Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.160 1.160 1.160 1.160 0 -0.17(-12.78%)
Jun 29, 2009 1.460 1.460 1.280 1.330 86,473,528 -0.13(-8.90%)
Jun 26, 2009 1.450 1.470 1.430 1.460 41,606,127 +0.00(+0.00%)
Jun 25, 2009 1.427 1.460 1.420 1.460 32,653,676 +0.04(+2.82%)
Jun 24, 2009 1.440 1.450 1.410 1.420 22,667,760 +0.01(+0.71%)
Jun 23, 2009 1.430 1.450 1.400 1.410 30,409,604 +0.02(+1.44%)
Jun 22, 2009 1.490 1.490 1.390 1.390 49,093,792 -0.14(-9.15%)
Jun 19, 2009 1.530 1.540 1.480 1.530 48,999,013 +0.06(+4.08%)
Jun 18, 2009 1.420 1.490 1.400 1.470 48,744,950 +0.07(+5.00%)
Jun 17, 2009 1.480 1.510 1.400 1.400 71,736,618 -0.08(-5.41%)
Jun 16, 2009 1.550 1.580 1.480 1.480 54,236,804 -0.05(-3.27%)
Jun 15, 2009 1.580 1.580 1.510 1.530 44,646,887 -0.08(-4.97%)
Jun 12, 2009 1.610 1.620 1.550 1.610 32,807,608 +0.00(+0.00%)
Jun 11, 2009 1.620 1.640 1.600 1.610 27,947,562 +0.01(+0.63%)
Jun 10, 2009 1.670 1.670 1.600 1.600 48,090,326 -0.05(-3.03%)
Jun 09, 2009 1.670 1.680 1.630 1.650 33,045,710 -0.01(-0.60%)
Jun 08, 2009 1.660 1.690 1.630 1.660 41,392,409 -0.05(-2.92%)
Jun 05, 2009 1.690 1.740 1.650 1.710 90,065,933 +0.07(+4.27%)
Jun 04, 2009 1.500 1.640 1.490 1.640 70,346,552 +0.17(+11.56%)
Jun 03, 2009 1.560 1.560 1.450 1.470 99,606,430 -0.09(-5.77%)
Jun 02, 2009 1.640 1.650 1.560 1.560 78,344,279 -0.10(-6.02%)
Jun 01, 2009 1.700 1.710 1.650 1.660 47,241,355 -0.03(-1.78%)
May 29, 2009 1.710 1.710 1.650 1.690 42,607,838 +0.02(+1.20%)
May 28, 2009 1.670 1.690 1.630 1.670 50,729,977 +0.01(+0.60%)
May 27, 2009 1.700 1.720 1.660 1.660 46,559,888 -0.04(-2.35%)
May 26, 2009 1.650 1.710 1.620 1.700 67,391,944 +0.00(+0.00%)
May 22, 2009 1.690 1.800 1.610 1.700 108,537,039 -0.10(-5.56%)
May 21, 2009 1.760 1.830 1.730 1.800 50,281,325 +0.02(+1.12%)
May 20, 2009 1.880 1.880 1.770 1.780 64,689,261 -0.03(-1.66%)
May 19, 2009 1.880 1.890 1.800 1.810 68,554,691 -0.02(-1.09%)
May 18, 2009 1.830 1.850 1.760 1.830 87,620,871 -0.04(-2.13%)
May 17, 2009 1.860 1.930 1.660 1.870 23,760,514 +0.15(+8.72%)
May 15, 2009 1.860 1.930 1.660 1.720 117,541,344 -0.12(-6.52%)
May 14, 2009 1.620 1.840 1.620 1.840 128,705,908 +0.24(+15.00%)
May 13, 2009 1.750 1.770 1.600 1.600 128,366,533 -0.21(-11.60%)
May 12, 2009 1.940 1.980 1.800 1.810 127,773,656 -0.09(-4.74%)
May 11, 2009 1.960 1.990 1.850 1.900 124,345,447 -0.11(-5.47%)
May 08, 2009 2.090 2.120 1.970 2.010 189,796,107 +0.04(+2.03%)
May 07, 2009 2.120 2.190 1.860 1.970 348,444,565 +0.13(+7.07%)
May 06, 2009 1.760 1.940 1.750 1.840 272,009,846 +0.11(+6.36%)
May 05, 2009 1.630 1.750 1.560 1.730 260,218,373 +0.27(+18.49%)
May 04, 2009 1.430 1.510 1.410 1.460 103,923,556 +0.08(+5.80%)
May 01, 2009 1.380 1.410 1.370 1.380 31,373,226 +0.00(+0.00%)
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%)
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