Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.941 5.986 5.491 5.610 212,045 -0.32(-5.44%)
May 28, 2009 6.043 6.069 5.576 5.933 189,404 -0.08(-1.27%)
May 27, 2009 5.984 6.196 5.882 6.009 221,290 -0.05(-0.84%)
May 26, 2009 5.610 6.137 5.533 6.060 250,324 +0.39(+6.90%)
May 22, 2009 6.120 6.120 5.644 5.669 109,783 -0.42(-6.84%)
May 21, 2009 6.230 6.230 5.839 6.086 151,233 -0.24(-3.76%)
May 20, 2009 6.409 6.664 6.239 6.324 464,698 -0.04(-0.67%)
May 19, 2009 6.179 6.392 5.907 6.366 448,095 +0.25(+4.03%)
May 18, 2009 5.865 6.149 5.865 6.120 151,900 +0.34(+5.88%)
May 15, 2009 5.950 5.950 5.652 5.780 188,164 -0.12(-2.02%)
May 14, 2009 5.839 6.026 5.686 5.899 271,811 +0.11(+1.91%)
May 13, 2009 5.822 6.069 5.712 5.788 292,495 -0.16(-2.71%)
May 12, 2009 6.094 6.154 5.737 5.950 264,766 -0.02(-0.28%)
May 11, 2009 6.001 6.392 5.941 5.967 280,318 -0.23(-3.70%)
May 08, 2009 6.137 6.341 5.950 6.196 486,567 +0.20(+3.26%)
May 07, 2009 6.222 6.510 5.958 6.001 753,778 -0.15(-2.49%)
May 06, 2009 6.188 6.290 5.946 6.154 784,933 +0.03(+0.56%)
May 05, 2009 5.848 6.179 5.593 6.120 1,798,676 +0.88(+16.88%)
May 04, 2009 4.930 5.304 4.887 5.236 679,426 +0.38(+7.88%)
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