Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.4600 0.4900 0.4100 0.4200 0 -0.07(-14.29%)
Feb 26, 2009 0.5694 0.5800 0.4800 0.4900 79,528,377 +0.04(+8.14%)
Feb 25, 2009 0.4280 0.4700 0.4100 0.4531 58,998,663 +0.04(+10.51%)
Feb 24, 2009 0.4640 0.4700 0.3800 0.4100 104,767,891 -0.12(-22.64%)
Feb 23, 2009 0.5900 0.6300 0.4500 0.5300 77,896,218 -0.01(-1.85%)
Feb 21, 2009 0.5600 0.5900 0.4900 0.5400 0 +0.00(+0.00%)
Feb 20, 2009 0.5600 0.5900 0.4900 0.5400 73,668,363 -0.05(-8.47%)
Feb 19, 2009 0.7210 0.7210 0.5500 0.5900 53,984,420 -0.14(-19.18%)
Feb 18, 2009 0.7905 0.8000 0.7100 0.7300 26,354,286 -0.05(-6.41%)
Feb 17, 2009 0.7920 0.8200 0.7500 0.7800 33,906,705 -0.07(-8.24%)
Feb 14, 2009 0.9000 0.9100 0.8500 0.8500 0 +0.00(+0.00%)
Feb 13, 2009 0.9000 0.9100 0.8500 0.8500 17,336,898 -0.05(-5.56%)
Feb 12, 2009 0.9100 0.9400 0.8500 0.9000 37,323,071 -0.06(-6.25%)
Feb 11, 2009 0.9900 0.9900 0.8900 0.9600 36,930,618 +0.04(+4.35%)
Feb 10, 2009 1.060 1.070 0.9200 0.9200 59,266,383 -0.12(-11.54%)
Feb 09, 2009 1.050 1.070 1.000 1.040 28,734,851 +0.00(+0.00%)
Feb 06, 2009 1.010 1.040 0.9000 1.040 60,762,087 +0.04(+4.00%)
Feb 05, 2009 1.020 1.040 0.9900 1.000 52,048,776 -0.03(-2.91%)
Feb 04, 2009 1.100 1.100 1.020 1.030 38,189,470 -0.05(-4.63%)
Feb 03, 2009 1.230 1.240 1.000 1.080 68,914,487 -0.15(-12.20%)
Feb 02, 2009 1.270 1.270 1.200 1.230 31,873,576 -0.05(-3.91%)
Jan 30, 2009 1.320 1.340 1.270 1.280 0 -0.01(-0.78%)
Jan 29, 2009 1.360 1.360 1.290 1.290 21,724,978 -0.12(-8.51%)
Jan 28, 2009 1.400 1.410 1.360 1.410 35,562,147 +0.06(+4.44%)
Jan 27, 2009 1.280 1.350 1.260 1.350 18,167,677 +0.09(+7.14%)
Jan 26, 2009 1.340 1.380 1.260 1.260 26,462,965 -0.11(-8.03%)
Jan 24, 2009 1.280 1.370 1.250 1.370 0 +0.00(+0.00%)
Jan 23, 2009 1.280 1.370 1.250 1.370 33,484,154 +0.06(+4.58%)
Jan 22, 2009 1.410 1.430 1.310 1.310 34,941,146 -0.14(-9.66%)
Jan 21, 2009 1.400 1.460 1.350 1.450 39,202,738 +0.08(+5.84%)
Jan 20, 2009 1.440 1.500 1.370 1.370 52,545,203 -0.05(-3.52%)
Jan 16, 2009 1.480 1.500 1.400 1.420 34,641,718 +0.01(+0.71%)
Jan 15, 2009 1.510 1.520 1.390 1.410 47,990,167 -0.08(-5.37%)
Jan 14, 2009 1.540 1.550 1.490 1.490 30,927,810 -0.09(-5.70%)
Jan 13, 2009 1.550 1.590 1.530 1.580 24,310,720 +0.04(+2.60%)
Jan 12, 2009 1.640 1.650 1.530 1.540 31,132,549 -0.08(-4.94%)
Jan 10, 2009 1.670 1.680 1.620 1.620 0 +0.00(+0.00%)
Jan 09, 2009 1.670 1.680 1.620 1.620 17,469,398 -0.03(-1.82%)
Jan 08, 2009 1.650 1.660 1.620 1.650 19,888,462 +0.01(+0.61%)
Jan 07, 2009 1.720 1.720 1.640 1.640 26,768,238 -0.10(-5.75%)
Jan 06, 2009 1.700 1.740 1.680 1.740 29,215,263 +0.08(+4.82%)
Jan 05, 2009 1.700 1.750 1.660 1.660 34,176,869 -0.03(-1.78%)
Jan 02, 2009 1.570 1.690 1.550 1.690 32,739,907 +0.12(+7.64%)
Jan 01, 2009 1.540 1.570 1.520 1.570 0 +0.00(+0.00%)
Dec 31, 2008 1.540 1.570 1.520 1.570 26,746,641 +0.01(+0.64%)
Dec 30, 2008 1.570 1.580 1.520 1.560 22,225,749 +0.01(+0.65%)
Dec 29, 2008 1.600 1.620 1.530 1.550 21,188,246 -0.02(-1.27%)
Dec 26, 2008 1.590 1.590 1.520 1.570 15,128,113 +0.01(+0.64%)
Dec 24, 2008 1.560 1.570 1.520 1.560 12,441,717 +0.01(+0.65%)
Dec 23, 2008 1.630 1.650 1.520 1.550 32,191,035 -0.06(-3.73%)
Dec 22, 2008 1.700 1.710 1.610 1.610 28,082,846 +0.01(+0.63%)
Dec 20, 2008 1.680 1.690 1.600 1.600 0 +0.00(+0.00%)
Dec 19, 2008 1.680 1.690 1.600 1.600 46,627,402 -0.07(-4.19%)
Dec 18, 2008 1.750 1.760 1.670 1.670 33,938,309 -0.08(-4.57%)
Dec 17, 2008 1.750 1.770 1.710 1.750 27,483,938 -0.05(-2.78%)
Dec 16, 2008 1.790 1.800 1.720 1.800 41,107,602 +0.06(+3.45%)
Dec 15, 2008 1.840 1.850 1.690 1.740 26,991,405 -0.06(-3.33%)
Dec 13, 2008 1.700 1.800 1.660 1.800 0 +0.00(+0.00%)
Dec 12, 2008 1.700 1.800 1.660 1.800 0 +0.07(+4.05%)
Dec 11, 2008 1.790 1.810 1.730 1.730 40,972,727 -0.02(-1.14%)
Dec 10, 2008 1.870 1.890 1.650 1.750 79,134,790 -0.18(-9.33%)
Dec 09, 2008 1.920 1.970 1.860 1.930 38,468,902 +0.00(+0.00%)
Dec 08, 2008 2.040 2.070 1.920 1.930 54,737,704 -0.01(-0.52%)
Dec 06, 2008 1.810 1.950 1.750 1.940 0 +0.00(+0.00%)
Dec 05, 2008 1.810 1.950 1.750 1.940 57,963,547 +0.10(+5.43%)
Dec 04, 2008 1.920 2.010 1.810 1.840 52,787,845 -0.17(-8.46%)
Dec 03, 2008 1.870 2.120 1.800 2.010 96,789,683 +0.14(+7.49%)
Dec 02, 2008 1.790 1.870 1.710 1.870 44,011,009 +0.22(+13.33%)
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