feb 02, 2009 13.14 13.90 12.99 13.72 114,824,760 +0.24(+1.75%)
Jan 30, 2009 13.81 14.09 13.11 13.49 0 +0.09(+0.64%)
Jan 29, 2009 14.15 14.79 13.37 13.40 178,705,872 -1.72(-11.37%)
Jan 28, 2009 13.57 15.31 13.14 15.12 284,926,016 +3.57(+30.88%)
Jan 27, 2009 11.28 11.87 11.24 11.55 108,370,880 +0.51(+4.59%)
Jan 26, 2009 11.56 12.05 11.02 11.05 105,783,848 -0.28(-2.46%)
Jan 23, 2009 10.65 11.53 10.48 11.33 118,304,584 +0.06(+0.51%)
Jan 22, 2009 11.45 11.84 10.76 11.27 132,425,416 -0.61(-5.17%)
Jan 21, 2009 10.70 12.01 9.805 11.88 264,605,440 +1.73(+17.01%)
Jan 20, 2009 11.97 12.15 9.862 10.15 285,719,840 -3.18(-23.82%)
Jan 16, 2009 14.86 15.19 12.15 13.33 243,251,808 -1.06(-7.34%)
Jan 15, 2009 16.41 16.43 13.58 14.39 250,679,232 -2.08(-12.61%)
Jan 14, 2009 16.67 16.92 16.20 16.46 99,810,296 -0.93(-5.37%)
Jan 13, 2009 16.76 17.70 16.71 17.40 91,664,288 +0.41(+2.44%)
Jan 12, 2009 17.98 18.07 16.80 16.98 80,668,000 -0.96(-5.33%)
Jan 09, 2009 18.52 18.54 17.83 17.94 60,519,200 -0.41(-2.26%)
Jan 08, 2009 18.10 18.60 17.92 18.35 73,681,480 -0.11(-0.58%)
Jan 07, 2009 19.32 19.40 16.85 18.46 73,814,984 -1.19(-6.06%)
Jan 06, 2009 20.46 20.57 19.47 19.65 76,013,112 -0.37(-1.85%)
Jan 05, 2009 21.22 21.26 20.02 20.02 61,149,676 -1.38(-6.47%)
Jan 02, 2009 20.82 21.74 20.46 21.41 51,210,124 +0.37(+1.76%)
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