Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.16 10.25 9.930 10.03 620,122 -0.12(-1.18%)
Jun 29, 2009 10.13 10.37 9.800 10.15 709,104 +0.01(+0.10%)
Jun 26, 2009 9.730 10.24 9.730 10.14 1,497,204 +0.38(+3.89%)
Jun 25, 2009 9.710 9.960 9.540 9.760 1,287,583 -0.05(-0.51%)
Jun 24, 2009 9.310 10.20 9.200 9.810 4,187,174 +1.01(+11.48%)
Jun 23, 2009 9.020 9.290 8.750 8.800 2,320,636 +0.30(+3.53%)
Jun 22, 2009 8.860 8.930 8.340 8.500 1,476,130 -0.40(-4.49%)
Jun 19, 2009 8.890 9.030 8.810 8.900 616,256 +0.17(+1.95%)
Jun 18, 2009 8.740 8.940 8.690 8.730 355,446 -0.03(-0.34%)
Jun 17, 2009 8.590 8.920 8.490 8.760 720,702 +0.20(+2.34%)
Jun 16, 2009 8.960 8.990 8.500 8.560 540,074 -0.29(-3.28%)
Jun 15, 2009 8.760 8.890 8.630 8.850 703,089 +0.01(+0.11%)
Jun 12, 2009 8.780 8.940 8.650 8.840 567,371 +0.01(+0.11%)
Jun 11, 2009 9.210 9.240 8.810 8.830 1,085,397 -0.40(-4.33%)
Jun 10, 2009 9.470 9.480 9.000 9.230 883,979 -0.21(-2.22%)
Jun 09, 2009 9.490 9.620 9.279 9.440 548,409 +0.00(+0.00%)
Jun 08, 2009 9.400 9.730 9.280 9.440 424,600 -0.28(-2.88%)
Jun 05, 2009 9.900 10.00 9.650 9.720 548,913 -0.12(-1.22%)
Jun 04, 2009 9.550 9.870 9.360 9.840 676,412 +0.33(+3.47%)
Jun 03, 2009 9.640 9.750 9.410 9.510 734,025 -0.19(-1.96%)
Jun 02, 2009 9.900 10.15 9.240 9.700 2,019,081 -0.36(-3.58%)
Jun 01, 2009 9.590 10.14 9.500 10.06 694,069 +0.63(+6.68%)
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%)
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