Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.450 1.460 1.360 1.380 59,632,559 -0.03(-2.13%)
Apr 29, 2009 1.390 1.420 1.370 1.410 61,298,131 +0.07(+5.22%)
Apr 28, 2009 1.350 1.480 1.330 1.340 54,039,199 -0.06(-4.29%)
Apr 27, 2009 1.400 1.440 1.360 1.400 57,538,025 -0.06(-4.11%)
Apr 24, 2009 1.530 1.530 1.430 1.460 79,287,477 -0.04(-2.67%)
Apr 23, 2009 1.480 1.540 1.460 1.500 73,390,171 +0.07(+4.90%)
Apr 22, 2009 1.490 1.570 1.350 1.430 119,402,636 -0.03(-2.05%)
Apr 21, 2009 1.240 1.490 1.170 1.460 170,035,858 +0.17(+13.18%)
Apr 20, 2009 1.520 1.530 1.290 1.290 165,791,883 -0.33(-20.37%)
Apr 17, 2009 1.730 1.730 1.530 1.620 162,389,027 -0.07(-4.14%)
Apr 16, 2009 1.730 1.740 1.650 1.690 143,320,494 +0.09(+5.62%)
Apr 15, 2009 1.620 1.640 1.550 1.600 150,134,722 +0.08(+5.26%)
Apr 14, 2009 1.530 1.780 1.500 1.520 351,612,226 +0.10(+7.04%)
Apr 13, 2009 1.170 1.430 1.160 1.420 178,680,024 +0.26(+22.41%)
Apr 09, 2009 1.160 1.160 1.110 1.160 92,170,257 +0.08(+7.41%)
Apr 08, 2009 1.080 1.120 1.060 1.080 50,575,502 +0.03(+2.86%)
Apr 07, 2009 1.080 1.080 1.050 1.050 49,169,071 -0.05(-4.55%)
Apr 06, 2009 1.120 1.120 1.080 1.100 63,385,243 -0.04(-3.51%)
Apr 03, 2009 1.150 1.150 1.070 1.140 85,417,319 +0.00(+0.00%)
Apr 02, 2009 1.220 1.230 1.100 1.140 150,377,720 +0.07(+6.54%)
Apr 01, 2009 0.9791 1.070 0.9700 1.070 83,784,369 +0.07(+7.00%)
Mar 31, 2009 1.040 1.050 0.9600 1.000 126,841,928 +0.00(+0.25%)
Mar 30, 2009 0.9798 1.050 0.9300 0.9975 113,984,766 -0.10(-9.32%)
Mar 26, 2009 1.280 1.280 1.100 1.100 228,044,310 -0.10(-8.33%)
Mar 25, 2009 1.450 1.460 1.150 1.200 320,682,300 -0.19(-13.67%)
Mar 24, 2009 1.420 1.540 1.320 1.390 226,534,110 -0.09(-6.08%)
Mar 23, 2009 1.420 1.500 1.410 1.480 240,160,797 +0.22(+17.46%)
Mar 20, 2009 1.440 1.450 1.060 1.260 403,984,385 -0.42(-25.00%)
Mar 19, 2009 1.000 1.950 1.390 1.680 558,104,396 +0.31(+22.63%)
Mar 18, 2009 1.000 1.450 0.9800 1.370 582,669,587 +0.41(+42.71%)
Mar 17, 2009 0.9380 1.000 0.8300 0.9600 174,818,286 +0.13(+15.66%)
Mar 16, 2009 0.6095 1.000 0.5700 0.8300 285,789,220 +0.33(+66.00%)
Mar 13, 2009 0.4200 0.5100 0.4200 0.5000 0 +0.09(+21.95%)
Mar 12, 2009 0.4089 0.4189 0.3700 0.4100 46,768,594 +0.00(+0.00%)
Mar 11, 2009 0.4301 0.4396 0.3900 0.4100 43,913,564 -0.01(-2.38%)
Mar 10, 2009 0.3891 0.4200 0.3500 0.4200 60,409,078 +0.07(+20.00%)
Mar 09, 2009 0.3799 0.3800 0.3300 0.3500 38,124,958 +0.00(+0.00%)
Mar 06, 2009 0.3700 0.3700 0.3300 0.3500 0 +0.00(+0.00%)
Mar 05, 2009 0.4201 0.4380 0.3500 0.3500 62,597,913 -0.08(-18.60%)
Mar 04, 2009 0.4950 0.4950 0.4100 0.4300 51,915,479 -0.02(-4.57%)
Mar 02, 2009 0.5183 0.5200 0.4490 0.4506 68,804,290 +0.03(+7.29%)
Feb 27, 2009 0.4600 0.4900 0.4100 0.4200 0 -0.07(-14.29%)
Feb 26, 2009 0.5694 0.5800 0.4800 0.4900 79,528,377 +0.04(+8.14%)
Feb 25, 2009 0.4280 0.4700 0.4100 0.4531 58,998,663 +0.04(+10.51%)
Feb 24, 2009 0.4640 0.4700 0.3800 0.4100 104,767,891 -0.12(-22.64%)
Feb 23, 2009 0.5900 0.6300 0.4500 0.5300 77,896,218 -0.01(-1.85%)
Feb 21, 2009 0.5600 0.5900 0.4900 0.5400 0 +0.00(+0.00%)
Feb 20, 2009 0.5600 0.5900 0.4900 0.5400 73,668,363 -0.05(-8.47%)
Feb 19, 2009 0.7210 0.7210 0.5500 0.5900 53,984,420 -0.14(-19.18%)
Feb 18, 2009 0.7905 0.8000 0.7100 0.7300 26,354,286 -0.05(-6.41%)
Feb 17, 2009 0.7920 0.8200 0.7500 0.7800 33,906,705 -0.07(-8.24%)
Feb 14, 2009 0.9000 0.9100 0.8500 0.8500 0 +0.00(+0.00%)
Feb 13, 2009 0.9000 0.9100 0.8500 0.8500 17,336,898 -0.05(-5.56%)
Feb 12, 2009 0.9100 0.9400 0.8500 0.9000 37,323,071 -0.06(-6.25%)
Feb 11, 2009 0.9900 0.9900 0.8900 0.9600 36,930,618 +0.04(+4.35%)
Feb 10, 2009 1.060 1.070 0.9200 0.9200 59,266,383 -0.12(-11.54%)
Feb 09, 2009 1.050 1.070 1.000 1.040 28,734,851 +0.00(+0.00%)
Feb 06, 2009 1.010 1.040 0.9000 1.040 60,762,087 +0.04(+4.00%)
Feb 05, 2009 1.020 1.040 0.9900 1.000 52,048,776 -0.03(-2.91%)
Feb 04, 2009 1.100 1.100 1.020 1.030 38,189,470 -0.05(-4.63%)
Feb 03, 2009 1.230 1.240 1.000 1.080 68,914,487 -0.15(-12.20%)
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