Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 2.140 2.200 2.050 2.100 4,114 +0.00(+0.00%)
Aug 28, 2009 2.090 2.100 2.020 2.100 10,609 +0.01(+0.57%)
Aug 27, 2009 2.200 2.200 2.080 2.088 4,498 -0.04(-1.97%)
Aug 26, 2009 2.219 2.220 2.130 2.130 312 +0.03(+1.43%)
Aug 25, 2009 2.240 2.250 2.100 2.100 4,750 -0.07(-3.23%)
Aug 24, 2009 2.171 2.230 2.080 2.170 6,100 +0.11(+5.34%)
Aug 21, 2009 2.060 2.150 2.060 2.060 4,388 +0.04(+1.98%)
Aug 20, 2009 2.070 2.070 1.900 2.020 5,900 -0.05(-2.42%)
Aug 19, 2009 2.000 2.070 2.000 2.070 1,400 -0.19(-8.41%)
Aug 18, 2009 2.070 2.260 2.070 2.260 1,900 +0.18(+8.66%)
Aug 17, 2009 2.160 2.330 2.000 2.080 9,178 +0.01(+0.48%)
Aug 14, 2009 2.240 2.250 2.070 2.070 2,295 -0.18(-8.00%)
Aug 13, 2009 2.380 2.380 2.160 2.250 7,549 -0.13(-5.46%)
Aug 12, 2009 2.350 2.650 2.150 2.380 93,921 +0.16(+7.21%)
Aug 11, 2009 2.240 2.250 2.220 2.220 2,100 -0.02(-1.02%)
Aug 10, 2009 2.160 2.250 2.150 2.243 5,800 +0.04(+1.94%)
Aug 07, 2009 2.150 2.340 2.150 2.200 11,590 -0.00(-0.22%)
Aug 06, 2009 2.320 2.350 2.170 2.205 840 -0.09(-4.13%)
Aug 05, 2009 2.120 2.350 2.100 2.300 4,554 -0.04(-1.71%)
Aug 04, 2009 2.200 2.390 2.200 2.340 7,650 +0.15(+6.75%)
Aug 03, 2009 2.100 2.200 2.100 2.192 27,796 +0.09(+4.38%)
Jul 31, 2009 1.900 2.130 1.900 2.100 4,600 +0.00(+0.00%)
Jul 30, 2009 1.920 2.170 1.850 2.100 17,977 +0.20(+10.53%)
Jul 28, 2009 2.180 1.900 1.900 1.900 7,538 -0.10(-5.00%)
Jul 27, 2009 1.860 2.000 1.850 2.000 4,400 +0.15(+8.11%)
Jul 24, 2009 1.980 1.980 1.850 1.850 800 -0.10(-5.13%)
Jul 23, 2009 1.850 1.950 1.850 1.950 1,150 +0.10(+5.41%)
Jul 22, 2009 1.850 1.920 1.850 1.850 4,050 +0.03(+1.65%)
Jul 21, 2009 1.820 1.820 1.820 1.820 2,700 -0.08(-4.21%)
Jul 20, 2009 1.930 1.930 1.900 1.900 450 +0.01(+0.45%)
Jul 17, 2009 1.800 1.891 1.800 1.891 900 +0.14(+8.07%)
Jul 15, 2009 1.790 1.750 1.750 1.750 4,300 -0.03(-1.69%)
Jul 14, 2009 1.760 1.780 1.750 1.780 400 -0.03(-1.66%)
Jul 09, 2009 1.750 1.810 1.810 1.810 13,900 -0.01(-0.55%)
Jul 08, 2009 1.850 1.850 1.810 1.820 2,400 -0.02(-1.09%)
Jul 07, 2009 1.800 1.860 1.800 1.840 5,950 +0.02(+1.10%)
Jul 02, 2009 1.820 1.820 1.820 1.820 0 -0.01(-0.55%)
Jul 01, 2009 2.000 2.000 1.825 1.830 1,400 -0.16(-8.04%)
Jun 29, 2009 2.000 1.990 1.990 1.990 1,700 -0.01(-0.50%)
