Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.950 9.440 8.800 9.430 1,199,252 +0.53(+5.96%)
May 28, 2009 8.920 9.130 8.609 8.900 572,643 +0.04(+0.45%)
May 27, 2009 8.870 9.170 8.710 8.860 460,677 -0.10(-1.12%)
May 26, 2009 8.450 9.000 8.450 8.960 1,283,714 +0.45(+5.29%)
May 22, 2009 8.850 8.850 8.490 8.510 597,446 -0.26(-2.96%)
May 21, 2009 9.000 9.015 8.600 8.770 830,498 -0.34(-3.73%)
May 20, 2009 9.180 9.470 9.060 9.110 720,381 -0.03(-0.33%)
May 19, 2009 9.050 9.330 8.960 9.140 402,929 +0.00(+0.00%)
May 18, 2009 8.610 9.280 8.610 9.140 823,125 +0.13(+1.44%)
May 15, 2009 8.930 9.200 8.800 9.010 701,905 -0.01(-0.11%)
May 14, 2009 8.760 9.240 8.700 9.020 797,616 +0.26(+2.97%)
May 13, 2009 8.820 8.910 8.550 8.760 1,064,712 -0.18(-2.01%)
May 12, 2009 9.380 9.740 8.740 8.940 986,331 -0.53(-5.60%)
May 11, 2009 9.380 9.590 9.240 9.470 681,845 +0.02(+0.21%)
May 08, 2009 9.010 9.820 8.890 9.450 1,815,119 -0.42(-4.26%)
May 07, 2009 10.55 10.61 9.790 9.870 847,167 -0.52(-5.00%)
May 06, 2009 10.82 10.93 10.25 10.39 834,970 -0.34(-3.17%)
May 05, 2009 10.94 11.10 10.57 10.73 729,407 -0.20(-1.83%)
May 04, 2009 10.51 11.00 10.46 10.93 938,097 +0.58(+5.60%)
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