Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.130 6.138 5.857 5.993 229,175 -0.08(-1.26%)
Jan 29, 2009 6.223 6.334 5.925 6.070 41,580 -0.26(-4.17%)
Jan 28, 2009 6.053 6.343 5.976 6.334 95,753 +0.39(+6.60%)
Jan 27, 2009 5.985 6.087 5.887 5.942 73,861 +0.00(+0.00%)
Jan 26, 2009 5.976 6.266 5.712 5.942 138,860 -0.04(-0.71%)
Jan 23, 2009 6.087 6.317 5.891 5.985 167,554 -0.31(-4.88%)
Jan 22, 2009 6.564 6.701 6.206 6.292 84,394 -0.48(-7.05%)
Jan 21, 2009 6.036 6.905 6.027 6.769 221,437 +0.81(+13.59%)
Jan 20, 2009 7.008 7.119 5.925 5.959 140,745 -1.19(-16.69%)
Jan 16, 2009 6.871 7.357 6.684 7.153 91,889 +0.49(+7.43%)
Jan 15, 2009 6.445 6.786 6.130 6.658 90,351 +0.20(+3.17%)
Jan 14, 2009 6.402 6.675 6.326 6.454 176,645 -0.09(-1.30%)
Jan 13, 2009 6.488 6.777 6.479 6.539 139,684 +0.01(+0.13%)
Jan 12, 2009 6.863 6.888 6.513 6.530 163,623 -0.36(-5.20%)
Jan 09, 2009 7.050 7.187 6.863 6.888 140,722 -0.27(-3.81%)
Jan 08, 2009 7.263 7.289 6.982 7.161 105,029 -0.14(-1.87%)
Jan 07, 2009 7.570 7.732 7.161 7.298 135,823 -0.42(-5.41%)
Jan 06, 2009 7.391 7.852 7.136 7.715 414,874 +0.40(+5.48%)
Jan 05, 2009 7.195 7.332 7.084 7.315 85,772 +0.14(+1.90%)
Jan 02, 2009 6.777 7.238 6.675 7.178 68,969 +0.43(+6.45%)
Dec 31, 2008 6.760 6.974 6.692 6.743 183,628 +0.03(+0.38%)
Dec 30, 2008 6.760 6.820 6.547 6.718 247,594 +0.04(+0.64%)
Dec 29, 2008 6.974 6.974 6.598 6.675 93,737 -0.30(-4.28%)
Dec 26, 2008 6.641 6.991 6.402 6.974 80,467 +0.37(+5.55%)
Dec 24, 2008 6.215 6.795 6.070 6.607 54,486 +0.38(+6.16%)
Dec 23, 2008 6.496 6.556 6.104 6.223 201,076 -0.25(-3.82%)
Dec 22, 2008 6.675 6.752 6.326 6.471 159,579 -0.15(-2.32%)
Dec 19, 2008 6.795 7.366 6.436 6.624 351,426 -0.03(-0.51%)
Dec 18, 2008 6.718 7.195 6.394 6.658 138,385 -0.09(-1.39%)
Dec 17, 2008 6.684 7.263 6.454 6.752 146,153 -0.02(-0.25%)
Dec 16, 2008 6.215 6.820 6.010 6.769 256,329 +0.68(+11.20%)
Dec 15, 2008 6.385 6.752 5.823 6.087 229,436 -0.26(-4.03%)
Dec 12, 2008 5.942 6.454 5.780 6.343 179,858 +0.24(+3.91%)
Dec 11, 2008 6.616 6.743 5.942 6.104 200,079 -0.61(-9.14%)
Dec 10, 2008 6.684 6.999 6.402 6.718 100,377 +0.12(+1.81%)
Dec 09, 2008 6.343 6.974 5.976 6.598 191,538 +0.17(+2.65%)
Dec 08, 2008 6.471 7.033 6.061 6.428 494,484 +0.13(+2.03%)
Dec 05, 2008 5.874 6.445 5.618 6.300 161,060 +0.32(+5.42%)
Dec 04, 2008 6.010 6.513 5.737 5.976 187,664 -0.14(-2.23%)
Dec 03, 2008 6.010 6.326 5.362 6.113 173,965 +0.46(+8.14%)
Dec 02, 2008 5.320 5.737 4.979 5.652 427,250 +0.45(+8.69%)
Dec 01, 2008 6.377 6.377 5.183 5.200 546,785 -1.36(-20.78%)
Nov 28, 2008 6.658 6.837 6.368 6.564 53,450 -0.16(-2.41%)
Nov 26, 2008 5.797 6.846 5.703 6.726 251,795 +0.77(+12.88%)
Nov 25, 2008 5.993 6.061 5.720 5.959 164,780 +0.06(+1.01%)
Nov 24, 2008 5.132 5.959 5.132 5.899 298,874 +0.83(+16.30%)
Nov 21, 2008 4.731 5.115 4.297 5.072 374,179 +0.42(+8.97%)
Nov 20, 2008 4.706 5.166 4.535 4.655 333,298 -0.08(-1.62%)
Nov 19, 2008 5.294 5.320 4.706 4.731 227,609 -0.55(-10.48%)
Nov 18, 2008 5.337 5.686 5.183 5.286 264,219 -0.04(-0.80%)
Nov 17, 2008 5.567 5.618 5.132 5.328 250,186 -0.28(-5.02%)
Nov 14, 2008 6.181 6.232 5.601 5.610 210,820 -0.68(-10.84%)
Nov 13, 2008 5.754 6.309 5.115 6.292 319,495 +0.56(+9.82%)
Nov 12, 2008 6.283 6.283 5.550 5.729 163,348 -0.63(-9.92%)
Nov 11, 2008 6.522 6.616 6.061 6.360 274,418 -0.25(-3.74%)
Nov 10, 2008 7.144 7.144 6.494 6.607 173,133 -0.39(-5.60%)
Nov 07, 2008 6.726 7.059 6.513 6.999 339,681 +0.32(+4.72%)
Nov 06, 2008 6.999 9.335 6.633 6.684 452,839 +0.14(+2.08%)
Nov 05, 2008 7.511 7.511 6.522 6.547 381,960 -1.13(-14.67%)
Nov 04, 2008 8.107 8.107 7.494 7.673 90,704 -0.13(-1.64%)
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