Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.94 11.94 11.63 11.64 102,074 +0.01(+0.09%)
Jul 30, 2007 11.54 11.70 11.39 11.63 180,492 +0.20(+1.74%)
Jul 27, 2007 11.61 11.69 11.38 11.44 162,983 -0.31(-2.61%)
Jul 26, 2007 11.95 11.98 11.65 11.74 243,450 -0.47(-3.83%)
Jul 25, 2007 12.13 12.21 12.05 12.21 69,477 +0.17(+1.43%)
Jul 24, 2007 12.21 12.21 12.04 12.04 141,003 -0.07(-0.58%)
Jul 23, 2007 11.92 12.11 11.92 12.11 116,602 +0.26(+2.22%)
Jul 20, 2007 11.89 11.97 11.83 11.84 176,394 -0.04(-0.36%)
Jul 19, 2007 11.82 11.91 11.82 11.89 106,730 +0.17(+1.42%)
Jul 18, 2007 11.68 11.78 11.65 11.72 165,032 -0.14(-1.22%)
Jul 17, 2007 11.81 11.90 11.79 11.86 168,012 +0.09(+0.73%)
Jul 16, 2007 11.76 11.78 11.70 11.78 162,424 -0.12(-0.99%)
Jul 13, 2007 11.76 11.90 11.76 11.90 114,740 +0.11(+0.96%)
Jul 12, 2007 11.56 11.79 11.56 11.78 80,467 +0.27(+2.38%)
Jul 11, 2007 11.40 11.53 11.39 11.51 148,826 +0.06(+0.52%)
Jul 10, 2007 11.51 11.52 11.42 11.45 158,326 -0.12(-1.07%)
Jul 09, 2007 11.44 11.61 11.44 11.57 285,173 +0.22(+1.94%)
Jul 06, 2007 11.46 11.50 11.29 11.35 239,911 -0.04(-0.33%)
Jul 05, 2007 11.33 11.41 11.30 11.39 283,683 +0.19(+1.68%)
Jul 03, 2007 11.18 11.24 11.12 11.20 35,576 +0.09(+0.82%)
Jul 02, 2007 10.93 11.11 10.88 11.11 112,877 +0.30(+2.73%)
Jun 29, 2007 10.66 10.88 10.66 10.82 124,239 -0.03(-0.25%)
Jun 28, 2007 10.78 10.88 10.76 10.84 123,308 +0.10(+0.90%)
Jun 27, 2007 10.63 10.78 10.61 10.75 206,755 +0.04(+0.35%)
Jun 26, 2007 10.74 10.77 10.66 10.71 125,729 -0.03(-0.25%)
Jun 25, 2007 10.78 10.84 10.70 10.74 191,295 +0.12(+1.11%)
Jun 22, 2007 10.76 10.76 10.57 10.62 133,180 -0.16(-1.45%)
Jun 21, 2007 10.61 10.77 10.54 10.77 229,293 +0.26(+2.50%)
Jun 20, 2007 10.56 10.66 10.44 10.51 294,673 +0.02(+0.15%)
Jun 19, 2007 10.43 10.51 10.43 10.50 114,926 +0.03(+0.26%)
Jun 18, 2007 10.52 10.54 10.47 10.47 222,215 +0.00(+0.00%)
Jun 15, 2007 10.42 10.48 10.42 10.47 156,091 +0.13(+1.25%)
Jun 14, 2007 10.30 10.37 10.30 10.34 185,335 +0.06(+0.57%)
Jun 13, 2007 10.25 10.29 10.24 10.28 168,012 +0.05(+0.53%)
Jun 12, 2007 10.26 10.31 10.21 10.23 88,662 -0.05(-0.52%)
Jun 11, 2007 10.23 10.30 10.21 10.28 198,187 +0.01(+0.11%)
Jun 08, 2007 10.18 10.27 10.18 10.27 198,187 +0.12(+1.16%)
Jun 07, 2007 10.24 10.28 10.07 10.15 192,785 -0.02(-0.21%)
Jun 06, 2007 10.20 10.20 10.13 10.17 206,196 -0.03(-0.32%)
Jun 05, 2007 10.25 10.27 10.17 10.21 312,741 -0.07(-0.68%)
Jun 04, 2007 10.20 10.28 10.19 10.28 86,241 +0.02(+0.21%)
Jun 01, 2007 10.15 10.26 10.12 10.25 145,846 +0.16(+1.60%)
May 31, 2007 10.01 10.12 10.01 10.09 24,773 +0.08(+0.80%)
May 30, 2007 9.916 10.04 9.916 10.01 13,411 +0.01(+0.05%)
May 29, 2007 10.04 10.07 9.953 10.01 104,122 +0.04(+0.38%)
May 25, 2007 9.953 9.980 9.921 9.969 22,538 +0.14(+1.41%)
May 24, 2007 9.980 10.06 9.814 9.830 123,680 -0.21(-2.09%)
May 23, 2007 10.10 10.16 9.991 10.04 71,340 -0.07(-0.69%)
May 22, 2007 9.830 10.13 9.830 10.11 204,706 +0.03(+0.32%)
May 21, 2007 10.01 10.10 9.986 10.08 68,918 +0.09(+0.91%)
May 18, 2007 9.916 10.00 9.916 9.986 28,498 +0.07(+0.70%)
May 17, 2007 10.00 10.00 9.825 9.916 42,468 -0.03(-0.27%)
May 16, 2007 9.825 9.953 9.825 9.943 16,018 +0.02(+0.16%)
May 15, 2007 9.894 9.975 9.862 9.927 38,743 +0.06(+0.60%)
May 14, 2007 10.01 10.03 9.835 9.868 92,201 -0.20(-1.97%)
May 11, 2007 9.932 10.07 9.932 10.07 173,786 +0.10(+0.97%)
May 10, 2007 10.00 10.03 9.868 9.970 210,667 -0.01(-0.05%)
May 09, 2007 10.03 10.03 9.701 9.975 93,133 -0.02(-0.16%)
May 08, 2007 10.03 10.03 9.975 9.991 33,900 -0.05(-0.53%)
May 07, 2007 10.01 10.14 10.01 10.04 40,047 +0.06(+0.65%)
May 04, 2007 9.975 10.00 9.884 9.980 71,712 +0.16(+1.58%)
May 03, 2007 9.825 9.825 9.610 9.825 88,662 +0.03(+0.27%)
May 02, 2007 9.771 9.819 9.771 9.798 56,625 +0.11(+1.16%)
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