Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.082 9.518 8.989 9.304 842,111 +0.32(+3.51%)
Mar 30, 2009 9.091 9.304 8.775 8.989 759,529 -0.40(-4.25%)
Mar 26, 2009 9.063 9.444 9.007 9.388 1,349,111 +0.36(+4.01%)
Mar 25, 2009 8.719 9.156 8.561 9.026 1,747,742 +0.51(+6.00%)
Mar 24, 2009 8.673 8.710 7.967 8.515 1,981,135 -0.10(-1.19%)
Mar 23, 2009 8.357 8.617 8.023 8.617 1,257,684 +0.70(+8.79%)
Mar 20, 2009 8.144 8.339 7.856 7.921 678,980 -0.09(-1.16%)
Mar 19, 2009 8.357 8.385 7.939 8.014 937,530 -0.27(-3.25%)
Mar 18, 2009 7.651 8.385 7.642 8.283 798,997 +0.62(+8.12%)
Mar 17, 2009 7.317 7.670 7.280 7.661 684,333 +0.36(+4.96%)
Mar 16, 2009 7.410 7.549 7.261 7.299 767,956 -0.09(-1.26%)
Mar 13, 2009 7.373 7.424 7.261 7.391 820,925 +0.06(+0.76%)
Mar 12, 2009 6.676 7.419 6.584 7.336 1,408,305 +0.61(+9.12%)
Mar 11, 2009 6.444 6.779 6.342 6.723 1,072,161 +0.55(+8.87%)
Mar 10, 2009 5.869 6.194 5.785 6.175 1,759,963 +0.53(+9.37%)
Mar 09, 2009 6.036 6.110 5.618 5.646 1,803,994 -0.46(-7.46%)
Mar 06, 2009 6.435 6.481 5.720 6.101 2,813,976 -0.22(-3.52%)
Mar 05, 2009 7.224 7.243 6.259 6.324 2,760,665 -0.92(-12.69%)
Mar 04, 2009 7.577 7.679 7.169 7.243 1,488,824 -0.59(-7.47%)
Mar 02, 2009 8.171 8.339 7.800 7.828 662,532 -0.53(-6.33%)
Feb 27, 2009 8.041 8.561 8.041 8.357 502,750 +0.18(+2.16%)
Feb 26, 2009 8.413 8.561 8.171 8.181 426,554 -0.18(-2.11%)
Feb 25, 2009 8.385 8.589 8.106 8.357 402,468 -0.06(-0.77%)
Feb 24, 2009 8.218 8.478 8.134 8.422 765,896 +0.30(+3.66%)
Feb 23, 2009 8.608 8.738 8.125 8.125 631,324 -0.44(-5.10%)
Feb 20, 2009 8.134 8.729 8.134 8.561 674,396 +0.20(+2.44%)
Feb 19, 2009 8.469 8.729 8.329 8.357 348,726 -0.03(-0.33%)
Feb 18, 2009 8.469 8.580 8.301 8.385 639,753 -0.04(-0.44%)
Feb 17, 2009 8.552 8.691 8.348 8.422 631,455 -0.43(-4.83%)
Feb 13, 2009 8.989 9.100 8.757 8.849 476,136 -0.16(-1.75%)
Feb 12, 2009 8.701 9.072 8.682 9.007 693,301 -0.13(-1.42%)
Feb 11, 2009 9.304 9.351 8.933 9.137 575,160 -0.09(-1.01%)
Feb 10, 2009 9.611 9.861 9.221 9.230 540,961 -0.42(-4.33%)
Feb 09, 2009 9.732 9.889 9.527 9.648 461,902 -0.14(-1.42%)
Feb 06, 2009 9.314 9.982 9.230 9.787 549,121 +0.44(+4.67%)
Feb 05, 2009 8.942 9.397 8.942 9.351 552,876 +0.30(+3.28%)
Feb 04, 2009 9.193 9.351 8.905 9.054 435,388 -0.17(-1.81%)
Feb 03, 2009 9.063 9.314 8.831 9.221 472,455 +0.20(+2.27%)
Feb 02, 2009 8.951 9.109 8.645 9.017 639,820 -0.03(-0.31%)
Jan 30, 2009 9.490 9.499 8.914 9.044 579,190 -0.32(-3.37%)
Jan 29, 2009 9.741 9.741 9.332 9.360 593,662 -0.53(-5.35%)
Jan 28, 2009 9.555 9.982 9.527 9.889 356,476 +0.47(+5.03%)
Jan 27, 2009 9.304 9.601 9.239 9.416 333,113 +0.12(+1.30%)
Jan 26, 2009 9.091 9.472 9.007 9.295 470,401 +0.24(+2.67%)
Jan 23, 2009 9.054 9.388 8.849 9.054 671,708 -0.19(-2.01%)
Jan 22, 2009 8.914 9.527 8.729 9.239 798,478 +0.11(+1.22%)
Jan 21, 2009 8.617 9.249 8.561 9.128 912,409 +0.45(+5.13%)
Jan 20, 2009 9.601 9.601 8.645 8.682 857,556 -0.90(-9.40%)
Jan 16, 2009 9.499 9.601 9.091 9.583 783,162 +0.16(+1.67%)
Jan 15, 2009 9.165 9.472 8.849 9.425 959,828 +0.28(+3.05%)
Jan 14, 2009 9.379 9.416 9.109 9.146 1,520,260 -0.40(-4.18%)
Jan 13, 2009 9.611 9.783 9.406 9.546 978,721 -0.06(-0.58%)
Jan 12, 2009 10.21 10.36 9.416 9.601 873,858 -0.71(-6.85%)
Jan 09, 2009 10.43 10.49 9.992 10.31 970,064 -0.09(-0.89%)
Jan 08, 2009 10.16 10.67 9.462 10.40 1,371,066 -0.19(-1.75%)
Jan 07, 2009 10.86 11.03 10.34 10.59 1,162,883 -0.52(-4.68%)
Jan 06, 2009 11.25 11.49 10.56 11.11 1,159,830 -0.15(-1.32%)
Jan 05, 2009 11.61 11.75 11.19 11.25 1,137,209 -0.60(-5.09%)
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