Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.650 5.910 5.470 5.470 434,674 -0.13(-2.32%)
Apr 29, 2009 5.110 5.690 5.020 5.600 443,378 +0.53(+10.45%)
Apr 28, 2009 4.970 5.210 4.870 5.070 149,905 +0.02(+0.40%)
Apr 27, 2009 4.950 5.150 4.860 5.050 190,737 -0.07(-1.37%)
Apr 24, 2009 4.570 5.190 4.530 5.120 516,261 +0.59(+13.02%)
Apr 23, 2009 4.870 5.020 4.370 4.530 472,567 -0.31(-6.40%)
Apr 22, 2009 4.430 5.020 4.430 4.840 439,584 +0.33(+7.32%)
Apr 21, 2009 4.550 4.800 4.230 4.510 530,844 -0.06(-1.31%)
Apr 20, 2009 5.150 5.250 4.560 4.570 437,509 -0.75(-14.10%)
Apr 17, 2009 4.850 5.460 4.650 5.320 690,568 +0.49(+10.14%)
Apr 16, 2009 4.460 4.980 4.260 4.830 548,898 +0.41(+9.28%)
Apr 15, 2009 4.460 4.570 4.320 4.420 431,645 +0.06(+1.38%)
Apr 14, 2009 4.700 4.730 4.350 4.360 454,943 -0.46(-9.54%)
Apr 13, 2009 4.460 4.860 4.450 4.820 528,441 +0.30(+6.64%)
Apr 09, 2009 4.530 4.730 4.360 4.520 958,407 +0.23(+5.36%)
Apr 08, 2009 4.410 4.630 4.150 4.290 460,007 -0.13(-2.94%)
Apr 07, 2009 4.710 4.840 4.405 4.420 192,810 -0.41(-8.49%)
Apr 06, 2009 4.830 4.890 4.540 4.830 668,845 -0.07(-1.43%)
Apr 03, 2009 4.800 4.900 4.370 4.900 195,099 +0.07(+1.45%)
Apr 02, 2009 4.300 4.850 4.250 4.830 171,159 +0.67(+16.11%)
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