Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.793 3.857 3.720 3.724 8,149,308 -0.10(-2.51%)
Jun 27, 2008 4.103 4.103 3.759 3.820 14,807,967 -0.29(-7.09%)
Jun 26, 2008 4.214 4.249 4.097 4.111 8,673,882 -0.12(-2.77%)
Jun 25, 2008 4.164 4.269 4.144 4.229 6,297,353 +0.09(+2.07%)
Jun 24, 2008 4.249 4.321 4.080 4.143 10,760,638 -0.09(-2.06%)
Jun 23, 2008 4.500 4.501 4.219 4.230 9,175,880 -0.26(-5.70%)
Jun 20, 2008 4.609 4.609 4.416 4.486 7,775,508 -0.10(-2.18%)
Jun 19, 2008 4.289 4.599 4.253 4.586 8,461,999 +0.27(+6.36%)
Jun 18, 2008 4.444 4.454 4.286 4.311 6,950,061 -0.16(-3.58%)
Jun 17, 2008 4.564 4.564 4.469 4.471 3,050,886 -0.09(-1.94%)
Jun 16, 2008 4.571 4.583 4.492 4.560 3,552,114 -0.04(-0.93%)
Jun 13, 2008 4.480 4.610 4.476 4.603 4,723,649 +0.17(+3.90%)
Jun 12, 2008 4.324 4.483 4.324 4.430 4,397,148 +0.11(+2.58%)
Jun 11, 2008 4.364 4.449 4.314 4.319 5,011,503 -0.06(-1.31%)
Jun 10, 2008 4.387 4.479 4.349 4.376 4,574,164 -0.07(-1.61%)
Jun 09, 2008 4.546 4.571 4.341 4.447 6,885,024 -0.10(-2.17%)
Jun 06, 2008 4.691 4.691 4.536 4.546 6,703,423 -0.19(-4.07%)
Jun 05, 2008 4.609 4.857 4.551 4.739 10,714,648 +0.11(+2.47%)
Jun 04, 2008 4.524 4.640 4.503 4.624 6,674,352 +0.07(+1.57%)
Jun 03, 2008 4.429 4.580 4.429 4.553 9,543,625 +0.14(+3.17%)
Jun 02, 2008 4.334 4.421 4.334 4.413 7,801,156 +0.08(+1.75%)
May 30, 2008 4.351 4.409 4.301 4.337 8,870,603 +0.00(+0.03%)
May 29, 2008 4.320 4.446 4.259 4.336 15,862,034 -0.11(-2.47%)
May 28, 2008 4.574 4.629 4.421 4.446 13,041,979 -0.13(-2.84%)
May 27, 2008 4.460 4.576 4.431 4.576 5,601,539 +0.12(+2.63%)
May 26, 2008 4.507 4.521 4.303 4.459 9,689,183 +0.00(+0.00%)
May 23, 2008 4.507 4.521 4.303 4.459 9,688,483 -0.07(-1.58%)
May 22, 2008 4.509 4.544 4.407 4.530 9,313,388 +0.00(+0.06%)
May 21, 2008 4.597 4.643 4.506 4.527 13,125,706 +0.01(+0.19%)
May 20, 2008 4.696 4.907 4.472 4.519 31,366,186 +0.09(+2.10%)
May 19, 2008 4.506 4.636 4.380 4.426 8,921,745 -0.10(-2.15%)
May 16, 2008 4.313 4.560 4.287 4.523 14,801,317 +0.25(+5.78%)
May 15, 2008 4.319 4.353 4.223 4.276 15,273,145 -0.07(-1.55%)
May 14, 2008 4.380 4.443 4.321 4.343 7,685,775 -0.04(-0.85%)
May 13, 2008 4.376 4.403 4.299 4.380 6,390,929 -0.01(-0.16%)
May 12, 2008 4.386 4.530 4.357 4.387 10,578,757 -0.00(-0.03%)
May 09, 2008 4.287 4.391 4.286 4.389 4,893,959 +0.08(+1.89%)
May 08, 2008 4.330 4.399 4.247 4.307 9,996,707 -0.00(-0.03%)
May 07, 2008 4.386 4.456 4.286 4.309 6,707,182 -0.11(-2.52%)
May 06, 2008 4.414 4.431 4.351 4.420 4,996,586 -0.01(-0.19%)
May 05, 2008 4.464 4.526 4.371 4.429 8,321,137 -0.01(-0.32%)
May 02, 2008 4.437 4.493 4.374 4.443 7,703,380 +0.01(+0.32%)
May 01, 2008 4.524 4.569 4.334 4.429 17,323,480 -0.14(-3.06%)
Apr 30, 2008 4.574 4.631 4.456 4.569 10,903,480 -0.03(-0.62%)
Apr 29, 2008 4.664 4.706 4.550 4.597 7,232,833 -0.13(-2.66%)
Apr 28, 2008 4.740 4.793 4.657 4.723 10,395,574 -0.13(-2.65%)
Apr 25, 2008 4.739 4.857 4.714 4.851 10,158,764 +0.13(+2.85%)
Apr 24, 2008 4.437 4.750 4.430 4.717 13,807,037 +0.25(+5.63%)
Apr 23, 2008 4.303 4.500 4.243 4.466 20,147,182 +0.18(+4.20%)
Apr 22, 2008 4.816 4.821 4.207 4.286 73,237,952 -1.33(-23.70%)
Apr 21, 2008 5.509 5.804 5.509 5.617 155,207,488 +0.11(+1.97%)
Apr 18, 2008 5.819 5.843 5.473 5.509 14,841,000 -0.31(-5.26%)
Apr 17, 2008 5.557 5.840 5.486 5.814 23,908,338 +0.25(+4.44%)
Apr 16, 2008 5.261 5.587 5.217 5.567 15,434,068 +0.36(+6.83%)
Apr 15, 2008 5.143 5.211 5.080 5.211 5,720,854 +0.10(+1.96%)
Apr 14, 2008 5.143 5.199 5.064 5.111 6,810,495 +0.04(+0.76%)
Apr 11, 2008 5.059 5.220 5.016 5.073 7,887,298 -0.15(-2.90%)
Apr 10, 2008 5.151 5.290 5.119 5.224 5,525,324 +0.02(+0.41%)
Apr 09, 2008 5.299 5.299 5.147 5.203 7,982,428 -0.07(-1.30%)
Apr 08, 2008 5.216 5.294 5.059 5.271 6,456,932 +0.14(+2.79%)
Apr 07, 2008 5.231 5.231 5.034 5.129 5,357,618 -0.04(-0.86%)
Apr 04, 2008 5.357 5.357 5.131 5.173 6,877,506 -0.16(-3.00%)
Apr 03, 2008 5.114 5.449 5.107 5.333 8,989,631 +0.14(+2.70%)
Apr 02, 2008 5.164 5.286 5.106 5.193 9,598,869 -0.02(-0.44%)
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