Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.877 8.961 8.682 8.682 826,279 -0.28(-3.11%)
Oct 29, 2009 8.831 9.072 8.746 8.961 1,159,125 +0.25(+2.88%)
Oct 28, 2009 9.100 9.137 8.664 8.710 1,406,380 -0.36(-3.99%)
Oct 27, 2009 9.174 9.341 9.054 9.072 840,074 -0.09(-1.01%)
Oct 26, 2009 9.267 9.472 8.951 9.165 1,194,264 -0.12(-1.30%)
Oct 23, 2009 9.351 9.518 9.267 9.286 437,920 -0.16(-1.67%)
Oct 22, 2009 9.351 9.574 9.184 9.444 781,665 +0.14(+1.50%)
Oct 21, 2009 10.09 10.20 9.267 9.304 2,334,013 -1.07(-10.30%)
Oct 20, 2009 10.30 10.49 10.19 10.37 1,306,639 -0.06(-0.53%)
Oct 19, 2009 10.32 10.47 10.25 10.43 499,738 +0.18(+1.72%)
Oct 16, 2009 9.917 10.36 9.869 10.25 1,150,358 +0.28(+2.79%)
Oct 15, 2009 9.992 10.01 9.936 9.973 665,530 -0.05(-0.46%)
Oct 14, 2009 10.20 10.20 9.954 10.02 489,925 -0.05(-0.46%)
Oct 13, 2009 10.07 10.11 9.861 10.07 558,103 +0.00(+0.00%)
Oct 12, 2009 9.992 10.14 9.954 10.07 295,173 +0.08(+0.84%)
Oct 09, 2009 10.05 10.22 9.917 9.982 1,056,747 -0.04(-0.37%)
Oct 08, 2009 10.01 10.21 9.996 10.02 670,445 +0.13(+1.31%)
Oct 07, 2009 9.954 10.13 9.759 9.889 522,478 -0.14(-1.39%)
Oct 06, 2009 9.880 10.15 9.834 10.03 708,258 +0.19(+1.89%)
Oct 05, 2009 9.852 9.954 9.741 9.843 544,012 +0.07(+0.66%)
Oct 02, 2009 9.704 9.978 9.657 9.778 469,150 +0.01(+0.09%)
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