Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.865 9.171 8.816 8.865 205,994 -0.01(-0.11%)
Jun 29, 2009 8.865 9.122 8.609 8.875 146,181 +0.04(+0.45%)
Jun 26, 2009 8.767 8.954 8.688 8.836 738,876 +0.04(+0.45%)
Jun 25, 2009 8.559 8.796 8.481 8.796 223,192 +0.28(+3.24%)
Jun 24, 2009 8.619 8.855 8.461 8.520 223,030 +0.01(+0.12%)
Jun 23, 2009 8.481 8.786 8.441 8.510 235,475 +0.13(+1.53%)
Jun 22, 2009 8.895 8.964 8.362 8.382 254,557 -0.61(-6.80%)
Jun 19, 2009 9.358 9.388 8.767 8.993 323,239 -0.17(-1.83%)
Jun 18, 2009 9.338 9.546 8.983 9.161 160,753 -0.22(-2.31%)
Jun 17, 2009 9.358 9.536 9.122 9.378 99,260 -0.01(-0.11%)
Jun 16, 2009 9.802 9.812 9.338 9.388 236,397 -0.41(-4.23%)
Jun 15, 2009 9.861 9.861 9.546 9.802 226,124 -0.28(-2.74%)
Jun 12, 2009 9.979 10.12 9.861 10.08 89,197 +0.01(+0.10%)
Jun 11, 2009 10.18 10.46 10.07 10.07 979,299 -0.05(-0.49%)
Jun 10, 2009 9.979 10.18 9.605 10.12 293,719 +0.22(+2.19%)
Jun 09, 2009 9.881 10.13 9.881 9.901 83,996 +0.09(+0.90%)
Jun 08, 2009 9.772 10.23 9.595 9.812 159,076 -0.39(-3.86%)
Jun 05, 2009 10.21 10.40 9.970 10.21 187,928 +0.05(+0.49%)
Jun 04, 2009 9.910 10.21 9.615 10.16 260,391 +0.35(+3.52%)
Jun 03, 2009 9.891 10.15 9.536 9.812 286,676 -0.12(-1.19%)
Jun 02, 2009 9.999 10.25 9.753 9.930 276,612 -0.16(-1.56%)
Jun 01, 2009 9.437 10.13 9.388 10.09 238,704 +0.77(+8.25%)
May 29, 2009 9.171 9.322 9.053 9.319 304,446 +0.15(+1.61%)
May 28, 2009 9.122 9.289 8.983 9.171 414,748 +0.09(+0.98%)
May 27, 2009 9.082 9.250 8.993 9.082 469,857 -0.04(-0.43%)
May 26, 2009 8.471 9.279 8.135 9.122 634,061 +1.06(+13.08%)
May 22, 2009 8.116 8.214 7.938 8.066 144,902 -0.02(-0.24%)
May 21, 2009 8.135 8.382 7.761 8.086 179,754 -0.15(-1.80%)
May 20, 2009 8.451 8.855 8.195 8.234 358,464 -0.16(-1.88%)
May 19, 2009 8.155 8.559 8.086 8.392 292,666 +0.15(+1.79%)
May 18, 2009 8.195 8.520 8.017 8.244 284,409 +0.14(+1.70%)
May 15, 2009 8.096 8.195 7.869 8.106 263,030 +0.00(+0.00%)
May 14, 2009 7.780 8.214 7.761 8.106 227,451 +0.35(+4.45%)
May 13, 2009 8.007 8.244 7.702 7.761 196,312 -0.37(-4.61%)
May 12, 2009 8.303 8.382 7.958 8.135 292,834 -0.14(-1.67%)
May 11, 2009 8.402 8.540 8.175 8.273 303,008 -0.31(-3.56%)
May 08, 2009 8.638 8.717 8.254 8.579 310,145 +0.07(+0.81%)
May 07, 2009 8.934 9.023 8.293 8.510 312,830 -0.34(-3.79%)
May 06, 2009 8.589 8.964 8.333 8.845 356,502 +0.37(+4.42%)
May 05, 2009 8.865 8.865 8.313 8.471 243,841 -0.44(-4.98%)
May 04, 2009 8.155 8.914 7.968 8.914 1,180,877 +0.82(+10.11%)
May 01, 2009 8.313 8.333 7.978 8.096 262,195 -0.22(-2.61%)
Apr 30, 2009 8.254 8.500 7.741 8.313 479,394 +0.13(+1.57%)
Apr 29, 2009 8.027 8.244 7.958 8.185 205,884 +0.22(+2.72%)
Apr 28, 2009 7.840 8.116 7.761 7.968 160,321 +0.05(+0.62%)
Apr 27, 2009 7.682 8.273 7.623 7.918 376,200 +0.08(+1.01%)
Apr 24, 2009 8.402 8.402 7.376 7.840 515,449 -0.53(-6.36%)
Apr 23, 2009 9.279 9.358 8.273 8.372 273,454 -0.76(-8.32%)
Apr 22, 2009 8.609 9.388 8.481 9.131 211,644 +0.30(+3.35%)
Apr 21, 2009 8.342 8.895 8.342 8.836 234,528 +0.43(+5.16%)
Apr 20, 2009 8.855 8.895 8.362 8.402 177,641 -0.49(-5.54%)
Apr 17, 2009 8.530 8.983 8.402 8.895 199,896 +0.39(+4.64%)
Apr 16, 2009 8.126 8.589 8.126 8.500 160,831 +0.45(+5.64%)
Apr 15, 2009 8.076 8.135 7.840 8.047 156,334 -0.14(-1.69%)
Apr 14, 2009 8.313 8.520 7.997 8.185 149,818 -0.31(-3.60%)
Apr 13, 2009 8.569 8.697 8.254 8.490 125,405 -0.25(-2.82%)
Apr 09, 2009 8.185 8.776 8.057 8.737 175,032 +0.78(+9.79%)
Apr 08, 2009 7.662 7.958 7.514 7.958 139,838 +0.34(+4.40%)
Apr 07, 2009 8.145 8.155 7.613 7.623 187,930 -0.68(-8.19%)
Apr 06, 2009 8.481 8.737 8.126 8.303 205,019 -0.29(-3.33%)
Apr 03, 2009 8.471 8.619 8.155 8.589 147,713 +0.07(+0.81%)
Apr 02, 2009 8.047 8.658 7.958 8.520 247,893 +0.66(+8.41%)
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