Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.03 10.35 10.00 10.24 482,607 +0.14(+1.38%)
Jul 30, 2009 9.954 10.21 9.843 10.10 543,404 +0.32(+3.23%)
Jul 29, 2009 9.964 10.03 9.750 9.787 335,433 -0.30(-2.95%)
Jul 28, 2009 9.546 10.11 9.439 10.08 738,589 +0.46(+4.73%)
Jul 27, 2009 9.666 9.732 9.406 9.629 415,865 -0.12(-1.24%)
Jul 24, 2009 9.193 9.750 9.128 9.750 1,059,353 +0.45(+4.79%)
Jul 23, 2009 9.202 9.397 9.063 9.304 656,344 +0.07(+0.70%)
Jul 22, 2009 9.230 9.518 9.146 9.239 295,428 -0.07(-0.70%)
Jul 21, 2009 9.499 9.518 9.146 9.304 300,571 -0.18(-1.86%)
Jul 20, 2009 9.249 9.490 9.082 9.481 581,860 +0.29(+3.13%)
Jul 17, 2009 9.277 9.277 9.026 9.193 538,476 -0.06(-0.60%)
Jul 16, 2009 9.174 9.295 9.128 9.249 380,616 -0.03(-0.30%)
Jul 15, 2009 9.286 9.295 9.119 9.277 677,596 +0.10(+1.11%)
Jul 14, 2009 8.896 9.184 8.719 9.174 778,853 +0.29(+3.24%)
Jul 13, 2009 8.710 8.924 8.506 8.886 548,889 +0.20(+2.35%)
Jul 10, 2009 8.561 8.775 8.506 8.682 516,760 +0.04(+0.43%)
Jul 09, 2009 8.840 8.868 8.599 8.645 604,068 -0.12(-1.38%)
Jul 08, 2009 8.682 8.886 8.543 8.766 861,058 +0.11(+1.29%)
Jul 07, 2009 8.970 8.970 8.654 8.654 500,464 -0.33(-3.72%)
Jul 06, 2009 9.091 9.146 8.729 8.989 740,887 -0.17(-1.83%)
Jul 02, 2009 9.406 9.406 8.691 9.156 688,407 -0.39(-4.09%)
Jul 01, 2009 9.416 9.611 9.295 9.546 660,880 +0.23(+2.49%)
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%)
Jun 01, 2009 8.905 9.416 8.822 9.341 747,453 +0.58(+6.68%)
May 29, 2009 8.311 8.766 8.171 8.757 1,291,492 +0.49(+5.96%)
May 28, 2009 8.283 8.478 7.994 8.264 616,687 +0.04(+0.45%)
May 27, 2009 8.236 8.515 8.088 8.227 496,109 -0.09(-1.12%)
May 26, 2009 7.846 8.357 7.846 8.320 1,382,450 +0.42(+5.29%)
May 22, 2009 8.218 8.218 7.884 7.902 643,398 -0.24(-2.96%)
May 21, 2009 8.357 8.371 7.986 8.144 894,375 -0.32(-3.73%)
May 20, 2009 8.524 8.794 8.413 8.459 775,788 -0.03(-0.33%)
May 19, 2009 8.404 8.664 8.320 8.487 433,920 +0.00(+0.00%)
May 18, 2009 7.995 8.617 7.995 8.487 886,435 +0.12(+1.44%)
May 15, 2009 8.292 8.543 8.171 8.366 755,891 -0.01(-0.11%)
May 14, 2009 8.134 8.580 8.079 8.376 858,964 +0.24(+2.97%)
May 13, 2009 8.190 8.274 7.939 8.134 1,146,604 -0.17(-2.01%)
May 12, 2009 8.710 9.044 8.116 8.301 1,062,194 -0.49(-5.60%)
May 11, 2009 8.710 8.905 8.580 8.794 734,289 +0.02(+0.21%)
May 08, 2009 8.366 9.119 8.255 8.775 1,954,728 -0.39(-4.26%)
May 07, 2009 9.796 9.852 9.091 9.165 912,326 -0.48(-5.00%)
May 06, 2009 10.05 10.15 9.518 9.648 899,191 -0.32(-3.17%)
May 05, 2009 10.16 10.31 9.815 9.964 785,509 -0.19(-1.83%)
May 04, 2009 9.759 10.21 9.713 10.15 1,010,250 +0.54(+5.60%)
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