Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 1420 1434 1400 1413 0 -13.63(-0.96%)
Aug 28, 2008 1404 1436 1390 1427 0 +28.64(+2.05%)
Aug 27, 2008 1380 1408 1372 1398 0 +14.57(+1.05%)
Aug 26, 2008 1388 1402 1367 1383 0 -7.90(-0.57%)
Aug 25, 2008 1415 1419 1379 1391 0 -30.12(-2.12%)
Aug 22, 2008 1408 1431 1401 1421 0 +25.11(+1.80%)
Aug 21, 2008 1395 1417 1373 1396 0 -12.19(-0.87%)
Aug 20, 2008 1418 1432 1394 1408 0 -3.23(-0.23%)
Aug 19, 2008 1437 1442 1399 1412 0 -28.87(-2.00%)
Aug 18, 2008 1456 1469 1430 1441 0 -9.09(-0.63%)
Aug 15, 2008 1445 1468 1435 1450 0 +6.71(+0.47%)
Aug 14, 2008 1428 1462 1414 1443 0 +10.81(+0.75%)
Aug 13, 2008 1416 1444 1399 1432 0 +2.72(+0.19%)
Aug 12, 2008 1427 1445 1409 1429 0 +1.01(+0.07%)
Aug 11, 2008 1399 1446 1388 1428 0 +17.70(+1.25%)
Aug 08, 2008 1367 1415 1357 1411 0 +42.12(+3.08%)
Aug 07, 2008 1379 1398 1353 1369 0 -20.72(-1.49%)
Aug 06, 2008 1372 1404 1353 1389 0 +11.11(+0.81%)
Aug 05, 2008 1352 1390 1343 1378 0 +31.82(+2.36%)
Aug 04, 2008 1350 1363 1326 1346 0 -7.32(-0.54%)
Aug 01, 2008 1364 1379 1342 1354 0 -9.42(-0.69%)
Jul 31, 2008 1364 1394 1355 1363 0 -9.42(-0.69%)
Jul 30, 2008 1381 1403 1353 1372 0 -6.53(-0.47%)
Jul 29, 2008 1375 1388 1349 1379 0 +30.80(+2.28%)
Jul 28, 2008 1360 1373 1337 1348 0 -19.62(-1.43%)
Jul 25, 2008 1376 1390 1343 1368 0 +9.38(+0.69%)
Jul 24, 2008 1398 1403 1354 1358 0 -38.25(-2.74%)
Jul 23, 2008 1377 1426 1359 1397 0 +45.47(+3.37%)
Jul 22, 2008 1319 1361 1303 1351 0 +28.56(+2.16%)
Jul 21, 2008 1329 1344 1304 1323 0 +2.55(+0.19%)
Jul 18, 2008 1321 1339 1302 1320 0 +3.47(+0.26%)
Jul 17, 2008 1285 1327 1275 1317 0 +42.76(+3.36%)
Jul 16, 2008 1248 1281 1230 1274 0 +26.53(+2.13%)
Jul 15, 2008 1238 1268 1216 1247 0 -9.62(-0.77%)
Jul 14, 2008 1270 1286 1240 1257 0 -2.71(-0.22%)
Jul 11, 2008 1262 1278 1234 1260 0 -15.86(-1.24%)
Jul 10, 2008 1266 1286 1245 1276 0 +6.76(+0.53%)
Jul 09, 2008 1294 1309 1258 1269 0 -30.46(-2.34%)
Jul 08, 2008 1267 1304 1249 1299 0 +32.13(+2.54%)
Jul 07, 2008 1266 1288 1243 1267 0 -6.38(-0.50%)
Jul 04, 2008 1283 1297 1250 1274 0 +0.00(+0.00%)
Jul 03, 2008 1283 1297 1250 1274 0 -3.87(-0.30%)
Jul 02, 2008 1323 1331 1276 1277 0 -43.37(-3.28%)
Jul 01, 2008 1307 1331 1291 1321 0 +0.07(+0.01%)
Jun 30, 2008 1312 1340 1305 1321 0 -4.07(-0.31%)
Jun 27, 2008 1334 1350 1304 1325 0 -10.52(-0.79%)
Jun 26, 2008 1352 1366 1326 1335 0 -32.92(-2.41%)
Jun 25, 2008 1356 1388 1345 1368 0 +18.34(+1.36%)
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