Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.269 2.269 2.114 2.114 12,012 -0.04(-1.79%)
Nov 25, 2009 2.143 2.152 2.152 2.152 6,262 +0.04(+1.82%)
Nov 24, 2009 2.104 2.221 2.084 2.114 22,279 +0.03(+1.40%)
Nov 23, 2009 2.084 2.104 2.084 2.084 2,156 -0.09(-4.03%)
Nov 20, 2009 2.104 2.240 2.055 2.172 15,852 +0.03(+1.36%)
Nov 19, 2009 2.055 2.144 2.045 2.143 13,629 +0.05(+2.34%)
Nov 18, 2009 2.094 2.143 2.055 2.094 7,520 -0.01(-0.48%)
Nov 17, 2009 2.104 2.114 2.094 2.104 16,222 -0.12(-5.47%)
Nov 16, 2009 2.104 2.230 2.104 2.226 7,778 -0.05(-2.35%)
Nov 13, 2009 2.162 2.279 2.123 2.279 5,852 +0.12(+5.41%)
Nov 12, 2009 2.065 2.260 2.065 2.162 18,565 +0.12(+5.71%)
Nov 11, 2009 2.075 2.386 1.899 2.045 148,675 +0.05(+2.43%)
Nov 09, 2009 1.997 1.997 1.997 1.997 0 +0.00(+0.01%)
Nov 06, 2009 2.055 2.055 1.987 1.997 2,792 -0.05(-2.38%)
Nov 05, 2009 2.036 2.143 2.036 2.045 5,234 +0.01(+0.48%)
Nov 04, 2009 2.026 2.036 2.026 2.036 410 +0.05(+2.45%)
Nov 03, 2009 1.987 1.987 1.987 1.987 205 -0.01(-0.49%)
Nov 02, 2009 2.006 2.006 1.997 1.997 460 +0.01(+0.49%)
Oct 30, 2009 2.191 2.191 1.987 1.987 8,419 -0.16(-7.27%)
Oct 29, 2009 2.172 2.191 2.143 2.143 5,551 +0.00(+0.00%)
Oct 28, 2009 2.152 2.152 2.143 2.143 616 -0.02(-0.99%)
Oct 27, 2009 2.191 2.386 2.143 2.164 2,130 -0.03(-1.24%)
Oct 26, 2009 2.192 2.318 2.191 2.191 1,627 -0.02(-0.88%)
Oct 23, 2009 2.240 2.240 2.211 2.211 2,669 -0.02(-0.87%)
Oct 22, 2009 2.201 2.240 2.162 2.230 7,936 -0.08(-3.56%)
Oct 21, 2009 2.191 2.313 2.191 2.313 2,879 -0.02(-1.06%)
Oct 20, 2009 2.377 2.513 2.338 2.338 3,712 -0.13(-5.14%)
Oct 19, 2009 2.347 2.484 2.347 2.464 5,339 +0.01(+0.40%)
Oct 16, 2009 2.425 2.542 2.281 2.454 4,876 +0.17(+7.23%)
Oct 15, 2009 2.240 2.289 2.240 2.289 7,484 -0.12(-4.87%)
Oct 14, 2009 2.338 2.406 2.338 2.406 2,361 +0.17(+7.41%)
Oct 13, 2009 2.240 2.250 2.240 2.240 2,227 +0.00(+0.00%)
Oct 12, 2009 2.240 2.240 2.240 2.240 924 -0.00(-0.00%)
Oct 09, 2009 2.094 2.523 2.094 2.240 8,841 -0.05(-2.12%)
Oct 08, 2009 2.269 2.328 2.221 2.289 1,601 -0.03(-1.34%)
Oct 07, 2009 2.367 2.367 2.320 2.320 3,002 +0.14(+6.34%)
Oct 06, 2009 2.182 2.183 2.182 2.182 2,002 -0.01(-0.64%)
Oct 05, 2009 2.191 2.201 2.124 2.196 2,053 -0.05(-2.40%)
Oct 02, 2009 2.357 2.357 2.191 2.250 4,147 -0.09(-3.75%)
Oct 01, 2009 2.766 2.766 2.308 2.338 38,709 +0.29(+14.29%)
Sep 30, 2009 2.114 2.240 2.045 2.045 2,838 -0.10(-4.55%)
Sep 29, 2009 2.006 2.269 2.006 2.143 6,548 -0.24(-10.20%)
Sep 28, 2009 2.318 2.425 2.114 2.386 6,096 +0.11(+4.70%)
Sep 25, 2009 2.006 2.493 2.006 2.279 11,938 +0.27(+13.59%)
Sep 23, 2009 1.997 2.006 2.006 2.006 205 -0.12(-5.50%)
Sep 22, 2009 2.133 2.260 2.104 2.123 5,002 +0.00(+0.00%)
Sep 21, 2009 2.162 2.162 2.084 2.123 2,830 -0.07(-3.11%)
Sep 18, 2009 1.979 2.191 1.977 2.191 1,629 +0.10(+4.65%)
Sep 17, 2009 1.948 2.114 1.948 2.094 14,733 +0.18(+9.14%)
Sep 16, 2009 1.909 1.938 1.870 1.919 6,441 -0.03(-1.50%)
Sep 15, 2009 1.948 1.948 1.851 1.948 8,747 -0.02(-0.99%)
Sep 14, 2009 1.987 1.987 1.948 1.967 6,649 +0.01(+0.49%)
Sep 11, 2009 1.987 1.987 1.958 1.958 1,167 -0.01(-0.49%)
Sep 10, 2009 1.958 1.977 1.948 1.967 6,551 -0.01(-0.49%)
Sep 09, 2009 1.987 2.016 1.977 1.977 3,055 +0.00(+0.00%)
Sep 08, 2009 2.026 2.026 1.977 1.977 4,312 -0.07(-3.33%)
Sep 04, 2009 1.997 2.045 1.978 2.045 3,285 +0.07(+3.45%)
Sep 03, 2009 2.055 2.055 1.977 1.977 1,129 +0.01(+0.50%)
Sep 02, 2009 1.967 1.967 1.967 1.967 924 +0.00(+0.00%)
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