Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.510 2.540 2.480 2.540 4,613,690 +0.09(+3.67%)
May 28, 2009 2.480 2.490 2.420 2.450 3,196,238 +0.03(+1.24%)
May 27, 2009 2.500 2.500 2.410 2.420 5,525,953 -0.01(-0.41%)
May 26, 2009 2.340 2.460 2.330 2.430 3,729,635 -0.01(-0.41%)
May 22, 2009 2.500 2.510 2.430 2.440 5,786,336 -0.01(-0.41%)
May 21, 2009 2.440 2.470 2.410 2.450 7,997,097 -0.03(-1.21%)
May 20, 2009 2.460 2.530 2.440 2.480 17,289,605 +0.09(+3.77%)
May 19, 2009 2.360 2.440 2.350 2.390 5,509,027 +0.09(+3.91%)
May 18, 2009 2.250 2.320 2.240 2.300 8,161,483 +0.07(+3.14%)
May 17, 2009 2.250 2.270 2.200 2.230 862,025 +0.01(+0.45%)
May 15, 2009 2.250 2.270 2.200 2.220 4,678,166 -0.06(-2.63%)
May 14, 2009 2.260 2.330 2.240 2.280 5,770,762 +0.07(+3.17%)
May 13, 2009 2.350 2.350 2.200 2.210 18,919,604 -0.31(-12.30%)
May 12, 2009 2.540 2.560 2.470 2.520 12,504,082 +0.05(+2.02%)
May 11, 2009 2.500 2.510 2.470 2.470 10,069,907 -0.13(-5.00%)
May 08, 2009 2.690 2.690 2.570 2.600 18,870,440 +0.05(+1.96%)
May 07, 2009 2.710 2.740 2.540 2.550 17,149,794 -0.25(-8.93%)
May 06, 2009 2.800 2.810 2.691 2.800 13,793,001 +0.12(+4.48%)
May 05, 2009 2.550 2.720 2.530 2.680 47,278,882 +0.07(+2.68%)
May 04, 2009 2.490 2.720 2.480 2.610 39,548,791 +0.13(+5.24%)
May 01, 2009 2.500 2.560 2.410 2.480 17,895,829 -0.02(-0.80%)
Apr 30, 2009 2.560 2.630 2.480 2.500 13,020,513 -0.05(-1.96%)
Apr 29, 2009 2.480 2.670 2.460 2.550 19,561,817 +0.05(+2.00%)
Apr 28, 2009 2.310 2.520 2.300 2.500 26,197,984 +0.20(+8.70%)
Apr 27, 2009 2.360 2.410 2.290 2.300 9,382,253 -0.12(-4.96%)
Apr 24, 2009 2.390 2.500 2.370 2.420 22,915,246 +0.09(+3.86%)
Apr 23, 2009 2.340 2.360 2.290 2.330 8,139,845 +0.04(+1.75%)
Apr 22, 2009 2.330 2.440 2.290 2.290 16,912,836 -0.01(-0.43%)
Apr 21, 2009 2.130 2.320 2.120 2.300 8,703,954 +0.18(+8.49%)
Apr 20, 2009 2.290 2.290 2.120 2.120 12,561,747 -0.31(-12.76%)
Apr 17, 2009 2.360 2.440 2.330 2.430 14,248,039 +0.06(+2.53%)
Apr 16, 2009 2.270 2.420 2.250 2.370 23,698,385 +0.15(+6.76%)
Apr 15, 2009 2.200 2.270 2.170 2.220 15,255,951 +0.03(+1.37%)
Apr 14, 2009 2.160 2.220 2.130 2.190 12,831,364 +0.05(+2.34%)
Apr 13, 2009 2.100 2.170 2.050 2.140 8,580,649 +0.06(+2.88%)
Apr 09, 2009 2.120 2.160 2.070 2.080 16,707,361 +0.05(+2.46%)
Apr 08, 2009 2.090 2.110 2.010 2.030 15,475,245 -0.01(-0.49%)
Apr 07, 2009 2.080 2.100 2.020 2.040 8,301,619 -0.15(-6.85%)
Apr 06, 2009 2.190 2.210 2.150 2.190 6,104,123 +0.02(+0.92%)
Apr 03, 2009 2.080 2.170 2.050 2.170 10,839,452 +0.16(+7.96%)
Apr 02, 2009 1.980 2.080 1.970 2.010 10,677,875 +0.10(+5.24%)
Apr 01, 2009 1.850 1.940 1.820 1.910 8,117,975 +0.05(+2.69%)
Mar 31, 2009 1.840 1.910 1.830 1.860 6,858,043 +0.08(+4.49%)
Mar 30, 2009 1.750 1.780 1.730 1.780 8,243,498 -0.20(-10.10%)
Mar 26, 2009 1.930 2.000 1.910 1.980 6,446,744 +0.03(+1.54%)
Mar 25, 2009 1.960 1.990 1.870 1.950 12,867,812 +0.07(+3.72%)
Mar 24, 2009 1.840 1.970 1.800 1.880 15,642,418 +0.14(+8.05%)
Mar 23, 2009 1.680 1.745 1.660 1.740 6,361,814 +0.15(+9.43%)
Mar 20, 2009 1.670 1.690 1.580 1.590 8,694,375 -0.07(-4.22%)
Mar 19, 2009 1.690 1.710 1.630 1.660 5,204,803 +0.01(+0.61%)
Mar 18, 2009 1.600 1.700 1.570 1.650 8,120,192 +0.01(+0.61%)
Mar 17, 2009 1.590 1.650 1.570 1.640 7,064,181 +0.07(+4.46%)
Mar 16, 2009 1.580 1.640 1.530 1.570 6,859,870 +0.01(+0.64%)
Mar 13, 2009 1.500 1.590 1.500 1.560 0 +0.20(+14.71%)
Mar 12, 2009 1.290 1.360 1.260 1.360 5,082,719 +0.04(+3.03%)
Mar 11, 2009 1.300 1.360 1.290 1.320 6,717,541 +0.07(+5.60%)
Mar 10, 2009 1.170 1.270 1.170 1.250 4,119,762 +0.12(+10.62%)
Mar 09, 2009 1.100 1.180 1.090 1.130 8,928,864 -0.03(-2.59%)
Mar 06, 2009 1.160 1.192 1.090 1.160 0 -0.04(-3.33%)
Mar 05, 2009 1.230 1.240 1.190 1.200 3,891,580 -0.03(-2.44%)
Mar 04, 2009 1.210 1.270 1.210 1.230 5,548,324 -0.02(-1.60%)
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