Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.140 8.460 8.140 8.450 167,301 +0.18(+2.18%)
Nov 26, 2008 7.540 8.310 7.480 8.270 580,743 +0.65(+8.53%)
Nov 25, 2008 7.490 7.680 7.130 7.620 606,759 +0.19(+2.56%)
Nov 24, 2008 6.630 7.533 6.450 7.430 910,006 +0.87(+13.26%)
Nov 21, 2008 6.410 6.570 5.780 6.560 1,026,900 +0.25(+3.96%)
Nov 20, 2008 6.780 6.980 6.310 6.310 881,672 -0.50(-7.34%)
Nov 19, 2008 7.780 7.840 6.800 6.810 1,026,483 -1.01(-12.92%)
Nov 18, 2008 7.850 8.140 7.500 7.820 1,143,855 -0.02(-0.26%)
Nov 17, 2008 8.030 8.240 7.840 7.840 642,478 -0.24(-2.97%)
Nov 14, 2008 8.100 8.460 8.000 8.080 1,001,990 +0.01(+0.12%)
Nov 13, 2008 7.810 8.100 7.290 8.070 897,486 +0.29(+3.73%)
Nov 12, 2008 8.450 8.570 7.760 7.780 785,411 -0.77(-9.01%)
Nov 11, 2008 8.830 8.920 8.530 8.550 562,936 -0.32(-3.61%)
Nov 10, 2008 10.26 10.48 8.770 8.870 996,337 -1.14(-11.39%)
Nov 07, 2008 9.980 10.18 9.740 10.01 657,395 +0.13(+1.32%)
Nov 06, 2008 10.12 10.33 9.800 9.880 446,327 -0.30(-2.95%)
Nov 05, 2008 10.58 10.76 10.11 10.18 582,832 -0.52(-4.86%)
Nov 04, 2008 10.46 10.74 10.31 10.70 566,305 +0.45(+4.39%)
Nov 03, 2008 10.58 10.89 10.13 10.25 857,441 -0.45(-4.21%)
Oct 31, 2008 10.86 11.06 10.44 10.70 1,228,696 -0.23(-2.10%)
Oct 30, 2008 10.19 10.97 10.13 10.93 1,204,515 +1.03(+10.40%)
Oct 29, 2008 9.560 10.24 9.410 9.900 991,583 +0.36(+3.77%)
Oct 28, 2008 8.880 9.550 8.400 9.540 1,165,832 +0.86(+9.91%)
Oct 27, 2008 9.310 9.360 8.670 8.680 737,822 -0.66(-7.07%)
Oct 24, 2008 8.710 9.530 8.640 9.340 961,446 -0.16(-1.68%)
Oct 23, 2008 9.900 9.990 9.200 9.500 1,298,927 -0.35(-3.55%)
Oct 22, 2008 10.27 10.36 9.750 9.850 851,732 -0.62(-5.92%)
Oct 21, 2008 10.98 11.18 10.44 10.47 944,846 -0.66(-5.93%)
Oct 20, 2008 11.13 11.51 10.87 11.13 771,782 +0.07(+0.63%)
Oct 17, 2008 10.97 11.73 10.56 11.06 1,280,265 -0.10(-0.90%)
Oct 16, 2008 10.50 11.24 10.28 11.16 1,483,905 +0.68(+6.49%)
Oct 15, 2008 11.63 11.73 10.48 10.48 1,035,158 -1.37(-11.56%)
Oct 14, 2008 12.80 13.00 11.64 11.85 1,006,097 -0.50(-4.05%)
Oct 13, 2008 12.70 12.81 12.14 12.35 1,431,616 +0.07(+0.57%)
Oct 10, 2008 11.56 12.31 10.82 12.28 2,226,602 +0.43(+3.63%)
Oct 09, 2008 12.80 12.89 11.85 11.85 1,560,516 -0.74(-5.88%)
Oct 08, 2008 12.98 13.14 12.59 12.59 1,537,526 -0.70(-5.27%)
Oct 07, 2008 14.12 14.24 13.24 13.29 767,471 -0.63(-4.53%)
Oct 06, 2008 13.77 13.94 13.22 13.92 1,423,857 -0.06(-0.43%)
Oct 03, 2008 14.36 14.65 13.86 13.98 922,612 -0.16(-1.13%)
Oct 02, 2008 14.33 14.63 13.99 14.14 750,261 -0.25(-1.74%)
Oct 01, 2008 14.35 14.60 14.19 14.39 1,501,252 -0.18(-1.24%)
Sep 30, 2008 14.73 14.92 14.37 14.57 1,028,290 +0.03(+0.21%)
Sep 29, 2008 15.12 15.50 14.28 14.54 1,494,998 -0.58(-3.84%)
Sep 26, 2008 15.23 16.36 14.53 15.12 3,359,100 -0.40(-2.58%)
Sep 25, 2008 15.38 15.96 15.35 15.52 1,913,131 +0.11(+0.71%)
Sep 24, 2008 15.25 16.00 14.74 15.41 2,343,424 -0.53(-3.32%)
Sep 23, 2008 15.97 16.24 15.60 15.94 1,004,459 -0.02(-0.13%)
Sep 22, 2008 16.86 16.99 15.94 15.96 853,738 -1.05(-6.17%)
Sep 19, 2008 16.31 18.19 16.31 17.01 3,417,701 +0.55(+3.34%)
Sep 18, 2008 14.91 16.81 14.63 16.46 2,577,069 +1.93(+13.28%)
Sep 17, 2008 14.09 14.77 13.93 14.53 1,084,919 -0.20(-1.36%)
Sep 16, 2008 14.12 14.87 14.03 14.73 1,117,446 +0.38(+2.65%)
Sep 15, 2008 14.63 14.82 14.28 14.35 847,022 -0.48(-3.24%)
Sep 12, 2008 15.35 15.39 14.51 14.83 1,645,426 -0.75(-4.81%)
Sep 11, 2008 15.43 15.70 15.08 15.58 1,378,240 -0.08(-0.51%)
Sep 10, 2008 15.72 15.94 15.32 15.66 749,828 +0.03(+0.19%)
Sep 09, 2008 15.69 16.22 15.48 15.63 1,400,571 -0.09(-0.57%)
Sep 08, 2008 15.35 15.96 15.14 15.72 1,140,758 +0.63(+4.17%)
Sep 05, 2008 14.61 15.21 14.52 15.09 1,049,004 +0.38(+2.58%)
Sep 04, 2008 15.17 15.17 14.69 14.71 1,258,534 -0.39(-2.58%)
Sep 03, 2008 14.97 15.17 14.61 15.10 1,240,881 +0.16(+1.07%)
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