Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.904 3.904 3.725 3.788 204,840 -0.18(-4.51%)
Feb 28, 2008 3.896 3.985 3.869 3.967 150,406 +0.08(+2.07%)
Feb 27, 2008 3.851 3.976 3.824 3.887 138,737 +0.04(+0.93%)
Feb 26, 2008 3.851 4.003 3.842 3.851 196,196 +0.00(+0.00%)
Feb 25, 2008 3.851 3.976 3.842 3.851 131,085 +0.00(+0.00%)
Feb 22, 2008 3.967 3.967 3.815 3.851 93,272 -0.08(-2.05%)
Feb 21, 2008 4.003 4.012 3.797 3.931 296,900 -0.03(-0.68%)
Feb 20, 2008 3.904 4.003 3.896 3.958 95,214 +0.06(+1.61%)
Feb 19, 2008 4.030 4.057 3.851 3.896 146,486 -0.11(-2.68%)
Feb 18, 2008 4.030 4.057 3.887 4.003 100,149 +0.00(+0.00%)
Feb 15, 2008 4.030 4.057 3.887 4.003 100,149 -0.04(-0.89%)
Feb 14, 2008 4.021 4.110 3.962 4.039 96,295 +0.02(+0.45%)
Feb 13, 2008 4.021 4.119 4.012 4.021 115,120 +0.01(+0.22%)
Feb 12, 2008 4.128 4.128 3.967 4.012 71,918 -0.06(-1.54%)
Feb 11, 2008 4.102 4.102 3.958 4.075 89,082 -0.02(-0.44%)
Feb 08, 2008 4.048 4.137 3.896 4.093 166,701 +0.06(+1.56%)
Feb 07, 2008 4.119 4.173 3.869 4.030 265,123 -0.11(-2.60%)
Feb 06, 2008 4.119 4.258 4.066 4.137 274,320 +0.02(+0.43%)
Feb 05, 2008 4.397 4.397 3.985 4.119 353,411 -0.20(-4.56%)
Feb 04, 2008 4.307 4.513 4.254 4.316 291,998 +0.04(+1.05%)
Feb 01, 2008 4.343 4.424 4.209 4.272 304,335 +0.07(+1.71%)
Jan 31, 2008 4.030 4.603 3.985 4.200 531,941 +0.15(+3.76%)
Jan 30, 2008 4.039 4.227 3.994 4.048 427,392 +0.03(+0.67%)
Jan 29, 2008 4.093 4.182 4.021 4.021 248,811 +0.07(+1.81%)
Jan 28, 2008 3.842 4.039 3.788 3.949 256,647 +0.21(+5.50%)
Jan 25, 2008 3.600 3.833 3.600 3.743 183,507 +0.16(+4.50%)
Jan 24, 2008 3.519 3.672 3.493 3.582 267,468 +0.09(+2.56%)
Jan 23, 2008 3.493 3.564 3.385 3.493 186,838 -0.10(-2.74%)
Jan 22, 2008 3.493 3.600 3.385 3.591 152,657 -0.11(-2.91%)
Jan 21, 2008 3.636 3.752 3.573 3.699 169,455 +0.00(+0.00%)
Jan 18, 2008 3.636 3.752 3.573 3.699 169,455 -0.05(-1.43%)
Jan 17, 2008 3.887 3.887 3.600 3.752 155,649 -0.06(-1.64%)
Jan 16, 2008 3.690 3.913 3.627 3.815 208,913 +0.08(+2.16%)
Jan 15, 2008 3.851 3.949 3.555 3.734 540,257 -0.18(-4.58%)
Jan 14, 2008 3.949 4.048 3.860 3.913 236,476 +0.02(+0.46%)
Jan 11, 2008 4.030 4.030 3.851 3.896 255,381 -0.16(-3.97%)
Jan 10, 2008 4.012 4.084 3.949 4.057 177,952 -0.03(-0.66%)
Jan 09, 2008 4.164 4.182 3.922 4.084 322,040 -0.09(-2.15%)
Jan 08, 2008 4.281 4.325 4.128 4.173 244,674 -0.10(-2.31%)
Jan 07, 2008 4.388 4.415 4.227 4.272 288,774 -0.13(-2.85%)
Jan 04, 2008 4.406 4.477 4.334 4.397 176,921 -0.03(-0.61%)
Jan 03, 2008 4.531 4.630 4.424 4.424 259,261 -0.04(-0.80%)
Jan 02, 2008 4.603 4.710 4.406 4.460 313,365 -0.07(-1.58%)
Jan 01, 2008 4.469 4.540 4.370 4.531 228,646 +0.00(+0.00%)
Dec 31, 2007 4.469 4.540 4.370 4.531 228,646 +0.03(+0.60%)
Dec 28, 2007 4.469 4.513 4.433 4.504 131,602 +0.04(+0.80%)
Dec 27, 2007 4.460 4.513 4.397 4.469 181,285 -0.05(-1.19%)
Dec 26, 2007 4.460 4.540 4.451 4.522 285,160 +0.02(+0.40%)
Dec 24, 2007 4.460 4.549 4.379 4.504 252,019 +0.10(+2.24%)
Dec 21, 2007 4.451 4.648 4.361 4.406 380,115 -0.03(-0.61%)
Dec 20, 2007 4.478 4.522 4.388 4.433 205,717 -0.02(-0.40%)
Dec 19, 2007 4.540 4.558 4.433 4.451 140,900 -0.12(-2.55%)
Dec 18, 2007 4.478 4.621 4.469 4.567 165,615 +0.10(+2.20%)
Dec 17, 2007 4.487 4.504 4.451 4.469 295,113 -0.06(-1.38%)
Dec 14, 2007 4.648 4.737 4.504 4.531 204,616 -0.15(-3.25%)
Dec 13, 2007 4.693 4.854 4.621 4.684 150,967 -0.01(-0.19%)
Dec 12, 2007 4.845 4.845 4.666 4.693 261,533 -0.02(-0.38%)
Dec 11, 2007 4.943 4.943 4.693 4.710 134,943 -0.20(-4.01%)
Dec 10, 2007 4.881 5.024 4.791 4.907 167,918 +0.02(+0.37%)
Dec 07, 2007 4.827 4.916 4.818 4.890 202,610 +0.08(+1.68%)
Dec 06, 2007 4.737 4.827 4.737 4.809 393,639 +0.09(+1.90%)
Dec 05, 2007 4.603 4.746 4.576 4.719 267,186 +0.22(+4.98%)
Dec 04, 2007 4.567 4.603 4.478 4.496 181,357 -0.05(-1.18%)
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