Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 1.400 1.410 1.270 1.350 1,039,460 -0.02(-1.46%)
Jul 30, 2009 1.500 1.750 1.320 1.370 3,956,714 +0.03(+2.24%)
Jul 29, 2009 1.230 1.380 1.220 1.340 2,591,795 +0.13(+10.74%)
Jul 28, 2009 1.220 1.240 1.200 1.210 465,743 -0.02(-1.63%)
Jul 27, 2009 1.200 1.250 1.180 1.230 501,855 +0.02(+1.65%)
Jul 24, 2009 1.190 1.240 1.180 1.210 767,828 -0.02(-1.63%)
Jul 23, 2009 1.260 1.270 1.180 1.230 1,055,919 +0.01(+0.82%)
Jul 22, 2009 1.320 1.370 1.180 1.220 3,190,242 -0.03(-2.40%)
Jul 21, 2009 1.130 1.310 1.130 1.250 6,745,685 +0.18(+16.82%)
Jul 20, 2009 1.080 1.110 1.050 1.070 264,226 -0.01(-0.93%)
Jul 17, 2009 1.080 1.080 1.020 1.080 327,147 +0.03(+2.86%)
Jul 16, 2009 1.030 1.050 1.010 1.050 129,177 +0.02(+1.94%)
Jul 15, 2009 1.000 1.070 0.9900 1.030 835,578 +0.04(+4.04%)
Jul 14, 2009 0.9900 1.000 0.9701 0.9900 216,378 -0.01(-0.50%)
Jul 13, 2009 0.9500 1.000 0.9500 0.9950 177,584 +0.05(+4.74%)
Jul 10, 2009 0.9700 1.000 0.9400 0.9500 187,002 -0.01(-1.04%)
Jul 09, 2009 0.9900 1.030 0.9600 0.9600 154,121 -0.01(-1.03%)
Jul 08, 2009 1.010 1.040 0.9700 0.9700 494,263 -0.07(-6.73%)
Jul 07, 2009 1.100 1.130 1.030 1.040 300,455 -0.06(-5.45%)
Jul 06, 2009 1.080 1.120 1.040 1.100 405,112 -0.03(-2.65%)
Jul 02, 2009 1.150 1.165 0.9200 1.130 1,635,783 -0.05(-4.24%)
Jul 01, 2009 1.220 1.220 1.160 1.180 519,471 -0.03(-2.48%)
Jun 30, 2009 1.200 1.250 1.160 1.210 1,131,825 +0.03(+2.54%)
Jun 29, 2009 1.120 1.210 1.100 1.180 1,200,642 +0.08(+7.27%)
Jun 26, 2009 1.110 1.120 1.030 1.100 1,200,993 +0.00(+0.00%)
Jun 25, 2009 1.010 1.100 0.9921 1.100 2,767,934 +0.15(+15.79%)
Jun 24, 2009 0.9400 0.9700 0.9400 0.9500 486,922 +0.01(+1.06%)
Jun 23, 2009 0.9400 0.9800 0.9200 0.9400 922,253 +0.00(+0.00%)
Jun 22, 2009 0.9900 1.000 0.9400 0.9400 487,111 -0.05(-5.05%)
Jun 19, 2009 1.000 1.000 0.9700 0.9900 857,059 -0.01(-1.00%)
Jun 18, 2009 1.000 1.000 0.9800 1.000 386,130 +0.03(+3.09%)
Jun 17, 2009 0.9600 1.010 0.9200 0.9700 529,240 +0.01(+1.04%)
Jun 16, 2009 0.9700 1.000 0.9472 0.9600 1,023,304 -0.03(-3.03%)
Jun 15, 2009 1.000 1.010 0.9716 0.9900 409,327 -0.01(-1.00%)
Jun 12, 2009 0.9900 1.010 0.9701 1.000 403,515 +0.01(+1.01%)
Jun 11, 2009 0.9800 1.010 0.9605 0.9900 601,412 +0.02(+2.06%)
Jun 10, 2009 1.000 1.000 0.8400 0.9700 1,395,913 -0.03(-2.91%)
Jun 09, 2009 1.030 1.030 0.9600 0.9991 936,338 +0.00(+0.11%)
Jun 08, 2009 1.010 1.040 0.9800 0.9980 843,005 -0.03(-3.11%)
Jun 05, 2009 1.080 1.080 1.010 1.030 685,680 +0.00(+0.00%)
Jun 04, 2009 1.010 1.040 0.9701 1.030 761,618 +0.02(+1.98%)
Jun 03, 2009 0.9800 1.040 0.9200 1.010 2,043,971 +0.02(+2.02%)
Jun 02, 2009 1.040 1.040 0.9800 0.9900 846,875 -0.05(-4.81%)
Jun 01, 2009 1.120 1.120 1.020 1.040 848,700 -0.04(-3.70%)
May 29, 2009 1.060 1.110 1.040 1.080 2,118,751 +0.05(+4.85%)
May 28, 2009 1.010 1.060 0.9543 1.030 16,523,537 +0.03(+3.00%)
May 27, 2009 1.160 1.200 0.9800 1.000 2,484,244 -0.11(-9.91%)
May 26, 2009 1.000 1.260 0.9704 1.110 1,931,764 +0.10(+9.90%)
May 22, 2009 0.9600 1.010 0.9500 1.010 390,865 +0.06(+6.32%)
May 21, 2009 0.8900 0.9699 0.8800 0.9500 620,226 +0.06(+6.74%)
May 20, 2009 1.010 1.040 0.8600 0.8900 867,853 -0.10(-10.10%)
May 19, 2009 0.9700 1.050 0.9600 0.9900 297,452 +0.05(+5.32%)
May 18, 2009 0.8900 0.9400 0.8603 0.9400 199,340 +0.06(+6.82%)
May 15, 2009 0.8500 0.9000 0.8400 0.8800 181,655 +0.03(+3.53%)
May 14, 2009 0.9300 0.9300 0.8000 0.8500 266,436 -0.07(-7.61%)
May 13, 2009 1.000 1.050 0.9200 0.9200 380,998 -0.13(-12.38%)
May 12, 2009 1.060 1.170 0.9606 1.050 1,008,825 +0.06(+6.06%)
May 11, 2009 0.8700 1.020 0.8699 0.9900 810,902 +0.12(+13.79%)
May 08, 2009 0.8300 0.8900 0.8300 0.8700 297,582 +0.06(+7.41%)
May 07, 2009 0.8500 0.8500 0.8000 0.8100 220,157 +0.00(+0.00%)
May 06, 2009 0.8500 0.8900 0.7900 0.8100 280,029 -0.04(-4.71%)
May 05, 2009 0.9300 0.9400 0.8200 0.8500 261,393 -0.08(-8.60%)
May 04, 2009 0.8900 0.9300 0.8700 0.9300 360,172 +0.08(+9.41%)
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