Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.57 11.74 10.81 11.19 158,515 -0.26(-2.27%)
Sep 29, 2009 11.65 11.66 11.21 11.45 260,358 +0.43(+3.90%)
Sep 28, 2009 10.81 11.18 10.66 11.02 154,901 +0.32(+2.99%)
Sep 25, 2009 10.50 10.96 10.40 10.70 285,169 +0.21(+2.00%)
Sep 24, 2009 10.97 11.25 10.47 10.49 586,442 +0.27(+2.64%)
Sep 23, 2009 10.23 10.53 10.18 10.22 138,253 -0.01(-0.10%)
Sep 22, 2009 9.640 10.32 9.560 10.23 266,885 +0.72(+7.57%)
Sep 21, 2009 9.740 9.910 9.360 9.510 190,933 -0.36(-3.65%)
Sep 18, 2009 9.910 9.960 9.800 9.870 291,731 +0.01(+0.10%)
Sep 17, 2009 10.00 10.10 9.730 9.860 274,182 -0.09(-0.90%)
Sep 16, 2009 10.07 10.15 9.680 9.950 215,091 -0.86(-7.96%)
Sep 15, 2009 10.88 11.02 10.55 10.81 114,529 -0.08(-0.73%)
Sep 14, 2009 10.43 11.01 10.36 10.89 132,697 +0.17(+1.59%)
Sep 11, 2009 10.56 10.79 10.42 10.72 142,137 +0.16(+1.52%)
Sep 10, 2009 10.26 10.60 10.26 10.56 120,945 +0.26(+2.52%)
Sep 09, 2009 10.20 10.53 9.750 10.30 107,105 +0.08(+0.78%)
Sep 08, 2009 10.61 10.61 9.970 10.22 129,797 -0.30(-2.85%)
Sep 04, 2009 9.570 10.52 9.540 10.52 145,991 +0.64(+6.48%)
Sep 03, 2009 9.820 9.920 9.540 9.880 87,124 +0.10(+1.02%)
Sep 02, 2009 9.450 9.790 9.445 9.780 101,954 +0.23(+2.41%)
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