Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.850 1.790 1.790 1.790 145,600 -0.06(-3.24%)
Dec 30, 2009 1.800 1.850 1.770 1.850 174,542 +0.03(+1.65%)
Dec 29, 2009 1.840 1.850 1.790 1.820 91,993 -0.02(-1.09%)
Dec 28, 2009 1.880 1.880 1.810 1.840 137,924 -0.03(-1.60%)
Dec 24, 2009 1.880 1.880 1.840 1.870 23,670 +0.01(+0.54%)
Dec 23, 2009 1.990 1.990 1.830 1.860 261,089 -0.05(-2.62%)
Dec 22, 2009 1.880 1.910 1.850 1.910 307,034 +0.04(+2.14%)
Dec 21, 2009 1.820 1.920 1.700 1.870 350,502 +0.06(+3.31%)
Dec 18, 2009 1.890 1.950 1.720 1.810 1,331,820 -0.06(-3.21%)
Dec 17, 2009 1.860 1.880 1.845 1.870 146,142 +0.00(+0.00%)
Dec 16, 2009 1.840 1.890 1.840 1.870 168,234 +0.02(+1.08%)
Dec 15, 2009 1.880 1.900 1.840 1.850 218,251 -0.03(-1.60%)
Dec 14, 2009 1.890 1.900 1.832 1.880 150,513 +0.01(+0.53%)
Dec 11, 2009 1.820 1.890 1.800 1.870 242,398 +0.02(+1.08%)
Dec 10, 2009 1.810 1.940 1.810 1.850 221,492 +0.01(+0.54%)
Dec 09, 2009 1.870 1.870 1.820 1.840 216,977 -0.03(-1.60%)
Dec 08, 2009 1.780 2.000 1.740 1.870 584,399 +0.08(+4.47%)
Dec 07, 2009 1.700 1.790 1.650 1.790 231,155 +0.08(+4.68%)
Dec 04, 2009 1.650 1.790 1.600 1.710 402,237 +0.10(+6.21%)
Dec 03, 2009 1.670 1.700 1.610 1.610 208,454 -0.06(-3.59%)
Dec 02, 2009 1.680 1.700 1.630 1.670 168,900 -0.01(-0.60%)
Dec 01, 2009 1.640 1.680 1.610 1.680 270,715 +0.06(+3.70%)
Nov 30, 2009 1.580 1.620 1.540 1.620 310,175 +0.04(+2.53%)
Nov 27, 2009 1.520 1.600 1.520 1.580 214,477 +0.00(+0.00%)
Nov 25, 2009 1.630 1.630 1.580 1.580 402,281 -0.03(-1.86%)
Nov 24, 2009 1.620 1.640 1.580 1.610 261,223 +0.00(+0.00%)
Nov 23, 2009 1.650 1.700 1.600 1.610 360,677 +0.00(+0.00%)
Nov 20, 2009 1.580 1.640 1.580 1.610 207,544 +0.01(+0.63%)
Nov 19, 2009 1.650 1.650 1.590 1.600 318,246 -0.07(-4.19%)
Nov 18, 2009 1.740 1.750 1.650 1.670 192,081 -0.05(-2.91%)
Nov 17, 2009 1.600 1.790 1.580 1.720 556,442 +0.10(+6.17%)
Nov 16, 2009 1.590 1.630 1.590 1.620 321,464 +0.04(+2.53%)
Nov 13, 2009 1.600 1.620 1.530 1.580 450,487 -0.02(-1.25%)
Nov 12, 2009 1.580 1.650 1.580 1.600 307,737 +0.02(+1.27%)
Nov 11, 2009 1.620 1.670 1.560 1.580 206,033 -0.03(-1.86%)
Nov 10, 2009 1.550 1.640 1.490 1.610 441,178 +0.06(+3.87%)
Nov 09, 2009 1.550 1.590 1.510 1.550 270,863 +0.01(+0.65%)
Nov 06, 2009 1.580 1.600 1.510 1.540 192,685 -0.07(-4.35%)
Nov 05, 2009 1.680 1.680 1.570 1.610 243,743 -0.05(-3.01%)
Nov 04, 2009 1.540 1.720 1.520 1.660 995,944 +0.13(+8.50%)
Nov 03, 2009 1.490 1.530 1.460 1.530 389,433 +0.03(+2.00%)
Nov 02, 2009 1.460 1.510 1.450 1.500 558,580 +0.05(+3.45%)
Oct 30, 2009 1.470 1.530 1.430 1.450 533,811 -0.04(-2.68%)
Oct 29, 2009 1.460 1.530 1.430 1.490 495,075 +0.04(+2.76%)
Oct 28, 2009 1.500 1.510 1.440 1.450 574,143 -0.06(-3.97%)
Oct 27, 2009 1.510 1.510 1.490 1.510 370,173 +0.00(+0.00%)
Oct 26, 2009 1.510 1.550 1.490 1.510 504,498 +0.00(+0.00%)
Oct 23, 2009 1.510 1.540 1.490 1.510 471,346 -0.03(-1.95%)
Oct 22, 2009 1.460 1.540 1.450 1.540 469,283 +0.08(+5.48%)
Oct 21, 2009 1.550 1.550 1.400 1.460 489,797 -0.08(-5.19%)
Oct 20, 2009 1.550 1.600 1.535 1.540 458,731 -0.02(-1.28%)
Oct 19, 2009 1.550 1.590 1.510 1.560 792,342 +0.01(+0.65%)
Oct 16, 2009 1.410 1.640 1.400 1.550 2,150,177 +0.12(+8.39%)
Oct 15, 2009 1.420 1.450 1.390 1.430 864,939 -0.01(-0.69%)
Oct 14, 2009 1.330 1.440 1.310 1.440 1,165,168 +0.14(+10.77%)
Oct 13, 2009 1.300 1.320 1.290 1.300 213,618 +0.00(+0.00%)
Oct 12, 2009 1.320 1.340 1.280 1.300 426,913 +0.00(+0.00%)
Oct 09, 2009 1.270 1.300 1.270 1.300 219,971 +0.03(+2.36%)
Oct 08, 2009 1.340 1.360 1.270 1.270 321,101 -0.06(-4.51%)
Oct 07, 2009 1.270 1.370 1.270 1.330 637,385 +0.07(+5.56%)
Oct 06, 2009 1.240 1.310 1.230 1.260 454,858 +0.03(+2.44%)
Oct 05, 2009 1.270 1.280 1.220 1.230 417,517 -0.04(-3.15%)
Oct 02, 2009 1.320 1.330 1.270 1.270 652,604 -0.10(-7.30%)
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