Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.99 15.09 13.67 13.75 168,454,672 +0.10(+0.70%)
Apr 29, 2009 13.63 14.22 13.30 13.65 207,638,512 +0.27(+2.00%)
Apr 28, 2009 13.32 13.83 13.25 13.39 156,139,088 -0.56(-4.04%)
Apr 27, 2009 14.06 14.59 13.92 13.95 194,922,336 -0.76(-5.14%)
Apr 24, 2009 14.18 15.09 13.78 14.70 323,430,592 +0.90(+6.52%)
Apr 23, 2009 12.79 13.94 12.78 13.80 300,351,136 +1.31(+10.51%)
Apr 22, 2009 12.52 14.13 12.47 12.49 360,900,576 -0.32(-2.52%)
Apr 21, 2009 11.38 12.93 11.09 12.82 269,111,488 +1.13(+9.71%)
Apr 20, 2009 13.04 13.23 11.67 11.68 235,912,336 -2.24(-16.09%)
Apr 17, 2009 13.34 14.42 12.97 13.92 242,951,504 +0.56(+4.16%)
Apr 16, 2009 13.51 13.74 12.82 13.36 188,486,832 -0.07(-0.51%)
Apr 15, 2009 12.35 13.49 12.09 13.43 173,300,144 +0.88(+7.01%)
Apr 14, 2009 13.25 13.42 12.40 12.55 224,582,224 -0.96(-7.12%)
Apr 13, 2009 12.95 13.71 12.72 13.52 252,582,944 +0.04(+0.31%)
Apr 09, 2009 10.38 13.71 11.97 13.47 548,035,904 +3.24(+31.70%)
Apr 08, 2009 10.38 10.42 9.902 10.23 132,796,312 +0.03(+0.27%)
Apr 07, 2009 10.14 10.58 9.970 10.20 170,442,960 -0.27(-2.62%)
Apr 06, 2009 10.64 10.75 10.33 10.48 173,520,144 -0.75(-6.67%)
Apr 03, 2009 10.42 11.23 10.26 11.23 190,000,576 +0.69(+6.59%)
Apr 02, 2009 10.94 11.17 10.25 10.53 300,889,952 +0.58(+5.87%)
Apr 01, 2009 9.428 10.27 9.379 9.950 228,002,976 +0.16(+1.69%)
Mar 31, 2009 9.627 10.14 9.448 9.785 212,264,304 +0.60(+6.51%)
Mar 30, 2009 10.10 10.39 9.187 9.187 215,146,160 -1.77(-16.18%)
Mar 26, 2009 11.58 11.61 10.63 10.96 237,822,016 -0.32(-2.86%)
Mar 25, 2009 11.20 11.81 10.22 11.28 316,897,792 +0.63(+5.93%)
Mar 24, 2009 11.37 12.05 10.60 10.65 244,362,720 -1.26(-10.56%)
Mar 23, 2009 10.87 12.14 10.86 11.91 271,666,240 +2.30(+23.87%)
Mar 20, 2009 10.58 10.63 9.586 9.613 436 -1.53(-13.75%)
Mar 19, 2009 12.00 12.09 10.42 11.15 256,067,120 -0.74(-6.24%)
Mar 18, 2009 9.895 11.89 9.730 11.89 338,545,408 +1.81(+18.01%)
Mar 17, 2009 9.324 10.07 8.892 10.07 210,885,184 +0.66(+7.01%)
Mar 16, 2009 9.902 10.47 9.407 9.414 267,776,672 -0.16(-1.72%)
Mar 13, 2009 9.950 10.31 8.871 9.579 0 -0.01(-0.07%)
Mar 12, 2009 7.930 9.627 7.806 9.586 282,715,488 +1.42(+17.42%)
Mar 11, 2009 8.534 8.747 7.778 8.163 276,961,984 +0.05(+0.59%)
Mar 10, 2009 7.682 8.211 7.352 8.115 339,262,208 +1.26(+18.46%)
Mar 09, 2009 5.944 7.352 5.841 6.851 304,070,560 +0.93(+15.80%)
Mar 06, 2009 5.999 6.521 5.504 5.916 0 +0.34(+6.03%)
Mar 05, 2009 6.109 6.143 5.360 5.580 399,605,792 -1.06(-15.94%)
Mar 04, 2009 7.778 7.778 6.143 6.638 345,373,760 -0.85(-11.34%)
Mar 02, 2009 7.545 7.854 7.057 7.486 236,616,768 -0.83(-9.96%)
Feb 27, 2009 8.624 10.19 8.156 8.314 0 -1.44(-14.79%)
Feb 26, 2009 10.03 10.33 9.496 9.757 247,488,160 +0.30(+3.12%)
Feb 25, 2009 8.905 9.675 8.088 9.462 305,451,584 +0.49(+5.52%)
Feb 24, 2009 7.827 9.008 7.662 8.967 272,260,480 +1.39(+18.31%)
Feb 23, 2009 8.081 8.898 7.256 7.579 327,605,536 +0.08(+1.10%)
Feb 20, 2009 7.607 7.833 6.054 7.497 0 -0.76(-9.16%)
Feb 19, 2009 8.871 9.448 8.204 8.253 188,250,912 -0.71(-7.97%)
Feb 18, 2009 9.847 9.895 8.287 8.967 277,244,256 -0.44(-4.67%)
Feb 17, 2009 10.02 10.35 9.407 9.407 177,746,256 -1.42(-13.13%)
Feb 13, 2009 11.23 11.28 10.69 10.83 128,798,568 -0.71(-6.19%)
Feb 12, 2009 11.37 11.55 10.49 11.54 210,536,096 -0.48(-4.00%)
Feb 11, 2009 11.51 12.08 11.24 12.02 108,065,024 +0.79(+7.03%)
Feb 10, 2009 12.95 13.10 11.04 11.23 199,003,088 -1.86(-14.22%)
Feb 09, 2009 13.17 13.47 12.76 13.10 108,489,016 -0.05(-0.42%)
Feb 06, 2009 11.92 13.32 11.75 13.15 172,041,056 +1.97(+17.64%)
Feb 05, 2009 11.84 11.96 10.08 11.18 300,510,848 -0.81(-6.76%)
Feb 04, 2009 12.71 13.26 11.87 11.99 130,248,264 -0.74(-5.83%)
Feb 03, 2009 13.50 13.56 11.99 12.73 138,679,232 -0.48(-3.64%)
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