Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.410 6.680 6.400 6.680 7,259,577 +0.27(+4.21%)
Apr 29, 2008 6.530 6.530 6.230 6.410 684,208 -0.12(-1.84%)
Apr 28, 2008 6.700 6.700 6.450 6.530 1,178,536 -0.18(-2.68%)
Apr 25, 2008 6.850 6.850 6.670 6.710 1,062,195 -0.09(-1.32%)
Apr 24, 2008 6.660 6.870 6.660 6.800 1,659,488 +0.14(+2.10%)
Apr 23, 2008 6.900 6.960 6.620 6.660 1,111,469 -0.22(-3.20%)
Apr 22, 2008 7.030 7.110 6.850 6.880 730,538 -0.14(-1.99%)
Apr 21, 2008 7.090 7.090 6.970 7.020 1,591,046 +0.05(+0.72%)
Apr 18, 2008 7.000 7.110 6.850 6.970 1,324,211 +0.10(+1.46%)
Apr 17, 2008 6.670 6.920 6.640 6.870 1,929,840 +0.17(+2.54%)
Apr 16, 2008 6.740 6.750 6.580 6.700 1,746,372 +0.05(+0.75%)
Apr 15, 2008 6.740 6.810 6.540 6.650 1,296,384 -0.09(-1.34%)
Apr 14, 2008 6.600 6.900 6.600 6.740 683,583 +0.22(+3.37%)
Apr 11, 2008 6.650 6.770 6.480 6.520 551,192 -0.27(-3.98%)
Apr 10, 2008 6.630 6.910 6.510 6.790 1,013,400 +0.14(+2.11%)
Apr 09, 2008 6.840 6.870 6.590 6.650 734,297 -0.18(-2.64%)
Apr 08, 2008 6.680 6.930 6.600 6.830 1,024,000 +0.08(+1.19%)
Apr 07, 2008 6.720 6.940 6.590 6.750 2,316,561 +0.06(+0.90%)
Apr 04, 2008 6.730 6.820 6.660 6.690 1,395,208 -0.05(-0.74%)
Apr 03, 2008 6.660 6.850 6.550 6.740 1,019,900 +0.01(+0.15%)
Apr 02, 2008 6.600 7.060 6.570 6.730 2,263,533 +0.12(+1.82%)
Apr 01, 2008 6.460 6.630 6.250 6.610 1,693,800 +0.48(+7.83%)
Mar 31, 2008 6.100 6.350 6.060 6.130 1,454,600 +0.05(+0.82%)
Mar 28, 2008 6.140 6.160 5.810 6.080 1,529,151 -0.06(-0.98%)
Mar 27, 2008 6.350 6.390 6.020 6.140 1,010,576 -0.14(-2.23%)
Mar 26, 2008 6.550 6.770 6.220 6.280 1,882,668 -0.43(-6.41%)
Mar 25, 2008 6.760 6.760 6.500 6.710 1,558,050 -0.05(-0.74%)
Mar 24, 2008 6.980 7.170 6.680 6.760 1,573,028 -0.22(-3.15%)
Mar 21, 2008 6.060 7.000 6.000 6.980 3,375,115 +0.00(+0.00%)
Mar 20, 2008 6.060 7.000 6.000 6.980 3,375,115 +0.97(+16.14%)
Mar 19, 2008 6.180 6.480 5.900 6.010 3,739,932 -0.14(-2.28%)
Mar 18, 2008 5.250 6.230 5.250 6.150 4,643,680 +1.15(+23.00%)
Mar 17, 2008 4.700 5.180 4.100 5.000 2,842,270 +0.15(+3.09%)
Mar 14, 2008 5.630 5.630 4.300 4.850 6,423,577 -0.72(-12.93%)
Mar 13, 2008 5.620 5.850 5.150 5.570 4,338,128 -0.44(-7.32%)
Mar 12, 2008 5.850 6.290 5.660 6.010 4,411,900 +0.16(+2.74%)
Mar 11, 2008 6.100 6.440 5.500 5.850 5,810,440 +0.30(+5.41%)
Mar 10, 2008 6.050 6.200 5.500 5.550 3,827,971 -0.45(-7.50%)
Mar 07, 2008 5.550 6.420 5.450 6.000 8,472,801 -0.23(-3.69%)
Mar 06, 2008 7.660 7.900 5.910 6.230 13,156,785 -2.62(-29.60%)
Mar 05, 2008 9.190 9.260 8.800 8.850 1,058,600 -0.27(-2.96%)
Mar 04, 2008 9.080 9.150 8.860 9.120 1,607,549 -0.03(-0.33%)
Mar 03, 2008 9.310 9.370 8.550 9.150 2,111,356 -0.34(-3.58%)
Feb 29, 2008 9.510 9.558 9.300 9.490 1,438,350 -0.14(-1.45%)
Feb 28, 2008 9.740 9.740 9.310 9.630 1,563,568 -0.15(-1.53%)
Feb 27, 2008 9.740 9.850 9.590 9.780 1,412,348 +0.14(+1.45%)
Feb 26, 2008 9.760 9.850 9.510 9.640 1,701,095 -0.12(-1.23%)
Feb 25, 2008 9.940 9.990 9.470 9.760 1,451,675 -0.13(-1.31%)
Feb 22, 2008 10.12 10.12 9.650 9.890 1,008,881 -0.23(-2.27%)
Feb 21, 2008 10.23 10.29 10.02 10.12 978,398 -0.05(-0.49%)
Feb 20, 2008 10.00 10.20 9.920 10.17 1,344,602 +0.14(+1.40%)
Feb 19, 2008 9.880 10.17 9.740 10.03 1,424,543 +0.25(+2.56%)
Feb 18, 2008 9.570 9.830 9.570 9.780 0 +0.00(+0.00%)
Feb 15, 2008 9.570 9.830 9.570 9.780 594,968 +0.10(+1.03%)
Feb 14, 2008 10.02 10.07 9.350 9.680 1,381,516 -0.29(-2.91%)
Feb 13, 2008 9.970 10.09 9.840 9.970 684,210 +0.04(+0.40%)
Feb 12, 2008 9.770 10.00 9.770 9.930 727,888 +0.16(+1.64%)
Feb 11, 2008 9.910 10.03 9.630 9.770 1,154,925 -0.04(-0.41%)
Feb 08, 2008 9.570 9.850 9.490 9.810 2,011,154 +0.40(+4.25%)
Feb 07, 2008 9.250 9.500 9.250 9.410 1,074,919 +0.16(+1.73%)
Feb 06, 2008 9.390 9.540 9.200 9.250 1,106,724 -0.08(-0.86%)
Feb 05, 2008 9.130 9.510 9.120 9.330 1,339,125 +0.00(+0.00%)
Feb 04, 2008 9.660 9.660 9.150 9.330 728,514 +0.03(+0.32%)
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