Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.950 9.440 8.800 9.430 1,199,252 +0.53(+5.96%)
May 28, 2009 8.920 9.130 8.609 8.900 572,643 +0.04(+0.45%)
May 27, 2009 8.870 9.170 8.710 8.860 460,677 -0.10(-1.12%)
May 26, 2009 8.450 9.000 8.450 8.960 1,283,714 +0.45(+5.29%)
May 22, 2009 8.850 8.850 8.490 8.510 597,446 -0.26(-2.96%)
May 21, 2009 9.000 9.015 8.600 8.770 830,498 -0.34(-3.73%)
May 20, 2009 9.180 9.470 9.060 9.110 720,381 -0.03(-0.33%)
May 19, 2009 9.050 9.330 8.960 9.140 402,929 +0.00(+0.00%)
May 18, 2009 8.610 9.280 8.610 9.140 823,125 +0.13(+1.44%)
May 15, 2009 8.930 9.200 8.800 9.010 701,905 -0.01(-0.11%)
May 14, 2009 8.760 9.240 8.700 9.020 797,616 +0.26(+2.97%)
May 13, 2009 8.820 8.910 8.550 8.760 1,064,712 -0.18(-2.01%)
May 12, 2009 9.380 9.740 8.740 8.940 986,331 -0.53(-5.60%)
May 11, 2009 9.380 9.590 9.240 9.470 681,845 +0.02(+0.21%)
May 08, 2009 9.010 9.820 8.890 9.450 1,815,119 -0.42(-4.26%)
May 07, 2009 10.55 10.61 9.790 9.870 847,167 -0.52(-5.00%)
May 06, 2009 10.82 10.93 10.25 10.39 834,970 -0.34(-3.17%)
May 05, 2009 10.94 11.10 10.57 10.73 729,407 -0.20(-1.83%)
May 04, 2009 10.51 11.00 10.46 10.93 938,097 +0.58(+5.60%)
May 01, 2009 10.92 11.04 10.19 10.35 1,009,238 -0.57(-5.22%)
Apr 30, 2009 11.01 11.50 10.90 10.92 716,463 +0.04(+0.37%)
Apr 29, 2009 10.75 11.21 10.62 10.88 870,594 +0.24(+2.26%)
Apr 28, 2009 10.61 10.87 10.50 10.64 536,753 -0.07(-0.65%)
Apr 27, 2009 10.53 11.15 10.40 10.71 1,147,294 -0.99(-8.46%)
Apr 24, 2009 11.73 11.92 11.59 11.70 752,028 +0.05(+0.43%)
Apr 23, 2009 11.27 11.70 11.04 11.65 1,341,656 +0.42(+3.74%)
Apr 22, 2009 10.61 11.39 10.55 11.23 1,394,790 +0.41(+3.79%)
Apr 21, 2009 10.19 10.84 10.10 10.82 971,033 +0.62(+6.08%)
Apr 20, 2009 11.08 11.37 10.11 10.20 1,571,111 -1.79(-14.93%)
Apr 17, 2009 11.23 12.09 11.12 11.99 1,481,148 +0.80(+7.15%)
Apr 16, 2009 10.54 11.37 10.32 11.19 1,037,208 +0.73(+6.98%)
Apr 15, 2009 10.35 10.48 10.15 10.46 935,160 +0.07(+0.67%)
Apr 14, 2009 10.66 10.82 10.36 10.39 644,714 -0.48(-4.42%)
Apr 13, 2009 10.57 10.96 10.41 10.87 1,000,146 +0.11(+1.02%)
Apr 09, 2009 9.840 10.81 9.840 10.76 750,048 +1.11(+11.50%)
Apr 08, 2009 9.580 9.700 9.407 9.650 523,943 +0.17(+1.79%)
Apr 07, 2009 9.750 9.849 9.405 9.480 712,285 -0.41(-4.15%)
Apr 06, 2009 9.670 10.09 9.520 9.890 957,474 -0.88(-8.17%)
Apr 03, 2009 10.61 10.77 10.33 10.77 429,258 +0.13(+1.22%)
Apr 02, 2009 10.01 10.95 10.00 10.64 980,102 +0.88(+9.02%)
Apr 01, 2009 9.900 10.10 9.550 9.760 937,931 -0.26(-2.59%)
Mar 31, 2009 9.780 10.25 9.680 10.02 781,967 +0.34(+3.51%)
Mar 30, 2009 9.790 10.02 9.450 9.680 705,283 -0.43(-4.25%)
Mar 26, 2009 9.760 10.17 9.700 10.11 1,252,756 +0.39(+4.01%)
Mar 25, 2009 9.390 9.860 9.220 9.720 1,622,916 +0.55(+6.00%)
Mar 24, 2009 9.340 9.380 8.580 9.170 1,839,640 -0.11(-1.19%)
Mar 23, 2009 9.000 9.280 8.640 9.280 1,167,859 +0.75(+8.79%)
Mar 20, 2009 8.770 8.980 8.460 8.530 630,487 -0.10(-1.16%)
Mar 19, 2009 9.000 9.030 8.550 8.630 870,571 -0.29(-3.25%)
Mar 18, 2009 8.240 9.030 8.230 8.920 741,932 +0.67(+8.12%)
Mar 17, 2009 7.880 8.260 7.840 8.250 635,457 +0.39(+4.96%)
Mar 16, 2009 7.980 8.130 7.820 7.860 713,108 -0.10(-1.26%)
Mar 13, 2009 7.940 7.995 7.820 7.960 762,294 +0.06(+0.76%)
Mar 12, 2009 7.190 7.990 7.090 7.900 1,307,722 +0.66(+9.12%)
Mar 11, 2009 6.940 7.300 6.830 7.240 995,586 +0.59(+8.87%)
Mar 10, 2009 6.320 6.670 6.230 6.650 1,634,264 +0.57(+9.38%)
Mar 09, 2009 6.500 6.580 6.050 6.080 1,675,151 -0.49(-7.46%)
Mar 06, 2009 6.930 6.980 6.160 6.570 2,612,998 -0.24(-3.52%)
Mar 05, 2009 7.780 7.800 6.740 6.810 2,563,495 -0.99(-12.69%)
Mar 04, 2009 8.160 8.270 7.720 7.800 1,382,490 -0.63(-7.47%)
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