Jun 26, 2009 1.990 2.000 1.990 2.000 916 +0.01(+0.50%)
Jun 25, 2009 1.990 1.990 1.990 1.990 100 +0.16(+8.74%)
Jun 23, 2009 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Jun 22, 2009 1.900 1.900 1.830 1.830 2,000 +0.00(+0.00%)
Jun 19, 2009 1.830 1.900 1.830 1.830 6,250 -0.08(-4.19%)
Jun 18, 2009 2.050 2.050 1.840 1.910 7,302 -0.14(-6.83%)
Jun 17, 2009 2.120 2.230 2.050 2.050 10,571 -0.09(-4.21%)
Jun 16, 2009 2.206 2.270 2.110 2.140 4,280 -0.16(-6.96%)
Jun 15, 2009 2.220 2.300 2.110 2.300 9,049 +0.03(+1.32%)
Jun 12, 2009 2.470 2.500 2.270 2.270 18,925 -0.04(-1.72%)
Jun 11, 2009 2.170 2.360 2.170 2.310 10,149 +0.08(+3.58%)
Jun 10, 2009 2.170 2.390 2.100 2.230 31,914 +0.18(+8.78%)
Jun 09, 2009 2.000 2.120 2.000 2.050 9,300 +0.10(+5.13%)
Jun 08, 2009 1.920 2.030 1.900 1.950 6,186 +0.01(+0.52%)
Jun 05, 2009 2.000 2.060 1.900 1.940 17,559 +0.04(+2.11%)
Jun 04, 2009 1.920 2.000 1.820 1.900 19,300 +0.10(+5.56%)
Jun 03, 2009 1.805 1.946 1.800 1.800 11,536 -0.03(-1.64%)
Jun 02, 2009 1.900 1.950 1.830 1.830 7,200 -0.09(-4.54%)
Jun 01, 2009 1.810 1.940 1.590 1.917 48,536 +0.17(+9.54%)
May 29, 2009 1.710 1.760 1.660 1.750 5,225 +0.05(+2.94%)
May 28, 2009 1.620 1.700 1.600 1.700 18,200 +0.11(+6.92%)
May 27, 2009 1.620 1.630 1.500 1.590 17,088 -0.04(-2.65%)
May 26, 2009 1.420 1.660 1.410 1.633 18,197 +0.09(+6.05%)
May 22, 2009 1.480 1.550 1.360 1.540 16,242 +0.14(+10.00%)
May 21, 2009 1.461 1.480 1.390 1.400 10,830 -0.07(-4.77%)
May 20, 2009 1.480 1.500 1.430 1.470 26,810 +0.00(+0.01%)
May 19, 2009 1.470 1.500 1.420 1.470 20,908 +0.05(+3.52%)
May 18, 2009 1.480 1.490 1.350 1.420 28,905 -0.03(-2.06%)
May 15, 2009 1.660 1.660 1.300 1.450 78,658 +0.15(+11.53%)
May 14, 2009 1.550 1.550 1.230 1.300 81,870 -0.33(-20.25%)
May 13, 2009 1.700 1.700 1.630 1.630 15,351 -0.13(-7.39%)
May 12, 2009 1.780 1.780 1.700 1.760 7,858 +0.00(+0.00%)
May 11, 2009 1.740 1.760 1.710 1.760 2,500 +0.05(+2.92%)
May 08, 2009 1.750 1.750 1.660 1.710 4,150 -0.03(-1.72%)
May 07, 2009 1.600 1.750 1.600 1.740 2,600 +0.02(+1.16%)
May 06, 2009 1.740 1.750 1.540 1.720 16,695 +0.00(+0.00%)
May 05, 2009 1.600 1.720 1.600 1.720 14,384 +0.13(+8.18%)
May 04, 2009 1.580 1.590 1.580 1.590 600 +0.05(+3.45%)
Apr 30, 2009 1.537 1.537 1.537 1.537 0 +0.04(+2.47%)
