Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.450 2.700 2.440 2.510 182,938 +0.01(+0.40%)
Jan 28, 2010 2.500 2.530 2.330 2.500 105,860 +0.03(+1.21%)
Jan 27, 2010 2.450 2.580 2.440 2.470 52,317 +0.06(+2.49%)
Jan 26, 2010 2.480 2.490 2.270 2.410 86,220 -0.02(-0.82%)
Jan 25, 2010 2.760 2.760 2.420 2.430 53,666 -0.25(-9.33%)
Jan 22, 2010 2.630 2.790 2.630 2.680 172,009 +0.09(+3.47%)
Jan 21, 2010 2.440 2.900 2.440 2.590 364,105 +0.19(+7.92%)
Jan 20, 2010 2.310 2.500 2.250 2.400 159,663 +0.01(+0.42%)
Jan 19, 2010 2.580 2.690 2.270 2.390 343,602 -0.15(-5.91%)
Jan 15, 2010 2.140 2.540 2.540 2.540 435,100 +0.45(+21.53%)
Jan 14, 2010 2.160 2.210 2.090 2.090 240,079 -0.09(-4.13%)
Jan 13, 2010 2.010 2.210 1.960 2.180 314,473 +0.17(+8.46%)
Jan 12, 2010 2.010 2.030 1.980 2.010 14,969 +0.00(+0.00%)
Jan 11, 2010 2.050 2.060 2.000 2.010 121,280 +0.01(+0.50%)
Jan 08, 2010 2.050 2.050 2.000 2.000 73,383 +0.04(+2.04%)
Jan 07, 2010 2.010 2.014 1.950 1.960 118,450 -0.05(-2.49%)
Jan 06, 2010 1.730 2.080 1.730 2.010 171,156 -0.02(-0.99%)
Jan 05, 2010 2.080 2.090 2.000 2.030 32,093 -0.06(-2.87%)
Jan 04, 2010 2.060 2.090 1.990 2.090 86,417 +0.06(+2.96%)
Dec 31, 2009 1.920 2.030 2.030 2.030 143,600 +0.09(+4.64%)
Dec 30, 2009 1.860 1.940 1.820 1.940 144,198 +0.04(+2.11%)
Dec 29, 2009 1.880 1.930 1.850 1.900 56,592 -0.01(-0.52%)
Dec 28, 2009 1.890 1.930 1.878 1.910 64,489 -0.01(-0.52%)
Dec 24, 2009 1.920 1.950 1.880 1.920 9,028 -0.01(-0.52%)
Dec 23, 2009 1.960 1.990 1.880 1.930 40,687 -0.04(-2.03%)
Dec 22, 2009 1.980 2.020 1.930 1.970 62,184 -0.06(-2.96%)
Dec 21, 2009 2.220 2.220 1.950 2.030 146,097 -0.15(-6.88%)
Dec 18, 2009 1.920 2.180 1.870 2.180 318,925 +0.33(+17.84%)
Dec 17, 2009 1.840 1.890 1.790 1.850 95,508 +0.00(+0.00%)
Dec 16, 2009 1.830 1.850 1.760 1.850 91,296 +0.03(+1.65%)
Dec 15, 2009 1.900 1.920 1.820 1.820 91,077 -0.06(-3.19%)
Dec 14, 2009 1.850 1.910 1.830 1.880 87,575 -0.12(-6.00%)
Dec 11, 2009 2.000 2.030 1.890 2.000 29,067 +0.03(+1.52%)
Dec 10, 2009 2.010 2.050 1.970 1.970 48,492 -0.08(-3.90%)
Dec 09, 2009 1.980 2.050 1.960 2.050 39,233 +0.04(+1.99%)
Dec 08, 2009 2.040 2.090 2.000 2.010 23,821 -0.03(-1.47%)
Dec 07, 2009 2.040 2.110 2.000 2.040 71,360 -0.03(-1.45%)
Dec 04, 2009 2.020 2.070 1.990 2.070 37,066 +0.01(+0.49%)
Dec 03, 2009 2.060 2.100 2.030 2.060 107,770 -0.05(-2.37%)
Dec 02, 2009 2.060 2.210 2.030 2.110 389,062 +0.08(+3.94%)
Dec 01, 2009 1.990 2.070 1.930 2.030 100,598 +0.10(+5.18%)
Nov 30, 2009 2.000 2.000 1.880 1.930 65,080 -0.01(-0.52%)
Nov 27, 2009 1.890 1.940 1.850 1.940 37,039 -0.01(-0.51%)
Nov 25, 2009 1.950 1.960 1.850 1.950 56,743 -0.01(-0.51%)
Nov 24, 2009 1.890 1.960 1.810 1.960 41,010 +0.06(+3.16%)
Nov 23, 2009 1.940 1.940 1.820 1.900 32,688 +0.00(+0.00%)
Nov 20, 2009 1.940 1.940 1.780 1.900 60,699 -0.05(-2.56%)
Nov 19, 2009 1.950 1.980 1.850 1.950 100,233 +0.00(+0.00%)
Nov 18, 2009 1.980 2.000 1.920 1.950 55,359 -0.03(-1.52%)
Nov 17, 2009 1.960 1.980 1.930 1.980 53,958 -0.01(-0.50%)
Nov 16, 2009 1.970 2.000 1.940 1.990 40,894 +0.02(+1.02%)
Nov 13, 2009 1.960 2.040 1.920 1.970 79,831 +0.01(+0.51%)
Nov 12, 2009 1.900 1.987 1.900 1.960 24,996 +0.05(+2.62%)
Nov 11, 2009 1.930 1.940 1.890 1.910 36,148 -0.02(-1.04%)
Nov 10, 2009 1.960 2.120 1.850 1.930 90,050 -0.21(-9.81%)
Nov 09, 2009 1.910 2.175 1.900 2.140 170,317 +0.24(+12.63%)
Nov 06, 2009 2.030 2.060 1.900 1.900 129,770 -0.20(-9.52%)
Nov 05, 2009 1.910 2.100 1.851 2.100 64,781 +0.26(+14.13%)
Nov 04, 2009 1.910 1.930 1.840 1.840 8,020 -0.05(-2.65%)
Nov 03, 2009 1.810 1.890 1.710 1.890 25,841 +0.13(+7.39%)
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