Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.030 3.500 2.910 3.100 26,480 +0.11(+3.68%)
May 29, 2008 2.800 3.010 2.800 2.990 16,680 +0.05(+1.70%)
May 28, 2008 2.990 3.010 2.800 2.940 8,330 -0.07(-2.33%)
May 27, 2008 3.550 4.010 3.000 3.010 24,625 -0.09(-2.90%)
May 26, 2008 3.450 3.450 2.370 3.100 47,097 +0.00(+0.00%)
May 23, 2008 3.450 3.450 2.370 3.100 47,097 -0.23(-6.91%)
May 22, 2008 3.480 3.550 3.330 3.330 13,482 -0.15(-4.31%)
May 21, 2008 3.600 3.600 3.480 3.480 4,329 -0.05(-1.42%)
May 20, 2008 3.730 3.730 3.520 3.530 2,800 -0.21(-5.61%)
May 19, 2008 3.755 3.790 3.710 3.740 550 +0.08(+2.19%)
May 16, 2008 3.850 4.042 3.640 3.660 20,777 +0.02(+0.55%)
May 15, 2008 3.720 3.790 3.640 3.640 2,900 +0.00(+0.00%)
May 14, 2008 3.770 3.820 3.640 3.640 2,300 -0.12(-3.19%)
May 13, 2008 3.720 3.900 3.720 3.760 2,575 +0.01(+0.27%)
May 12, 2008 3.980 4.000 3.660 3.750 25,344 -0.12(-3.10%)
May 09, 2008 3.900 4.000 3.870 3.870 5,300 -0.08(-2.03%)
May 08, 2008 3.960 4.000 3.950 3.950 2,525 -0.05(-1.25%)
May 07, 2008 3.980 4.040 3.980 4.000 1,462 +0.05(+1.27%)
May 06, 2008 3.910 4.180 3.760 3.950 5,700 +0.08(+2.07%)
May 05, 2008 3.740 4.090 3.730 3.870 4,690 +0.17(+4.59%)
May 02, 2008 3.750 4.020 3.700 3.700 13,507 -0.03(-0.80%)
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