Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.920 3.920 3.600 3.600 13,520 -0.24(-6.25%)
Jan 28, 2010 3.810 3.940 3.610 3.840 11,804 +0.16(+4.35%)
Jan 27, 2010 3.930 3.940 3.640 3.680 54,875 -0.17(-4.42%)
Jan 26, 2010 3.820 3.960 3.800 3.850 40,231 -0.10(-2.53%)
Jan 25, 2010 3.800 3.950 3.800 3.950 11,858 +0.15(+3.95%)
Jan 22, 2010 3.820 3.910 3.800 3.800 19,650 -0.02(-0.52%)
Jan 21, 2010 3.940 3.940 3.810 3.820 700 -0.14(-3.47%)
Jan 20, 2010 3.820 3.980 3.820 3.958 2,300 -0.00(-0.06%)
Jan 19, 2010 4.040 4.040 3.880 3.960 16,633 +0.10(+2.59%)
Jan 15, 2010 3.910 3.860 3.860 3.860 300 -0.06(-1.53%)
Jan 14, 2010 3.850 3.950 3.800 3.920 449,044 +0.04(+1.03%)
Jan 13, 2010 3.930 4.160 3.800 3.880 66,644 -0.18(-4.43%)
Jan 12, 2010 3.980 4.130 3.980 4.060 8,085 +0.10(+2.53%)
Jan 11, 2010 3.780 3.960 3.780 3.960 4,391 +0.10(+2.59%)
Jan 08, 2010 3.910 3.950 3.830 3.860 14,105 -0.14(-3.50%)
Jan 07, 2010 4.050 4.050 4.000 4.000 5,760 -0.12(-2.91%)
Jan 06, 2010 4.120 4.210 4.070 4.120 23,600 -0.08(-1.82%)
Jan 05, 2010 4.660 4.680 4.120 4.197 26,064 -0.55(-11.65%)
Jan 04, 2010 4.190 4.750 4.054 4.750 19,047 +0.54(+12.83%)
Dec 31, 2009 3.970 4.210 4.210 4.210 32,400 +0.32(+8.23%)
Dec 30, 2009 3.880 4.000 3.700 3.890 6,200 -0.14(-3.47%)
Dec 29, 2009 3.880 4.150 3.880 4.030 7,561 +0.05(+1.26%)
Dec 28, 2009 3.750 3.980 3.720 3.980 17,166 +0.24(+6.42%)
Dec 24, 2009 3.580 3.740 3.580 3.740 2,017 -0.01(-0.27%)
Dec 23, 2009 3.720 3.910 3.530 3.750 17,910 +0.07(+1.90%)
Dec 22, 2009 3.720 3.750 3.120 3.680 85,529 -0.24(-6.12%)
Dec 21, 2009 3.920 3.990 3.870 3.920 25,559 -0.04(-1.01%)
Dec 18, 2009 3.800 3.960 3.800 3.960 42,375 +0.16(+4.21%)
Dec 17, 2009 4.100 4.100 3.730 3.800 62,219 -0.30(-7.32%)
Dec 16, 2009 4.100 4.180 4.050 4.100 44,105 -0.12(-2.84%)
Dec 15, 2009 4.120 4.290 4.060 4.220 23,590 +0.15(+3.69%)
Dec 14, 2009 4.110 4.200 4.070 4.070 9,757 -0.12(-2.86%)
Dec 11, 2009 4.270 4.595 4.070 4.190 7,995 -0.01(-0.12%)
Dec 10, 2009 4.540 4.540 4.060 4.195 55,388 -0.21(-4.66%)
Dec 09, 2009 4.630 4.760 4.300 4.400 55,327 -0.32(-6.78%)
Dec 08, 2009 4.720 4.800 4.580 4.720 34,468 +0.07(+1.51%)
Dec 07, 2009 4.340 4.890 4.250 4.650 55,137 +0.25(+5.68%)
Dec 04, 2009 4.600 4.600 4.250 4.400 70,240 -0.21(-4.56%)
Dec 03, 2009 4.610 4.650 4.550 4.610 1,573 -0.01(-0.22%)
Dec 02, 2009 4.740 4.740 4.380 4.620 56,926 +0.17(+3.82%)
Dec 01, 2009 4.270 4.810 4.170 4.450 35,736 +0.18(+4.22%)
Nov 30, 2009 4.340 4.390 4.260 4.270 10,766 -0.06(-1.39%)
Nov 27, 2009 4.690 4.690 3.980 4.330 28,920 -0.37(-7.87%)
Nov 25, 2009 4.700 4.700 4.680 4.700 500 -0.14(-2.89%)
Nov 24, 2009 4.720 4.850 4.720 4.840 5,870 +0.03(+0.63%)
Nov 23, 2009 4.730 4.810 4.730 4.810 1,800 +0.01(+0.21%)
Nov 20, 2009 4.610 4.820 4.610 4.800 5,192 +0.04(+0.84%)
Nov 19, 2009 4.730 4.850 4.730 4.760 9,776 -0.06(-1.24%)
Nov 18, 2009 4.760 4.830 4.730 4.820 5,902 -0.12(-2.43%)
Nov 17, 2009 4.760 4.940 4.750 4.940 8,387 +0.27(+5.78%)
Nov 16, 2009 4.670 4.790 4.510 4.670 4,383 -0.09(-1.89%)
Nov 13, 2009 4.580 4.760 4.510 4.760 6,202 +0.13(+2.81%)
Nov 12, 2009 4.710 4.710 4.550 4.630 1,600 -0.08(-1.70%)
Nov 11, 2009 4.725 4.840 4.700 4.710 7,110 +0.07(+1.51%)
Nov 10, 2009 4.500 4.650 4.460 4.640 1,877 +0.09(+1.98%)
Nov 09, 2009 4.540 4.580 4.500 4.550 9,318 -0.25(-5.21%)
Nov 06, 2009 4.620 4.850 4.515 4.800 4,800 -0.17(-3.42%)
Nov 05, 2009 4.820 4.970 4.590 4.970 1,289 +0.24(+5.07%)
Nov 04, 2009 4.920 4.920 4.580 4.730 12,900 -0.27(-5.40%)
Nov 03, 2009 5.010 5.010 4.850 5.000 2,750 -0.09(-1.77%)
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