Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.130 7.350 7.110 7.310 458,949 +0.10(+1.39%)
Jun 29, 2009 6.880 7.270 6.650 7.210 782,373 +0.29(+4.19%)
Jun 26, 2009 6.600 7.080 6.515 6.920 890,274 +0.29(+4.37%)
Jun 25, 2009 6.156 6.630 6.130 6.630 398,295 +0.40(+6.42%)
Jun 24, 2009 6.180 6.320 6.130 6.230 335,882 +0.16(+2.64%)
Jun 23, 2009 6.360 6.550 5.940 6.070 421,287 -0.23(-3.65%)
Jun 22, 2009 6.700 6.940 6.290 6.300 620,210 -0.50(-7.35%)
Jun 19, 2009 6.300 6.990 6.180 6.800 1,631,671 +0.62(+10.03%)
Jun 18, 2009 6.180 6.400 6.100 6.180 631,103 +0.02(+0.32%)
Jun 17, 2009 6.660 6.750 6.120 6.160 797,692 -0.48(-7.23%)
Jun 16, 2009 7.140 7.180 6.640 6.640 534,586 -0.57(-7.91%)
Jun 15, 2009 7.450 7.550 7.020 7.210 337,396 -0.25(-3.35%)
Jun 12, 2009 7.500 7.750 7.370 7.460 208,326 -0.04(-0.53%)
Jun 11, 2009 7.670 8.070 7.500 7.500 339,247 -0.09(-1.19%)
Jun 10, 2009 8.110 8.130 7.450 7.590 396,212 -0.44(-5.48%)
Jun 09, 2009 8.200 8.210 7.950 8.030 273,615 -0.13(-1.59%)
Jun 08, 2009 8.250 8.340 8.070 8.160 303,096 -0.14(-1.69%)
Jun 05, 2009 8.780 8.900 8.150 8.300 528,807 -0.37(-4.27%)
Jun 04, 2009 8.360 8.710 8.170 8.670 438,212 +0.37(+4.46%)
Jun 03, 2009 8.440 8.680 8.230 8.300 323,950 -0.28(-3.26%)
Jun 02, 2009 8.840 9.010 8.410 8.580 467,392 -0.30(-3.38%)
Jun 01, 2009 8.860 9.210 8.710 8.880 454,775 +0.18(+2.07%)
May 29, 2009 8.680 8.740 8.450 8.700 421,219 +0.04(+0.46%)
May 28, 2009 8.810 9.030 8.370 8.660 420,051 -0.01(-0.12%)
May 27, 2009 9.730 9.770 8.550 8.670 532,971 -1.10(-11.26%)
May 26, 2009 8.670 9.790 8.670 9.770 417,732 +0.94(+10.65%)
May 22, 2009 8.840 9.130 8.790 8.830 454,571 +0.10(+1.15%)
May 21, 2009 8.680 8.750 8.180 8.730 574,814 -0.10(-1.13%)
May 20, 2009 9.580 9.920 8.620 8.830 535,547 -0.61(-6.46%)
May 19, 2009 9.840 9.990 9.420 9.440 450,294 -0.32(-3.28%)
May 18, 2009 9.730 10.04 9.640 9.760 682,301 +0.21(+2.20%)
May 15, 2009 9.770 9.980 9.440 9.550 439,123 -0.26(-2.65%)
May 14, 2009 9.400 9.880 9.150 9.810 595,952 +0.45(+4.81%)
May 13, 2009 10.02 10.09 9.340 9.360 461,406 -0.89(-8.68%)
May 12, 2009 10.99 11.14 9.900 10.25 387,999 -0.62(-5.70%)
May 11, 2009 11.29 11.29 10.80 10.87 434,977 -0.72(-6.21%)
May 08, 2009 10.01 11.61 9.870 11.59 590,123 +1.76(+17.90%)
May 07, 2009 10.16 10.50 9.460 9.830 586,902 -0.19(-1.90%)
May 06, 2009 9.440 10.08 9.380 10.02 1,037,404 +0.75(+8.09%)
May 05, 2009 9.410 9.570 9.210 9.270 875,570 -0.20(-2.11%)
May 04, 2009 8.980 9.470 8.200 9.470 696,224 +1.19(+14.37%)
May 01, 2009 8.970 9.120 8.190 8.280 491,186 -0.58(-6.55%)
Apr 30, 2009 9.520 9.680 8.790 8.860 662,884 -0.52(-5.54%)
Apr 29, 2009 9.250 9.640 9.080 9.380 546,262 +0.27(+2.96%)
Apr 28, 2009 9.070 9.460 8.900 9.110 420,700 -0.04(-0.44%)
Apr 27, 2009 9.830 10.01 8.980 9.150 538,977 -0.90(-8.96%)
Apr 24, 2009 9.760 10.44 9.420 10.05 602,216 +0.31(+3.18%)
Apr 23, 2009 9.990 10.15 9.350 9.740 598,546 -0.22(-2.21%)
Apr 22, 2009 9.710 10.33 8.730 9.960 1,236,975 +0.25(+2.57%)
Apr 21, 2009 9.800 9.800 8.650 9.710 1,092,411 -0.12(-1.22%)
Apr 20, 2009 11.21 11.40 9.800 9.830 503,959 -1.87(-15.98%)
Apr 17, 2009 11.44 12.00 11.13 11.70 367,753 +0.28(+2.45%)
Apr 16, 2009 11.14 11.60 10.54 11.42 323,983 +0.58(+5.35%)
Apr 15, 2009 10.65 10.90 10.15 10.84 563,463 +0.04(+0.37%)
Apr 14, 2009 11.38 11.59 10.72 10.80 1,182,430 -0.81(-6.98%)
Apr 13, 2009 10.08 11.69 9.830 11.61 644,639 +1.38(+13.49%)
Apr 09, 2009 8.960 10.23 8.890 10.23 594,467 +1.67(+19.51%)
Apr 08, 2009 8.810 8.910 8.300 8.560 306,978 -0.18(-2.06%)
Apr 07, 2009 9.100 9.210 8.720 8.740 303,611 -0.52(-5.62%)
Apr 06, 2009 9.630 9.670 9.170 9.260 466,687 -0.52(-5.32%)
Apr 03, 2009 9.510 9.780 9.250 9.780 380,958 +0.24(+2.52%)
Apr 02, 2009 8.980 9.740 8.950 9.540 739,483 +0.70(+7.92%)
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