Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.770 2.800 2.730 2.760 9,053,119 +0.02(+0.73%)
Jul 30, 2009 2.750 2.800 2.730 2.740 14,325,486 +0.19(+7.45%)
Jul 29, 2009 2.510 2.560 2.480 2.550 6,029,513 +0.08(+3.24%)
Jul 28, 2009 2.450 2.480 2.420 2.470 9,096,010 -0.02(-0.80%)
Jul 27, 2009 2.530 2.550 2.490 2.490 6,040,140 -0.05(-1.97%)
Jul 24, 2009 2.540 2.560 2.480 2.540 4,543 -0.06(-2.31%)
Jul 23, 2009 2.510 2.650 2.500 2.600 11,005,257 +0.09(+3.59%)
Jul 22, 2009 2.420 2.550 2.410 2.510 7,805,062 +0.02(+0.80%)
Jul 21, 2009 2.520 2.521 2.430 2.490 12,053,857 -0.02(-0.80%)
Jul 20, 2009 2.520 2.540 2.490 2.510 8,401,454 +0.00(+0.00%)
Jul 17, 2009 2.480 2.520 2.460 2.510 6,728,853 -0.01(-0.40%)
Jul 16, 2009 2.440 2.520 2.420 2.520 10,697,378 +0.07(+2.86%)
Jul 15, 2009 2.420 2.500 2.405 2.450 14,463,722 +0.29(+13.43%)
Jul 14, 2009 2.240 2.240 2.150 2.160 16,316,025 -0.13(-5.68%)
Jul 13, 2009 2.210 2.290 2.200 2.290 13,605,718 +0.20(+9.57%)
Jul 10, 2009 2.090 2.120 2.070 2.090 4,395,084 -0.06(-2.79%)
Jul 09, 2009 2.160 2.190 2.110 2.150 5,043,380 +0.10(+4.88%)
Jul 08, 2009 2.070 2.100 2.010 2.050 8,083,336 -0.05(-2.38%)
Jul 07, 2009 2.210 2.250 2.080 2.100 16,703,039 -0.11(-4.98%)
Jul 06, 2009 2.240 2.270 2.160 2.210 20,439,314 -0.03(-1.34%)
Jul 02, 2009 2.410 2.430 2.240 2.240 18,286,145 -0.19(-7.82%)
Jul 01, 2009 2.540 2.550 2.430 2.430 13,842,280 -0.05(-2.02%)
Jun 30, 2009 2.550 2.580 2.480 2.480 6,613,103 +0.01(+0.40%)
Jun 29, 2009 2.500 2.515 2.470 2.470 3,444,053 -0.06(-2.37%)
Jun 26, 2009 2.530 2.560 2.530 2.530 3,873,693 +0.00(+0.00%)
Jun 25, 2009 2.520 2.570 2.510 2.530 8,104,035 +0.01(+0.40%)
Jun 24, 2009 2.530 2.580 2.510 2.520 6,931,005 +0.05(+2.02%)
Jun 23, 2009 2.510 2.540 2.450 2.470 7,853,479 +0.00(+0.00%)
Jun 22, 2009 2.490 2.550 2.410 2.470 17,413,394 -0.27(-9.85%)
Jun 19, 2009 2.730 2.770 2.670 2.740 12,861,187 +0.09(+3.40%)
Jun 18, 2009 2.590 2.700 2.550 2.650 13,384,536 +0.05(+1.92%)
Jun 17, 2009 2.590 2.620 2.530 2.600 9,429,360 -0.04(-1.52%)
Jun 16, 2009 2.700 2.720 2.600 2.640 9,392,872 -0.05(-1.86%)
Jun 15, 2009 2.700 2.730 2.630 2.690 11,652,595 -0.15(-5.28%)
Jun 12, 2009 2.820 2.840 2.780 2.840 4,872,374 -0.03(-1.05%)
Jun 11, 2009 2.850 2.930 2.840 2.870 10,328,923 +0.00(+0.00%)
Jun 10, 2009 2.870 2.890 2.780 2.870 11,919,672 +0.07(+2.50%)
Jun 09, 2009 2.740 2.840 2.730 2.800 5,605,402 +0.11(+4.09%)
Jun 08, 2009 2.680 2.730 2.660 2.690 6,794,621 -0.05(-1.82%)
Jun 05, 2009 2.750 2.760 2.690 2.740 9,950,396 +0.06(+2.24%)
Jun 04, 2009 2.620 2.720 2.600 2.680 17,254,191 +0.08(+3.08%)
Jun 03, 2009 2.600 2.630 2.540 2.600 9,601,107 -0.02(-0.76%)
Jun 02, 2009 2.620 2.650 2.600 2.620 5,541,726 -0.02(-0.76%)
Jun 01, 2009 2.570 2.670 2.560 2.640 8,184,456 +0.10(+3.94%)
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%)
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