Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.559 7.856 7.559 7.846 180,168 +0.17(+2.18%)
Nov 26, 2008 7.001 7.716 6.946 7.679 625,410 +0.60(+8.53%)
Nov 25, 2008 6.955 7.131 6.621 7.076 653,427 +0.18(+2.56%)
Nov 24, 2008 6.156 6.995 5.989 6.899 979,998 +0.81(+13.26%)
Nov 21, 2008 5.952 6.101 5.367 6.091 1,105,883 +0.23(+3.96%)
Nov 20, 2008 6.296 6.481 5.859 5.859 949,485 -0.46(-7.34%)
Nov 19, 2008 7.224 7.280 6.314 6.324 1,105,434 -0.94(-12.92%)
Nov 18, 2008 7.289 7.559 6.964 7.261 1,231,834 -0.02(-0.26%)
Nov 17, 2008 7.456 7.651 7.280 7.280 691,894 -0.22(-2.97%)
Nov 14, 2008 7.521 7.855 7.429 7.503 1,079,057 +0.01(+0.12%)
Nov 13, 2008 7.252 7.521 6.769 7.494 966,515 +0.27(+3.73%)
Nov 12, 2008 7.846 7.958 7.206 7.224 845,820 -0.72(-9.01%)
Nov 11, 2008 8.199 8.283 7.921 7.939 606,234 -0.30(-3.61%)
Nov 10, 2008 9.527 9.732 8.144 8.236 1,072,970 -1.06(-11.39%)
Nov 07, 2008 9.267 9.453 9.044 9.295 707,958 +0.12(+1.32%)
Nov 06, 2008 9.397 9.592 9.100 9.174 480,656 -0.28(-2.95%)
Nov 05, 2008 9.824 9.992 9.388 9.453 627,660 -0.48(-4.86%)
Nov 04, 2008 9.713 9.973 9.574 9.936 609,862 +0.42(+4.39%)
Nov 03, 2008 9.824 10.11 9.406 9.518 923,390 -0.42(-4.21%)
Oct 31, 2008 10.08 10.27 9.694 9.936 1,323,200 -0.21(-2.10%)
Oct 30, 2008 9.462 10.19 9.406 10.15 1,297,160 +0.96(+10.40%)
Oct 29, 2008 8.877 9.509 8.738 9.193 1,067,850 +0.33(+3.77%)
Oct 28, 2008 8.246 8.868 7.800 8.859 1,255,501 +0.80(+9.91%)
Oct 27, 2008 8.645 8.691 8.051 8.060 794,571 -0.61(-7.07%)
Oct 24, 2008 8.088 8.849 8.023 8.673 1,035,395 -0.15(-1.68%)
Oct 23, 2008 9.193 9.277 8.543 8.822 1,398,833 -0.32(-3.55%)
Oct 22, 2008 9.537 9.620 9.054 9.146 917,242 -0.58(-5.92%)
Oct 21, 2008 10.20 10.38 9.694 9.722 1,017,518 -0.61(-5.93%)
Oct 20, 2008 10.34 10.69 10.09 10.34 831,143 +0.07(+0.63%)
Oct 17, 2008 10.19 10.89 9.806 10.27 1,378,736 -0.09(-0.90%)
Oct 16, 2008 9.750 10.44 9.546 10.36 1,598,039 +0.63(+6.49%)
Oct 15, 2008 10.80 10.89 9.732 9.732 1,114,777 -1.27(-11.56%)
Oct 14, 2008 11.89 12.08 10.81 11.00 1,083,480 -0.46(-4.05%)
Oct 13, 2008 11.79 11.90 11.27 11.47 1,541,728 +0.06(+0.57%)
Oct 10, 2008 10.73 11.43 10.05 11.40 2,397,860 +0.40(+3.63%)
Oct 09, 2008 11.89 11.97 11.00 11.00 1,680,542 -0.69(-5.88%)
Oct 08, 2008 12.05 12.20 11.69 11.69 1,655,784 -0.65(-5.27%)
Oct 07, 2008 13.11 13.22 12.29 12.34 826,500 -0.59(-4.53%)
Oct 06, 2008 12.79 12.94 12.28 12.93 1,533,372 -0.06(-0.43%)
Oct 03, 2008 13.33 13.60 12.87 12.98 993,574 -0.15(-1.13%)
Oct 02, 2008 13.31 13.59 12.99 13.13 807,967 -0.23(-1.74%)
Oct 01, 2008 13.33 13.56 13.18 13.36 1,616,720 -0.17(-1.24%)
Sep 30, 2008 13.68 13.85 13.34 13.53 1,107,380 +0.03(+0.21%)
Sep 29, 2008 14.04 14.39 13.26 13.50 1,609,985 -0.54(-3.84%)
Sep 26, 2008 14.14 15.19 13.49 14.04 3,617,464 -0.37(-2.58%)
Sep 25, 2008 14.28 14.82 14.25 14.41 2,060,279 +0.10(+0.71%)
Sep 24, 2008 14.16 14.86 13.69 14.31 2,523,668 -0.49(-3.32%)
Sep 23, 2008 14.83 15.08 14.49 14.80 1,081,716 -0.02(-0.13%)
Sep 22, 2008 15.66 15.78 14.80 14.82 919,403 -0.97(-6.17%)
Sep 19, 2008 15.15 16.89 15.15 15.80 3,680,572 +0.51(+3.34%)
Sep 18, 2008 13.85 15.61 13.59 15.28 2,775,283 +1.79(+13.28%)
Sep 17, 2008 13.08 13.72 12.94 13.49 1,168,365 -0.19(-1.36%)
Sep 16, 2008 13.11 13.81 13.03 13.68 1,203,394 +0.35(+2.65%)
Sep 15, 2008 13.59 13.76 13.26 13.33 912,170 -0.45(-3.24%)
Sep 12, 2008 14.25 14.29 13.47 13.77 1,771,983 -0.70(-4.81%)
Sep 11, 2008 14.33 14.58 14.00 14.47 1,484,247 -0.07(-0.51%)
Sep 10, 2008 14.60 14.80 14.23 14.54 807,500 +0.03(+0.19%)
Sep 09, 2008 14.57 15.06 14.37 14.51 1,508,295 -0.08(-0.57%)
Sep 08, 2008 14.25 14.82 14.06 14.60 1,228,499 +0.59(+4.17%)
Sep 05, 2008 13.57 14.12 13.48 14.01 1,129,688 +0.35(+2.58%)
Sep 04, 2008 14.09 14.09 13.64 13.66 1,355,333 -0.36(-2.58%)
Sep 03, 2008 13.90 14.09 13.57 14.02 1,336,323 +0.15(+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