Apr 29, 2009 1.550 1.550 1.490 1.500 13,563 -0.18(-10.72%)
Apr 28, 2009 1.480 1.680 1.480 1.680 700 +0.18(+12.00%)
Apr 27, 2009 1.500 1.500 1.450 1.500 8,471 +0.00(+0.00%)
Apr 24, 2009 1.510 1.510 1.500 1.500 8,100 +0.00(+0.00%)
Apr 23, 2009 1.510 1.510 1.500 1.500 7,955 -0.01(-0.66%)
Apr 22, 2009 1.530 1.550 1.510 1.510 4,437 -0.04(-2.58%)
Apr 21, 2009 1.520 1.580 1.500 1.550 12,850 +0.02(+1.30%)
Apr 20, 2009 1.550 1.550 1.530 1.530 4,900 -0.02(-1.28%)
Apr 17, 2009 1.570 1.620 1.510 1.550 14,601 -0.02(-1.27%)
Apr 16, 2009 1.560 1.710 1.560 1.570 5,569 -0.15(-8.72%)
Apr 15, 2009 1.700 1.720 1.550 1.720 4,000 +0.07(+4.24%)
Apr 14, 2009 1.500 1.650 1.500 1.650 2,950 +0.10(+6.45%)
Apr 13, 2009 1.570 1.570 1.550 1.550 6,866 -0.05(-3.13%)
Apr 09, 2009 1.690 1.720 1.600 1.600 10,618 +0.04(+2.58%)
Apr 07, 2009 1.650 1.650 1.550 1.560 2,800 -0.02(-1.27%)
Apr 06, 2009 1.700 1.750 1.580 1.580 14,250 -0.11(-6.51%)
Apr 03, 2009 1.720 1.720 1.570 1.690 10,310 +0.14(+9.03%)
Apr 02, 2009 1.600 1.740 1.530 1.550 28,659 -0.03(-1.90%)
Apr 01, 2009 1.790 1.790 1.510 1.580 37,393 -0.13(-7.60%)
Mar 31, 2009 1.200 1.890 1.200 1.710 81,503 -0.46(-21.20%)
Mar 30, 2009 2.180 2.230 2.000 2.170 1,925 +0.07(+3.33%)
Mar 26, 2009 2.150 2.180 2.100 2.100 7,425 -0.00(-0.00%)
Mar 25, 2009 2.010 2.230 1.900 2.100 48,785 +0.21(+11.12%)
Mar 24, 2009 1.900 2.150 1.850 1.890 14,499 +0.01(+0.53%)
Mar 23, 2009 1.880 1.880 1.850 1.880 5,900 +0.03(+1.62%)
Mar 20, 2009 1.850 2.000 1.850 1.850 6,510 +0.00(+0.00%)
Mar 19, 2009 1.860 1.860 1.850 1.850 12,900 -0.01(-0.54%)
Mar 18, 2009 1.960 1.960 1.850 1.860 8,190 -0.04(-2.11%)
Mar 17, 2009 1.990 2.060 1.850 1.900 6,400 -0.12(-5.94%)
Mar 13, 2009 1.890 2.020 2.020 2.020 5,500 +0.13(+6.88%)
Mar 12, 2009 1.850 1.890 1.760 1.890 1,600 +0.09(+5.00%)
Mar 11, 2009 1.850 1.850 1.790 1.800 6,082 -0.05(-2.70%)
Mar 10, 2009 1.700 1.900 1.700 1.850 4,300 +0.10(+5.71%)
Mar 06, 2009 1.820 1.750 1.750 1.750 10,700 -0.07(-3.85%)
Mar 05, 2009 1.900 1.900 1.800 1.820 28,598 -0.14(-7.14%)
Mar 04, 2009 1.804 1.960 1.804 1.960 2,000 +0.13(+7.10%)
Mar 02, 2009 2.000 2.040 1.830 1.830 6,081 -0.17(-8.50%)
Feb 26, 2009 2.000 2.000 2.000 2.000 0 -0.10(-4.76%)
Feb 25, 2009 2.100 2.100 2.050 2.100 31,613 +0.04(+1.94%)
