Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.561 5.634 5.417 5.541 0 +0.01(+0.22%)
Oct 30, 2008 5.657 5.742 5.443 5.528 36,885,616 +0.02(+0.41%)
Oct 29, 2008 5.240 5.800 5.168 5.505 50,891,500 +0.25(+4.77%)
Oct 28, 2008 4.899 5.257 4.804 5.255 39,230,676 +0.47(+9.92%)
Oct 27, 2008 4.828 5.081 4.580 4.781 31,033,602 -0.11(-2.29%)
Oct 24, 2008 4.804 5.158 4.804 4.893 0 -0.19(-3.79%)
Oct 23, 2008 5.255 5.344 4.870 5.085 43,596,644 -0.12(-2.27%)
Oct 22, 2008 5.437 5.543 5.050 5.203 42,796,456 -0.34(-6.20%)
Oct 21, 2008 5.524 5.810 5.524 5.547 32,865,832 -0.16(-2.76%)
Oct 20, 2008 5.648 5.729 5.402 5.704 38,010,996 +0.12(+2.11%)
Oct 17, 2008 5.501 5.812 5.501 5.586 0 -0.13(-2.21%)
Oct 16, 2008 5.294 5.713 5.209 5.713 50,152,376 +0.36(+6.73%)
Oct 15, 2008 5.613 5.667 5.346 5.352 45,830,108 -0.26(-4.68%)
Oct 14, 2008 5.800 5.800 5.425 5.615 46,992,292 +0.02(+0.44%)
Oct 13, 2008 5.605 5.605 5.307 5.590 38,847,852 +0.28(+5.26%)
Oct 10, 2008 4.922 5.648 4.843 5.311 0 +0.10(+1.99%)
Oct 09, 2008 5.524 5.681 5.118 5.207 77,470,928 -0.51(-8.91%)
Oct 08, 2008 5.621 6.160 5.621 5.717 62,684,268 -0.05(-0.79%)
Oct 07, 2008 6.145 6.232 5.752 5.762 49,732,976 -0.33(-5.34%)
Oct 06, 2008 6.042 6.127 5.752 6.087 53,087,040 -0.10(-1.57%)
Oct 03, 2008 6.212 6.288 6.137 6.185 0 +0.09(+1.46%)
Oct 02, 2008 6.296 6.346 6.056 6.096 33,906,476 -0.24(-3.85%)
Oct 01, 2008 6.267 6.342 6.170 6.340 38,519,688 +0.02(+0.33%)
Sep 30, 2008 6.404 6.404 6.160 6.319 35,079,364 +0.06(+0.89%)
Sep 29, 2008 6.508 6.667 6.263 6.263 39,018,384 -0.35(-5.35%)
Sep 26, 2008 6.553 6.692 6.446 6.617 0 +0.05(+0.69%)
Sep 25, 2008 6.499 6.727 6.493 6.572 34,917,104 +0.12(+1.80%)
Sep 24, 2008 6.630 6.659 6.431 6.456 24,111,498 -0.14(-2.07%)
Sep 23, 2008 6.532 6.744 6.514 6.593 35,065,820 +0.09(+1.40%)
Sep 22, 2008 6.690 6.959 6.493 6.501 28,067,562 -0.24(-3.53%)
Sep 19, 2008 6.918 7.454 6.698 6.740 0 -0.08(-1.15%)
Sep 18, 2008 6.779 6.876 6.470 6.818 46,218,016 +0.13(+1.98%)
Sep 17, 2008 6.965 7.075 6.677 6.686 63,737,416 -0.40(-5.64%)
Sep 16, 2008 6.708 7.214 6.708 7.085 53,843,988 +0.20(+2.95%)
Sep 15, 2008 6.853 7.094 6.833 6.882 36,331,488 -0.16(-2.24%)
Sep 12, 2008 7.143 7.249 6.996 7.040 0 -0.21(-2.94%)
Sep 11, 2008 7.019 7.253 7.011 7.253 36,296,844 +0.10(+1.45%)
Sep 10, 2008 7.253 7.253 7.007 7.149 40,334,620 +0.07(+0.99%)
Sep 09, 2008 7.282 7.325 7.073 7.079 42,466,416 -0.17(-2.40%)
Sep 08, 2008 7.247 7.296 7.079 7.253 41,637,776 +0.14(+1.92%)
Sep 05, 2008 6.839 7.125 6.833 7.116 0 +0.06(+0.88%)
Sep 04, 2008 7.299 7.363 7.036 7.054 66,641,020 -0.56(-7.39%)
Sep 03, 2008 7.493 7.644 7.441 7.617 37,419,016 +0.10(+1.27%)
Sep 02, 2008 7.617 7.655 7.506 7.522 35,465,800 +0.02(+0.25%)
Aug 29, 2008 7.566 7.702 7.495 7.504 0 -0.06(-0.82%)
Aug 28, 2008 7.466 7.574 7.388 7.566 30,256,582 +0.14(+1.92%)
Aug 27, 2008 7.296 7.450 7.247 7.423 33,431,040 +0.05(+0.62%)
Aug 26, 2008 7.361 7.392 7.276 7.377 29,649,970 +0.02(+0.22%)
Aug 25, 2008 7.406 7.433 7.346 7.361 31,623,108 -0.09(-1.22%)
Aug 22, 2008 7.317 7.458 7.317 7.452 0 +0.16(+2.24%)
Aug 21, 2008 7.166 7.357 7.102 7.288 30,300,282 +0.07(+0.95%)
Aug 20, 2008 7.247 7.284 7.133 7.220 31,305,540 +0.02(+0.29%)
Aug 19, 2008 7.338 7.340 7.141 7.199 21,621,116 -0.17(-2.30%)
Aug 18, 2008 7.485 7.537 7.321 7.369 20,132,560 -0.08(-1.03%)
Aug 15, 2008 7.454 7.617 7.392 7.446 0 -0.02(-0.25%)
Aug 14, 2008 7.423 7.595 7.363 7.464 38,549,780 +0.05(+0.73%)
Aug 13, 2008 7.396 7.470 7.239 7.410 48,758,036 -0.08(-1.05%)
Aug 12, 2008 7.506 7.607 7.402 7.489 46,314,552 -0.17(-2.24%)
Aug 11, 2008 7.619 7.769 7.516 7.661 79,267,368 +0.03(+0.35%)
Aug 08, 2008 7.261 7.651 7.245 7.634 46,335,284 +0.38(+5.28%)
Aug 07, 2008 7.110 7.325 6.949 7.251 39,365,496 +0.11(+1.60%)
Aug 06, 2008 7.282 7.338 7.102 7.137 38,324,688 -0.19(-2.57%)
Aug 05, 2008 6.996 7.379 6.984 7.325 46,786,332 +0.39(+5.64%)
Aug 04, 2008 7.050 7.083 6.833 6.934 31,803,986 -0.12(-1.70%)
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