Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.450 2.450 2.220 2.230 335,427 -0.18(-7.47%)
Jan 29, 2009 2.490 2.500 2.260 2.410 409,881 -0.19(-7.31%)
Jan 28, 2009 2.330 2.660 2.330 2.600 3,040,127 +0.33(+14.54%)
Jan 27, 2009 2.170 2.350 2.150 2.270 192,530 +0.12(+5.58%)
Jan 26, 2009 2.110 2.190 2.100 2.150 150,188 +0.05(+2.38%)
Jan 23, 2009 2.030 2.170 2.010 2.100 157,419 -0.01(-0.47%)
Jan 22, 2009 2.180 2.230 2.080 2.110 179,071 -0.14(-6.22%)
Jan 21, 2009 2.150 2.250 2.090 2.250 195,101 +0.09(+4.17%)
Jan 20, 2009 2.150 2.210 2.010 2.160 376,625 -0.04(-1.82%)
Jan 16, 2009 2.250 2.278 2.130 2.200 162,578 -0.02(-0.90%)
Jan 15, 2009 2.150 2.240 2.050 2.220 320,919 +0.07(+3.26%)
Jan 14, 2009 2.160 2.260 2.100 2.150 252,915 -0.07(-3.15%)
Jan 13, 2009 2.200 2.330 2.150 2.220 143,773 +0.01(+0.45%)
Jan 12, 2009 2.280 2.350 2.180 2.210 257,003 -0.07(-3.07%)
Jan 09, 2009 2.580 2.590 2.270 2.280 190,675 -0.29(-11.28%)
Jan 08, 2009 2.440 2.590 2.440 2.570 244,004 +0.11(+4.47%)
Jan 07, 2009 2.470 2.510 2.380 2.460 177,582 -0.06(-2.38%)
Jan 06, 2009 2.600 2.640 2.270 2.520 1,592,566 -0.04(-1.56%)
Jan 05, 2009 2.650 2.650 2.420 2.560 215,424 -0.08(-3.03%)
Jan 02, 2009 2.380 2.690 2.210 2.640 781,234 +0.34(+14.78%)
Dec 31, 2008 2.650 2.990 2.290 2.300 3,693,269 +0.35(+17.95%)
Dec 30, 2008 1.940 1.980 1.870 1.950 138,744 +0.04(+2.09%)
Dec 29, 2008 2.000 2.000 1.870 1.910 152,035 -0.13(-6.37%)
Dec 26, 2008 1.970 2.070 1.720 2.040 144,429 +0.09(+4.62%)
Dec 24, 2008 1.980 2.030 1.890 1.950 96,235 -0.02(-1.02%)
Dec 23, 2008 1.770 2.080 1.770 1.970 262,088 +0.20(+11.30%)
Dec 22, 2008 1.910 2.040 1.730 1.770 418,048 -0.14(-7.33%)
Dec 19, 2008 2.250 2.500 1.890 1.910 5,672,775 -0.48(-20.08%)
Dec 18, 2008 2.480 2.530 2.290 2.390 113,004 -0.09(-3.63%)
Dec 17, 2008 2.520 2.520 2.290 2.480 277,395 -0.06(-2.36%)
Dec 16, 2008 2.610 2.650 2.420 2.540 293,009 +0.00(+0.00%)
Dec 15, 2008 2.700 2.860 2.400 2.540 924,230 -0.15(-5.58%)
Dec 12, 2008 2.180 2.780 2.040 2.690 806,723 +0.58(+27.49%)
Dec 11, 2008 2.010 2.470 2.010 2.110 182,862 +0.07(+3.43%)
Dec 10, 2008 1.880 2.190 1.860 2.040 128,427 +0.19(+10.27%)
Dec 09, 2008 1.740 1.930 1.680 1.850 971,202 +0.02(+1.09%)
Dec 08, 2008 1.320 1.910 1.270 1.830 327,102 +0.50(+37.59%)
Dec 05, 2008 1.200 1.390 1.120 1.330 248,118 +0.12(+9.92%)
Dec 04, 2008 1.280 1.310 1.200 1.210 200,486 -0.10(-7.63%)
Dec 03, 2008 1.370 1.390 1.250 1.310 337,493 -0.05(-3.68%)
Dec 02, 2008 1.500 1.530 1.290 1.360 509,852 -0.10(-6.85%)
Dec 01, 2008 1.580 1.610 1.400 1.460 815,413 -0.18(-10.98%)
Nov 28, 2008 1.580 1.680 1.570 1.640 48,620 +0.04(+2.50%)
Nov 26, 2008 1.650 1.660 1.560 1.600 441,834 -0.10(-5.88%)
Nov 25, 2008 1.510 1.700 1.470 1.700 334,521 +0.21(+14.09%)
Nov 24, 2008 1.430 1.510 1.350 1.490 316,742 +0.09(+6.43%)
Nov 21, 2008 1.380 1.410 1.110 1.400 427,802 +0.04(+2.94%)
Nov 20, 2008 1.620 1.620 1.360 1.360 338,986 -0.19(-12.26%)
Nov 19, 2008 1.830 1.830 1.540 1.550 555,972 -0.28(-15.30%)
Nov 18, 2008 1.810 1.940 1.760 1.830 408,603 +0.02(+1.10%)
Nov 17, 2008 1.930 2.010 1.790 1.810 223,049 -0.13(-6.70%)
Nov 14, 2008 2.180 2.230 1.940 1.940 182,534 -0.29(-13.00%)
Nov 13, 2008 1.970 2.240 1.920 2.230 310,887 +0.27(+13.78%)
Nov 12, 2008 2.350 2.390 1.950 1.960 385,347 -0.36(-15.52%)
Nov 11, 2008 2.540 2.540 2.320 2.320 449,917 -0.23(-9.02%)
Nov 10, 2008 2.720 2.720 2.490 2.550 180,311 -0.09(-3.41%)
Nov 07, 2008 2.380 2.640 2.380 2.640 402,182 +0.29(+12.34%)
Nov 06, 2008 2.290 2.540 2.290 2.350 554,943 +0.05(+2.17%)
Nov 05, 2008 3.100 3.220 2.200 2.300 734,599 -0.82(-26.28%)
Nov 04, 2008 3.640 3.640 3.100 3.120 352,100 +0.01(+0.32%)
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