Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.878 6.048 5.864 5.949 13,163,432 +0.04(+0.67%)
Dec 28, 2007 5.980 6.025 5.903 5.909 10,296,324 -0.04(-0.59%)
Dec 27, 2007 5.990 6.046 5.944 5.944 12,765,927 -0.07(-1.20%)
Dec 26, 2007 6.079 6.104 5.913 6.017 9,164,562 -0.12(-1.89%)
Dec 24, 2007 6.027 6.176 6.027 6.133 3,848,328 +0.05(+0.89%)
Dec 21, 2007 6.044 6.120 6.009 6.079 20,929,148 +0.10(+1.63%)
Dec 20, 2007 5.930 6.004 5.839 5.982 15,186,456 +0.07(+1.23%)
Dec 19, 2007 6.149 6.149 5.880 5.909 18,224,376 -0.18(-2.99%)
Dec 18, 2007 6.042 6.174 5.955 6.091 24,668,818 +0.11(+1.76%)
Dec 17, 2007 5.953 6.102 5.930 5.986 14,355,667 +0.00(+0.03%)
Dec 14, 2007 6.083 6.131 5.978 5.984 14,880,696 -0.17(-2.73%)
Dec 13, 2007 6.241 6.286 6.021 6.152 23,474,478 -0.10(-1.65%)
Dec 12, 2007 6.334 6.406 6.158 6.255 19,507,672 +0.07(+1.17%)
Dec 11, 2007 6.392 6.448 6.149 6.183 27,851,692 -0.21(-3.33%)
Dec 10, 2007 6.390 6.417 6.307 6.396 14,824,217 +0.01(+0.16%)
Dec 07, 2007 6.205 6.404 6.205 6.385 22,009,074 +0.17(+2.77%)
Dec 06, 2007 6.056 6.305 5.947 6.214 30,003,656 +0.21(+3.48%)
Dec 05, 2007 6.038 6.114 5.961 6.004 17,699,054 +0.00(+0.00%)
Dec 04, 2007 5.870 6.046 5.806 6.004 23,857,112 +0.08(+1.29%)
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