Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.800 4.160 3.750 3.810 36,723 +0.03(+0.79%)
Jan 30, 2008 4.050 4.270 3.740 3.780 60,140 -0.42(-10.00%)
Jan 29, 2008 4.100 4.200 3.260 4.200 55,513 +0.19(+4.74%)
Jan 28, 2008 4.140 4.140 3.950 4.010 12,200 -0.16(-3.84%)
Jan 25, 2008 3.970 4.250 3.920 4.170 9,008 +0.30(+7.75%)
Jan 24, 2008 4.570 4.570 3.750 3.870 29,119 -0.78(-16.77%)
Jan 23, 2008 4.560 4.760 4.500 4.650 3,400 +0.01(+0.22%)
Jan 22, 2008 4.620 5.000 3.900 4.640 22,250 -0.36(-7.20%)
Jan 21, 2008 5.200 5.200 4.790 5.000 8,300 +0.00(+0.00%)
Jan 18, 2008 5.200 5.200 4.790 5.000 8,300 -0.18(-3.47%)
Jan 17, 2008 5.260 5.410 5.130 5.180 7,950 +0.03(+0.58%)
Jan 16, 2008 4.910 5.230 4.910 5.150 23,410 +0.36(+7.52%)
Jan 15, 2008 4.970 4.980 4.790 4.790 10,508 -0.01(-0.21%)
Jan 14, 2008 4.220 4.990 3.990 4.800 301,177 +0.52(+12.15%)
Jan 11, 2008 4.370 4.510 4.280 4.280 4,000 +0.02(+0.47%)
Jan 10, 2008 4.340 4.370 4.246 4.260 6,300 -0.13(-2.96%)
Jan 09, 2008 4.390 4.680 4.350 4.390 20,914 +0.08(+1.86%)
Jan 08, 2008 4.170 4.470 4.170 4.310 20,459 +0.15(+3.61%)
Jan 07, 2008 4.150 4.250 4.030 4.160 24,713 -0.13(-3.03%)
Jan 04, 2008 4.500 4.500 4.090 4.290 16,654 -0.06(-1.38%)
Jan 03, 2008 4.280 4.400 4.280 4.350 3,935 +0.14(+3.33%)
Jan 02, 2008 4.930 4.930 4.200 4.210 33,949 -0.78(-15.63%)
Jan 01, 2008 4.210 4.990 4.050 4.990 54,658 +0.00(+0.00%)
Dec 31, 2007 4.210 4.990 4.050 4.990 54,658 +0.70(+16.32%)
Dec 28, 2007 4.250 4.740 4.200 4.290 20,121 +0.04(+0.94%)
Dec 27, 2007 4.400 4.460 4.170 4.250 51,712 -0.23(-5.13%)
Dec 26, 2007 4.830 4.970 4.450 4.480 9,760 -0.13(-2.82%)
Dec 24, 2007 4.600 4.650 4.470 4.610 11,970 +0.02(+0.44%)
Dec 21, 2007 4.490 4.710 4.490 4.590 4,299 +0.09(+2.00%)
Dec 20, 2007 4.680 4.830 4.500 4.500 18,969 -0.15(-3.23%)
Dec 19, 2007 4.820 4.870 4.300 4.650 51,887 -0.20(-4.12%)
Dec 18, 2007 4.880 5.006 4.850 4.850 6,912 +0.00(+0.00%)
Dec 17, 2007 4.820 4.950 4.710 4.850 26,337 +0.03(+0.62%)
Dec 14, 2007 4.840 4.850 4.820 4.820 1,400 +0.00(+0.00%)
Dec 13, 2007 4.680 4.820 4.680 4.820 4,002 +0.24(+5.24%)
Dec 12, 2007 4.760 4.930 4.460 4.580 10,070 -0.13(-2.76%)
Dec 11, 2007 4.810 4.810 4.670 4.710 9,080 -0.13(-2.69%)
Dec 10, 2007 5.010 5.060 4.840 4.840 6,560 -0.14(-2.81%)
Dec 07, 2007 4.880 4.980 4.880 4.980 750 +0.07(+1.43%)
Dec 06, 2007 5.020 5.100 4.910 4.910 19,540 -0.06(-1.21%)
Dec 05, 2007 4.660 5.100 4.500 4.970 14,300 +0.22(+4.63%)
Dec 04, 2007 5.020 5.020 4.610 4.750 13,351 -0.25(-5.00%)
Dec 03, 2007 4.990 5.000 4.940 5.000 25,023 +0.03(+0.60%)
Nov 30, 2007 4.750 5.200 4.750 4.970 47,284 +0.24(+5.07%)
Nov 29, 2007 4.560 4.750 4.490 4.730 10,540 +0.20(+4.42%)
Nov 28, 2007 4.550 4.570 4.210 4.530 112,012 -0.12(-2.58%)
Nov 27, 2007 4.910 4.910 4.580 4.650 11,823 -0.25(-5.10%)
Nov 26, 2007 5.130 5.200 4.850 4.900 13,858 -0.20(-3.92%)
Nov 23, 2007 5.050 5.150 4.980 5.100 9,580 +0.10(+2.00%)
Nov 21, 2007 4.470 5.090 4.470 5.000 224,160 +0.25(+5.26%)
Nov 20, 2007 4.440 4.990 4.340 4.750 52,725 +0.42(+9.70%)
Nov 19, 2007 4.330 4.500 3.680 4.330 43,533 -0.03(-0.69%)
Nov 16, 2007 4.178 5.000 4.178 4.360 16,264 -0.02(-0.46%)
Nov 15, 2007 4.480 4.820 4.210 4.380 8,360 +0.03(+0.69%)
Nov 14, 2007 4.410 4.410 4.260 4.350 7,303 -0.03(-0.68%)
Nov 13, 2007 4.690 4.780 4.370 4.380 12,940 -0.33(-7.01%)
Nov 12, 2007 4.840 4.850 4.700 4.710 15,120 -0.10(-2.08%)
Nov 09, 2007 4.870 5.040 4.810 4.810 100,508 -0.05(-1.03%)
Nov 08, 2007 4.830 4.860 4.830 4.860 1,200 -0.02(-0.41%)
Nov 07, 2007 4.980 5.010 4.720 4.880 13,345 -0.05(-1.01%)
Nov 06, 2007 4.920 5.060 4.900 4.930 15,200 -0.07(-1.40%)
Nov 05, 2007 5.030 5.095 4.960 5.000 28,171 +0.00(+0.00%)
Nov 02, 2007 5.700 5.700 5.000 5.000 30,985 -0.71(-12.43%)
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