Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.434 9.518 9.221 9.314 667,818 -0.11(-1.18%)
Jun 29, 2009 9.406 9.629 9.100 9.425 763,644 +0.01(+0.10%)
Jun 26, 2009 9.035 9.509 9.035 9.416 1,612,361 +0.35(+3.89%)
Jun 25, 2009 9.017 9.249 8.859 9.063 1,386,617 -0.05(-0.51%)
Jun 24, 2009 8.645 9.472 8.543 9.109 4,509,229 +0.94(+11.48%)
Jun 23, 2009 8.376 8.626 8.125 8.171 2,499,127 +0.28(+3.53%)
Jun 22, 2009 8.227 8.292 7.744 7.893 1,589,666 -0.37(-4.49%)
Jun 19, 2009 8.255 8.385 8.181 8.264 663,655 +0.16(+1.95%)
Jun 18, 2009 8.116 8.301 8.069 8.106 382,785 -0.03(-0.34%)
Jun 17, 2009 7.976 8.283 7.884 8.134 776,134 +0.19(+2.34%)
Jun 16, 2009 8.320 8.348 7.893 7.949 581,613 -0.27(-3.28%)
Jun 15, 2009 8.134 8.255 8.014 8.218 757,166 +0.01(+0.11%)
Jun 12, 2009 8.153 8.301 8.032 8.209 611,010 +0.01(+0.11%)
Jun 11, 2009 8.552 8.580 8.181 8.199 1,168,880 -0.37(-4.33%)
Jun 10, 2009 8.794 8.803 8.357 8.571 951,970 -0.20(-2.22%)
Jun 09, 2009 8.812 8.933 8.616 8.766 590,589 +0.00(+0.00%)
Jun 08, 2009 8.729 9.035 8.617 8.766 457,258 -0.26(-2.88%)
Jun 05, 2009 9.193 9.286 8.961 9.026 591,132 -0.11(-1.22%)
Jun 04, 2009 8.868 9.165 8.691 9.137 728,438 +0.31(+3.47%)
Jun 03, 2009 8.951 9.054 8.738 8.831 790,482 -0.18(-1.96%)
Jun 02, 2009 9.193 9.425 8.580 9.007 2,174,378 -0.33(-3.58%)
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