Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.660 9.220 8.660 9.000 466,843 +0.19(+2.16%)
Feb 26, 2009 9.060 9.220 8.800 8.810 396,089 -0.19(-2.11%)
Feb 25, 2009 9.030 9.250 8.730 9.000 373,724 -0.07(-0.77%)
Feb 24, 2009 8.850 9.130 8.760 9.070 711,195 +0.32(+3.66%)
Feb 23, 2009 9.270 9.410 8.750 8.750 586,234 -0.47(-5.10%)
Feb 20, 2009 8.760 9.400 8.760 9.220 626,230 +0.22(+2.44%)
Feb 19, 2009 9.120 9.400 8.970 9.000 323,820 -0.03(-0.33%)
Feb 18, 2009 9.120 9.240 8.940 9.030 594,061 -0.04(-0.44%)
Feb 17, 2009 9.210 9.360 8.990 9.070 586,356 -0.46(-4.83%)
Feb 13, 2009 9.680 9.800 9.430 9.530 442,130 -0.17(-1.75%)
Feb 12, 2009 9.370 9.770 9.350 9.700 643,785 -0.14(-1.42%)
Feb 11, 2009 10.02 10.07 9.620 9.840 534,082 -0.10(-1.01%)
Feb 10, 2009 10.35 10.62 9.930 9.940 502,325 -0.45(-4.33%)
Feb 09, 2009 10.48 10.65 10.26 10.39 428,913 -0.15(-1.42%)
Feb 06, 2009 10.03 10.75 9.940 10.54 509,902 +0.47(+4.67%)
Feb 05, 2009 9.630 10.12 9.630 10.07 513,389 +0.32(+3.28%)
Feb 04, 2009 9.900 10.07 9.590 9.750 404,292 -0.18(-1.81%)
Feb 03, 2009 9.760 10.03 9.510 9.930 438,712 +0.22(+2.27%)
Feb 02, 2009 9.640 9.810 9.310 9.710 594,124 -0.03(-0.31%)
Jan 30, 2009 10.22 10.23 9.600 9.740 537,824 -0.34(-3.37%)
Jan 29, 2009 10.49 10.49 10.05 10.08 551,262 -0.57(-5.35%)
Jan 28, 2009 10.29 10.75 10.26 10.65 331,016 +0.51(+5.03%)
Jan 27, 2009 10.02 10.34 9.950 10.14 309,322 +0.13(+1.30%)
Jan 26, 2009 9.790 10.20 9.700 10.01 436,805 +0.26(+2.67%)
Jan 23, 2009 9.750 10.11 9.530 9.750 623,734 -0.20(-2.01%)
Jan 22, 2009 9.600 10.26 9.400 9.950 741,450 +0.12(+1.22%)
Jan 21, 2009 9.280 9.960 9.220 9.830 847,244 +0.48(+5.13%)
Jan 20, 2009 10.34 10.34 9.310 9.350 796,309 -0.97(-9.40%)
Jan 16, 2009 10.23 10.34 9.790 10.32 727,228 +0.17(+1.67%)
Jan 15, 2009 9.870 10.20 9.530 10.15 891,276 +0.30(+3.05%)
Jan 14, 2009 10.10 10.14 9.810 9.850 1,411,681 -0.43(-4.18%)
Jan 13, 2009 10.35 10.54 10.13 10.28 908,820 -0.06(-0.58%)
Jan 12, 2009 11.00 11.16 10.14 10.34 811,446 -0.76(-6.85%)
Jan 09, 2009 11.23 11.30 10.76 11.10 900,781 -0.10(-0.89%)
Jan 08, 2009 10.94 11.49 10.19 11.20 1,273,143 -0.20(-1.75%)
Jan 07, 2009 11.70 11.88 11.14 11.40 1,079,829 -0.56(-4.68%)
Jan 06, 2009 12.11 12.37 11.37 11.96 1,076,994 -0.16(-1.32%)
Jan 05, 2009 12.50 12.65 12.05 12.12 1,055,988 -0.65(-5.09%)
Jan 02, 2009 12.01 12.86 12.01 12.77 439,396 +0.60(+4.93%)
Dec 31, 2008 11.71 12.25 11.62 12.17 646,389 +0.51(+4.37%)
Dec 30, 2008 11.48 11.67 11.22 11.66 745,395 +0.29(+2.55%)
Dec 29, 2008 12.11 12.11 11.14 11.37 463,599 -0.82(-6.73%)
Dec 26, 2008 11.82 12.27 11.82 12.19 157,653 +0.41(+3.48%)
Dec 24, 2008 11.75 11.88 11.67 11.78 226,447 +0.05(+0.43%)
Dec 23, 2008 12.30 12.40 11.66 11.73 791,245 -0.58(-4.71%)
Dec 22, 2008 12.49 12.56 11.84 12.31 1,504,563 -0.14(-1.12%)
Dec 19, 2008 12.16 12.58 11.99 12.45 1,828,476 +0.58(+4.89%)
Dec 18, 2008 12.22 12.52 11.54 11.87 1,337,211 -0.13(-1.08%)
Dec 17, 2008 11.37 12.19 10.86 12.00 813,852 +0.71(+6.29%)
Dec 16, 2008 10.60 11.32 10.45 11.29 617,309 +0.84(+8.04%)
Dec 15, 2008 10.63 10.75 10.07 10.45 1,084,833 -0.10(-0.95%)
Dec 12, 2008 10.02 10.71 10.00 10.55 744,017 +0.35(+3.43%)
Dec 11, 2008 10.66 10.83 10.08 10.20 935,994 -0.60(-5.56%)
Dec 10, 2008 10.40 10.83 10.32 10.80 875,988 +0.54(+5.26%)
Dec 09, 2008 10.07 10.72 10.03 10.26 1,072,286 +0.05(+0.49%)
Dec 08, 2008 9.470 10.37 9.420 10.21 986,407 +0.87(+9.31%)
Dec 05, 2008 8.540 9.350 8.220 9.340 676,647 +0.65(+7.48%)
Dec 04, 2008 8.350 8.980 8.350 8.690 568,058 +0.04(+0.46%)
Dec 03, 2008 8.300 8.690 7.560 8.650 876,009 +0.87(+11.18%)
Dec 02, 2008 7.580 7.900 7.350 7.780 529,370 +0.33(+4.43%)
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