Feb 24, 2009 2.040 2.073 2.030 2.060 4,406 -0.23(-10.05%)
Feb 23, 2009 2.110 2.290 2.090 2.290 11,850 +0.07(+3.16%)
Feb 19, 2009 2.250 2.220 2.220 2.220 13,500 -0.05(-2.21%)
Feb 18, 2009 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Feb 17, 2009 2.280 2.310 2.270 2.270 2,763 -0.01(-0.43%)
Feb 13, 2009 2.300 2.300 2.280 2.280 2,837 -0.26(-10.24%)
Feb 12, 2009 2.480 2.540 2.280 2.540 3,029 +0.26(+11.41%)
Feb 11, 2009 2.290 2.290 2.280 2.280 4,060 -0.10(-4.21%)
Feb 10, 2009 2.390 2.400 2.290 2.380 1,900 -0.19(-7.39%)
Feb 09, 2009 2.290 2.570 2.290 2.570 1,600 +0.29(+12.71%)
Feb 06, 2009 2.310 2.310 2.280 2.280 1,500 -0.02(-0.87%)
Feb 05, 2009 2.450 2.450 2.280 2.300 9,200 -0.04(-1.71%)
Feb 04, 2009 2.340 2.340 2.340 2.340 300 -0.13(-5.26%)
Feb 03, 2009 2.310 2.470 2.310 2.470 7,900 +0.16(+6.93%)
Feb 02, 2009 2.400 2.400 2.260 2.310 5,000 -0.25(-9.77%)
Jan 30, 2009 2.520 2.560 2.500 2.560 4,300 +0.14(+5.79%)
Jan 29, 2009 2.600 2.600 2.410 2.420 7,908 -0.20(-7.64%)
Jan 28, 2009 2.340 2.650 2.340 2.620 39,141 +0.32(+13.92%)
Jan 27, 2009 2.290 2.300 2.290 2.300 13,473 +0.08(+3.60%)
Jan 26, 2009 2.200 2.250 2.200 2.220 4,700 +0.02(+0.91%)
Jan 23, 2009 2.110 2.200 2.070 2.200 10,600 -0.00(-0.00%)
Jan 22, 2009 2.290 2.290 2.200 2.200 1,600 +0.02(+0.92%)
Jan 16, 2009 2.120 2.180 2.180 2.180 6,600 +0.07(+3.32%)
Jan 15, 2009 2.290 2.300 2.110 2.110 3,028 +0.01(+0.48%)
Jan 14, 2009 2.440 2.440 2.080 2.100 3,050 -0.04(-1.87%)
Jan 13, 2009 2.180 2.180 2.130 2.140 4,400 +0.01(+0.46%)
Jan 12, 2009 2.310 2.310 2.130 2.130 2,100 -0.29(-11.98%)
Jan 09, 2009 2.310 2.480 2.310 2.420 1,400 +0.12(+5.22%)
Jan 08, 2009 2.310 2.310 2.300 2.300 1,000 -0.04(-1.71%)
Jan 07, 2009 2.440 2.450 2.340 2.340 1,100 -0.09(-3.71%)
Jan 06, 2009 2.100 2.490 2.100 2.430 21,265 +0.28(+13.03%)
Jan 05, 2009 2.190 2.200 2.130 2.150 14,788 -0.00(-0.00%)
Jan 02, 2009 2.100 2.190 2.000 2.150 36,245 +0.05(+2.39%)
Dec 31, 2008 2.000 2.100 1.920 2.100 9,933 +0.02(+0.96%)
Dec 30, 2008 1.990 2.080 1.900 2.080 11,545 -0.02(-0.96%)
Dec 29, 2008 2.000 2.100 2.000 2.100 7,000 +0.07(+3.46%)
Dec 24, 2008 2.030 2.030 2.030 2.030 0 -0.02(-0.98%)
Dec 23, 2008 2.040 2.050 2.040 2.050 300 +0.05(+2.49%)
Dec 22, 2008 2.000 2.000 1.950 2.000 17,590 +0.00(+0.01%)
