Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.810 6.070 5.800 6.030 396,303 +0.33(+5.79%)
May 28, 2009 5.520 5.750 5.410 5.700 110,195 +0.24(+4.40%)
May 27, 2009 5.690 5.690 5.460 5.460 54,819 -0.28(-4.88%)
May 26, 2009 5.440 5.770 5.420 5.740 140,284 +0.28(+5.13%)
May 22, 2009 5.480 5.610 5.450 5.460 44,867 +0.00(+0.00%)
May 21, 2009 5.630 5.630 5.390 5.460 96,113 -0.22(-3.87%)
May 20, 2009 5.750 5.810 5.610 5.680 93,243 -0.02(-0.35%)
May 19, 2009 5.750 5.850 5.680 5.700 204,180 -0.09(-1.55%)
May 18, 2009 5.640 5.830 5.600 5.790 73,312 +0.23(+4.14%)
May 15, 2009 5.610 5.650 5.490 5.560 139,898 -0.01(-0.18%)
May 14, 2009 5.470 5.690 5.450 5.570 82,319 +0.14(+2.58%)
May 13, 2009 5.610 5.610 5.400 5.430 104,665 -0.20(-3.55%)
May 12, 2009 5.750 5.930 5.610 5.630 144,953 -0.30(-5.06%)
May 11, 2009 5.900 6.130 5.810 5.930 96,913 -0.07(-1.17%)
May 08, 2009 5.840 6.150 5.770 6.000 195,320 +0.21(+3.63%)
May 07, 2009 5.800 5.830 5.600 5.790 145,939 +0.04(+0.70%)
May 06, 2009 5.750 5.750 5.640 5.750 118,614 +0.02(+0.35%)
May 05, 2009 5.580 5.730 5.470 5.730 334,350 +0.00(+0.00%)
May 04, 2009 5.610 5.750 5.510 5.730 241,981 +0.16(+2.87%)
May 01, 2009 5.400 5.610 5.400 5.570 173,399 +0.17(+3.15%)
Apr 30, 2009 5.350 5.590 5.240 5.400 140,638 +0.07(+1.31%)
Apr 29, 2009 5.070 5.340 5.010 5.330 125,434 +0.29(+5.75%)
Apr 28, 2009 5.080 5.130 5.020 5.040 91,615 -0.08(-1.56%)
Apr 27, 2009 5.250 5.440 5.090 5.120 94,747 -0.22(-4.12%)
Apr 24, 2009 5.310 5.420 5.200 5.340 97,676 +0.08(+1.52%)
Apr 23, 2009 5.340 5.380 5.150 5.260 107,652 -0.06(-1.13%)
Apr 22, 2009 5.320 5.500 5.220 5.320 100,508 -0.10(-1.85%)
Apr 21, 2009 5.310 5.430 5.170 5.420 104,204 +0.08(+1.50%)
Apr 20, 2009 5.320 5.400 5.160 5.340 117,312 -0.07(-1.29%)
Apr 17, 2009 5.570 5.570 5.350 5.410 187,542 -0.14(-2.52%)
Apr 16, 2009 5.270 5.600 5.200 5.550 189,727 +0.31(+5.92%)
Apr 15, 2009 4.950 5.250 4.940 5.240 261,717 +0.25(+5.01%)
Apr 14, 2009 5.050 5.120 4.970 4.990 176,538 -0.12(-2.35%)
Apr 13, 2009 4.980 5.180 4.980 5.110 144,995 +0.04(+0.79%)
Apr 09, 2009 5.040 5.160 4.970 5.070 263,329 +0.02(+0.40%)
Apr 08, 2009 4.990 5.120 4.900 5.050 103,350 +0.08(+1.61%)
Apr 07, 2009 5.060 5.150 4.940 4.970 165,872 -0.16(-3.12%)
Apr 06, 2009 5.290 5.290 5.020 5.130 142,664 -0.21(-3.93%)
Apr 03, 2009 5.240 5.340 5.100 5.340 53,933 +0.07(+1.33%)
Apr 02, 2009 5.280 5.450 5.170 5.270 239,624 +0.11(+2.13%)
Apr 01, 2009 5.090 5.170 4.910 5.160 121,993 -0.04(-0.77%)
Mar 31, 2009 5.160 5.350 5.050 5.200 194,435 +0.12(+2.36%)
Mar 30, 2009 5.170 5.180 5.000 5.080 160,584 -0.19(-3.61%)
Mar 26, 2009 5.190 5.270 5.070 5.270 151,661 +0.13(+2.53%)
Mar 25, 2009 5.050 5.150 4.860 5.140 261,403 +0.12(+2.39%)
Mar 24, 2009 5.280 5.400 5.010 5.020 138,835 -0.35(-6.52%)
Mar 23, 2009 5.160 5.380 5.010 5.370 162,466 +0.32(+6.34%)
Mar 20, 2009 5.280 5.330 5.010 5.050 220,901 -0.17(-3.26%)
Mar 19, 2009 5.300 5.310 5.140 5.220 97,572 -0.03(-0.57%)
Mar 18, 2009 5.170 5.370 5.040 5.250 122,269 +0.04(+0.77%)
Mar 17, 2009 4.810 5.250 4.810 5.210 269,039 +0.38(+7.87%)
Mar 16, 2009 4.960 5.190 4.810 4.830 86,148 -0.07(-1.43%)
Mar 13, 2009 5.030 5.050 4.900 4.900 69,119 -0.11(-2.20%)
Mar 12, 2009 4.600 5.050 4.570 5.010 170,593 +0.36(+7.74%)
Mar 11, 2009 4.640 4.760 4.570 4.650 111,444 +0.03(+0.65%)
Mar 10, 2009 4.490 4.840 4.420 4.620 141,444 +0.25(+5.72%)
Mar 09, 2009 4.450 4.660 4.320 4.370 86,926 -0.11(-2.46%)
Mar 06, 2009 4.540 4.630 4.450 4.480 553,160 -0.02(-0.44%)
Mar 05, 2009 4.750 4.870 4.460 4.500 131,101 -0.31(-6.44%)
Mar 04, 2009 4.830 4.980 4.800 4.810 119,221 -0.02(-0.41%)
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