Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.9056 0.9539 0.8286 0.8286 595,496 -0.06(-6.52%)
Mar 30, 2009 0.9827 1.002 0.8191 0.8864 724,120 -0.24(-21.37%)
Mar 26, 2009 0.9056 1.195 0.9056 1.127 871,925 +0.19(+20.62%)
Mar 25, 2009 0.8898 0.9442 0.8382 0.9345 577,983 +0.05(+5.43%)
Mar 24, 2009 0.8960 0.9249 0.8402 0.8864 598,983 -0.02(-2.13%)
Mar 23, 2009 0.8046 0.9056 0.7611 0.9056 2,345,025 +0.14(+18.99%)
Mar 20, 2009 0.9827 0.9827 0.4817 0.7611 1,489,761 -0.15(-16.84%)
Mar 19, 2009 0.9153 0.9251 0.8623 0.9153 525,782 -0.01(-1.04%)
Mar 18, 2009 0.8767 0.9249 0.7804 0.9249 880,318 +0.06(+6.67%)
Mar 17, 2009 0.7515 0.8671 0.7418 0.8671 628,939 +0.09(+11.11%)
Mar 16, 2009 0.8189 0.8382 0.7706 0.7804 608,881 -0.03(-3.57%)
Mar 13, 2009 0.8093 0.8286 0.7563 0.8093 1,447,459 +0.00(+0.00%)
Mar 12, 2009 0.6744 0.8093 0.6359 0.8093 1,709,206 +0.13(+18.31%)
Mar 11, 2009 0.6744 0.6938 0.5781 0.6840 1,104,062 -0.01(-1.39%)
Mar 10, 2009 0.5395 0.7033 0.5395 0.6937 1,558,791 +0.14(+26.32%)
Mar 09, 2009 0.6070 0.6118 0.5299 0.5492 535,066 -0.07(-10.94%)
Mar 06, 2009 0.6262 0.7033 0.5299 0.6166 1,392,073 +0.00(+0.00%)
Mar 05, 2009 0.6734 0.6734 0.6166 0.6166 721,369 -0.05(-7.25%)
Mar 04, 2009 0.5492 0.7707 0.5203 0.6648 1,026,967 +0.16(+32.69%)
Mar 02, 2009 0.5684 0.5973 0.5010 0.5010 989,183 -0.09(-14.75%)
Feb 27, 2009 0.5781 0.6262 0.5010 0.5877 810,460 +0.03(+5.17%)
Feb 26, 2009 0.6262 0.6648 0.5588 0.5588 1,598,605 -0.05(-7.94%)
Feb 25, 2009 0.6648 0.6648 0.5781 0.6070 1,933,149 -0.02(-3.08%)
Feb 24, 2009 0.6551 0.7033 0.5299 0.6262 5,505,812 -0.02(-2.97%)
Feb 23, 2009 0.9056 0.9442 0.6359 0.6454 1,508,050 -0.26(-28.73%)
Feb 20, 2009 0.9056 0.9345 0.8478 0.9056 1,671,419 -0.01(-1.05%)
Feb 19, 2009 0.9634 0.9827 0.8671 0.9153 1,064,276 -0.05(-5.00%)
Feb 18, 2009 1.108 1.146 0.9634 0.9634 830,191 -0.18(-15.97%)
Feb 17, 2009 1.195 1.214 1.127 1.146 807,528 -0.11(-8.46%)
Feb 13, 2009 1.127 1.252 1.060 1.252 1,056,837 +0.13(+11.11%)
Feb 12, 2009 1.118 1.185 1.060 1.127 592,376 +0.02(+1.74%)
Feb 11, 2009 1.127 1.185 1.060 1.108 716,167 +0.02(+1.77%)
Feb 10, 2009 1.204 1.214 1.079 1.089 890,731 -0.12(-9.60%)
Feb 09, 2009 1.204 1.243 1.185 1.204 595,027 +0.00(+0.00%)
Feb 06, 2009 1.137 1.214 1.050 1.204 1,304,600 +0.07(+5.93%)
Feb 05, 2009 1.079 1.166 1.060 1.137 854,214 +0.06(+5.36%)
Feb 04, 2009 1.204 1.204 0.9923 1.079 2,302,681 -0.13(-10.40%)
Feb 03, 2009 1.349 1.378 1.021 1.204 1,872,652 -0.13(-9.42%)
Feb 02, 2009 1.320 1.436 1.301 1.330 933,387 -0.01(-0.72%)
Jan 30, 2009 1.436 1.503 1.252 1.339 782,590 -0.08(-5.44%)
Jan 29, 2009 1.474 1.484 1.407 1.416 331,390 -0.08(-5.16%)
Jan 28, 2009 1.551 1.638 1.426 1.493 1,577,956 +0.03(+1.97%)
Jan 27, 2009 1.676 1.676 1.445 1.464 936,380 -0.20(-12.14%)
Jan 26, 2009 1.657 1.725 1.609 1.667 462,779 +0.02(+1.17%)
Jan 23, 2009 1.541 1.771 1.474 1.647 614,784 +0.06(+3.64%)
Jan 22, 2009 1.705 1.840 1.474 1.590 319,819 -0.11(-6.25%)
Jan 21, 2009 1.792 1.840 1.445 1.696 492,305 -0.06(-3.30%)
Jan 20, 2009 1.898 1.898 1.638 1.753 525,733 -0.17(-9.00%)
Jan 16, 2009 1.917 1.966 1.869 1.927 910,902 +0.03(+1.52%)
Jan 15, 2009 1.917 1.937 1.638 1.898 419,019 -0.02(-1.01%)
Jan 14, 2009 1.811 1.965 1.734 1.917 557,046 +0.07(+3.65%)
Jan 13, 2009 1.937 2.187 1.840 1.850 394,988 -0.10(-4.95%)
Jan 12, 2009 2.187 2.264 1.349 1.946 596,060 -0.24(-11.01%)
Jan 09, 2009 2.380 2.409 2.120 2.187 623,658 -0.20(-8.47%)
Jan 08, 2009 2.245 2.457 2.216 2.389 669,069 +0.14(+6.44%)
Jan 07, 2009 2.264 2.283 2.081 2.245 462,824 -0.03(-1.27%)
Jan 06, 2009 2.120 2.341 2.023 2.274 542,266 +0.27(+13.46%)
Jan 05, 2009 2.206 2.216 2.004 2.004 821,977 -0.21(-9.57%)
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