Dec 19, 2008 2.130 2.130 2.000 2.000 4,987 -0.02(-0.99%)
Dec 18, 2008 1.910 2.100 1.910 2.020 9,867 +0.02(+1.10%)
Dec 17, 2008 2.030 2.030 1.960 1.998 634 -0.04(-2.06%)
Dec 16, 2008 2.050 2.070 2.020 2.040 3,100 +0.04(+2.01%)
Dec 15, 2008 2.090 2.090 1.990 2.000 8,700 -0.18(-8.26%)
Dec 12, 2008 2.130 2.260 2.130 2.180 10,100 +0.09(+4.31%)
Dec 11, 2008 2.154 2.190 1.950 2.090 16,579 -0.08(-3.69%)
Dec 10, 2008 2.150 2.170 2.100 2.170 11,757 +0.15(+7.43%)
Dec 09, 2008 2.050 2.050 1.980 2.020 9,400 -0.03(-1.46%)
Dec 08, 2008 2.050 2.220 2.030 2.050 4,282 -0.06(-2.84%)
Dec 05, 2008 2.220 2.220 2.100 2.110 1,019 +0.01(+0.48%)
Dec 04, 2008 2.180 2.180 2.100 2.100 3,300 -0.39(-15.66%)
Dec 03, 2008 2.330 2.490 2.330 2.490 5,842 +0.36(+16.90%)
Dec 02, 2008 2.150 2.150 2.050 2.130 4,620 +0.08(+3.90%)
Dec 01, 2008 2.500 2.500 2.050 2.050 13,414 -0.45(-18.00%)
Nov 28, 2008 2.290 2.535 2.250 2.500 3,553 +0.09(+3.73%)
Nov 26, 2008 2.250 2.410 2.250 2.410 13,328 +0.13(+5.70%)
Nov 25, 2008 2.100 2.280 2.100 2.280 10,700 +0.18(+8.58%)
Nov 24, 2008 1.950 2.310 1.860 2.100 8,094 +0.41(+24.25%)
Nov 21, 2008 1.700 1.700 1.690 1.690 800 -0.02(-1.17%)
Nov 20, 2008 1.850 1.850 1.710 1.710 3,300 +0.08(+4.91%)
Nov 19, 2008 1.660 1.660 1.610 1.630 6,329 -0.12(-6.86%)
Nov 18, 2008 1.700 1.750 1.700 1.750 24,130 -0.01(-0.52%)
Nov 17, 2008 2.000 2.090 1.750 1.759 14,906 +0.09(+5.34%)
Nov 14, 2008 2.410 2.490 1.600 1.670 64,863 -0.29(-14.80%)
Nov 13, 2008 2.120 2.140 1.958 1.960 19,150 -0.27(-12.10%)
Nov 12, 2008 2.690 2.690 2.230 2.230 24,150 -0.44(-16.48%)
Nov 11, 2008 3.010 3.010 2.670 2.670 21,200 -0.36(-11.76%)
Nov 10, 2008 2.970 3.100 2.821 3.026 6,280 +0.17(+6.14%)
Nov 07, 2008 3.020 3.130 2.810 2.851 18,650 -0.56(-16.39%)
Nov 06, 2008 3.170 3.410 2.980 3.410 25,299 +0.09(+2.71%)
Nov 05, 2008 3.390 3.500 3.260 3.320 6,901 -0.12(-3.49%)
Nov 04, 2008 3.410 3.442 3.410 3.440 1,300 -0.06(-1.71%)
Nov 03, 2008 3.130 3.630 3.090 3.500 2,202 +0.35(+11.11%)
Oct 31, 2008 2.920 3.150 2.920 3.150 9,100 +0.24(+8.25%)
Oct 30, 2008 2.990 3.090 2.760 2.910 15,720 +0.11(+3.93%)
Oct 29, 2008 2.800 2.800 2.750 2.800 800 +0.04(+1.45%)
Oct 28, 2008 2.850 2.850 2.760 2.760 2,000 -0.11(-3.83%)
Oct 27, 2008 2.860 2.870 2.850 2.870 758 +0.03(+1.06%)
Oct 24, 2008 2.760 3.090 2.760 2.840 5,941 -0.16(-5.33%)
Oct 23, 2008 3.000 3.000 3.000 3.000 5,206 -0.09(-2.91%)
Oct 22, 2008 2.950 3.400 2.710 3.090 10,285 +0.09(+3.00%)
Oct 21, 2008 3.000 3.020 3.000 3.000 9,819 -0.02(-0.66%)
Oct 20, 2008 3.470 3.480 3.020 3.020 6,020 +0.06(+2.03%)
Oct 17, 2008 2.830 3.200 2.740 2.960 12,802 -0.04(-1.33%)
Oct 16, 2008 3.560 3.578 2.770 3.000 6,800 -0.33(-9.91%)
Oct 15, 2008 3.760 3.760 3.330 3.330 13,387 -0.33(-9.02%)
Oct 14, 2008 4.400 5.250 3.560 3.660 28,141 -0.34(-8.50%)
Oct 13, 2008 3.750 4.000 3.750 4.000 23,184 +0.28(+7.53%)
Oct 10, 2008 4.170 4.170 3.250 3.720 30,243 -0.63(-14.48%)
Oct 09, 2008 4.420 4.650 4.260 4.350 2,850 -0.30(-6.45%)
Oct 08, 2008 4.650 5.200 4.290 4.650 10,575 -0.08(-1.69%)
Oct 07, 2008 5.290 5.290 4.510 4.730 9,913 -0.21(-4.25%)
Oct 06, 2008 4.660 4.950 4.550 4.940 69,480 +0.18(+3.78%)
Oct 03, 2008 4.650 4.770 4.650 4.760 1,800 -0.04(-0.83%)
Oct 02, 2008 4.850 4.880 4.800 4.800 3,430 +0.00(+0.00%)
Oct 01, 2008 5.010 5.020 4.650 4.800 9,280 -0.17(-3.42%)
Sep 30, 2008 4.910 5.100 4.750 4.970 10,523 -0.14(-2.74%)
Sep 29, 2008 5.270 5.270 4.890 5.110 12,504 -0.52(-9.24%)
Sep 26, 2008 5.400 5.630 5.400 5.630 1,100 +0.01(+0.18%)
Sep 25, 2008 5.210 5.620 5.210 5.620 18,752 +0.29(+5.44%)
Sep 24, 2008 5.700 5.700 5.330 5.330 10,662 -0.37(-6.49%)
Sep 23, 2008 5.300 5.740 5.260 5.700 3,800 +0.40(+7.55%)
Sep 22, 2008 5.310 5.470 5.100 5.300 7,890 -0.22(-3.99%)
Sep 19, 2008 5.480 5.620 5.350 5.520 20,105 +0.21(+3.95%)
Sep 18, 2008 5.130 5.520 5.130 5.310 13,853 +0.01(+0.19%)
Sep 17, 2008 5.750 5.750 5.120 5.300 18,735 -0.39(-6.85%)
Sep 16, 2008 5.740 5.750 5.431 5.690 14,145 +0.18(+3.27%)
Sep 15, 2008 5.750 5.750 5.450 5.510 16,000 -0.29(-5.00%)
Sep 12, 2008 5.950 6.010 5.660 5.800 14,750 -0.24(-3.97%)
Sep 11, 2008 5.900 6.040 5.700 6.040 28,472 +0.19(+3.25%)
Sep 10, 2008 5.070 5.920 4.980 5.850 96,306 +0.86(+17.23%)
Sep 09, 2008 5.030 5.070 4.800 4.990 26,953 +0.09(+1.84%)
Sep 08, 2008 4.980 5.030 4.880 4.900 24,733 +0.10(+2.08%)
Sep 05, 2008 4.820 4.820 4.720 4.800 16,510 +0.13(+2.78%)
Sep 04, 2008 4.500 4.840 4.500 4.670 16,648 +0.02(+0.43%)
Sep 03, 2008 4.700 4.770 4.590 4.650 10,600 -0.04(-0.85%)
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