Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.790 4.810 4.650 4.650 11,216 -0.12(-2.52%)
Jan 30, 2007 4.520 4.800 4.410 4.770 24,440 +0.24(+5.30%)
Jan 29, 2007 4.900 4.940 4.390 4.530 101,652 -0.38(-7.74%)
Jan 26, 2007 4.956 5.030 4.640 4.910 58,000 +0.04(+0.82%)
Jan 25, 2007 4.990 5.110 4.786 4.870 20,068 -0.16(-3.18%)
Jan 24, 2007 4.900 5.120 4.900 5.030 10,390 +0.11(+2.24%)
Jan 23, 2007 5.000 5.040 4.770 4.920 41,630 -0.11(-2.19%)
Jan 22, 2007 5.160 5.160 4.870 5.030 13,687 -0.14(-2.71%)
Jan 19, 2007 5.050 5.220 5.050 5.170 14,708 +0.09(+1.77%)
Jan 18, 2007 5.010 5.180 4.920 5.080 12,744 +0.00(+0.00%)
Jan 17, 2007 5.110 5.280 5.080 5.080 31,700 -0.09(-1.74%)
Jan 16, 2007 5.280 5.620 5.100 5.170 122,803 +0.04(+0.78%)
Jan 12, 2007 4.980 5.349 4.876 5.130 116,029 +0.18(+3.64%)
Jan 11, 2007 4.790 4.950 4.780 4.950 18,117 +0.15(+3.13%)
Jan 10, 2007 4.800 4.870 4.770 4.800 10,791 -0.06(-1.23%)
Jan 09, 2007 4.940 4.960 4.830 4.860 27,717 +0.04(+0.83%)
Jan 08, 2007 4.840 4.840 4.710 4.820 49,344 +0.06(+1.26%)
Jan 05, 2007 4.950 4.980 4.670 4.760 37,189 -0.05(-1.04%)
Jan 04, 2007 4.800 5.060 4.740 4.810 89,376 +0.02(+0.42%)
Jan 03, 2007 5.020 5.170 4.700 4.790 164,873 -0.07(-1.44%)
Dec 29, 2006 5.220 5.970 4.810 4.860 572,587 -0.54(-10.00%)
Dec 28, 2006 4.940 5.620 4.580 5.400 529,598 +0.70(+14.89%)
Dec 27, 2006 4.720 5.500 4.550 4.700 380,139 +0.05(+1.08%)
Dec 26, 2006 3.950 5.740 3.950 4.650 1,655,460 +0.70(+17.72%)
Dec 22, 2006 3.800 4.100 3.800 3.950 28,243 +0.07(+1.80%)
Dec 21, 2006 3.940 4.040 3.860 3.880 26,431 -0.04(-1.02%)
Dec 20, 2006 3.970 4.230 3.770 3.920 29,224 +0.09(+2.35%)
Dec 19, 2006 3.900 3.990 3.770 3.830 30,376 -0.07(-1.79%)
Dec 18, 2006 4.120 4.130 3.886 3.900 19,982 -0.14(-3.47%)
Dec 15, 2006 4.230 4.390 4.030 4.040 19,360 -0.12(-2.88%)
Dec 14, 2006 4.200 4.280 4.060 4.160 21,270 +0.00(+0.00%)
Dec 13, 2006 4.140 4.250 3.950 4.160 27,353 +0.07(+1.71%)
Dec 12, 2006 4.040 4.240 3.910 4.090 40,474 +0.13(+3.28%)
Dec 11, 2006 4.110 4.110 3.880 3.960 44,057 -0.15(-3.65%)
Dec 08, 2006 4.110 4.240 4.010 4.110 10,594 -0.04(-0.96%)
Dec 07, 2006 4.230 4.390 4.090 4.150 17,866 -0.09(-2.12%)
Dec 06, 2006 4.140 4.250 4.030 4.240 21,097 +0.04(+0.95%)
Dec 05, 2006 4.210 4.210 4.030 4.200 42,135 +0.09(+2.19%)
Dec 04, 2006 4.410 4.420 3.600 4.110 77,338 -0.40(-8.87%)
Dec 01, 2006 4.680 4.680 4.410 4.510 48,448 -0.24(-5.05%)
Nov 30, 2006 4.650 4.830 4.560 4.750 40,300 +0.06(+1.28%)
Nov 29, 2006 4.560 4.770 4.560 4.690 22,782 +0.09(+1.96%)
Nov 28, 2006 4.500 4.743 4.310 4.600 76,980 +0.01(+0.22%)
Nov 27, 2006 5.070 5.070 3.750 4.590 105,471 -0.55(-10.70%)
Nov 24, 2006 5.094 5.140 5.060 5.140 16,021 -0.02(-0.39%)
Nov 22, 2006 5.140 5.190 5.050 5.160 15,730 -0.02(-0.39%)
Nov 21, 2006 5.100 5.260 5.050 5.180 58,075 +0.13(+2.57%)
Nov 20, 2006 5.160 5.300 5.050 5.050 119,941 -0.22(-4.17%)
Nov 17, 2006 6.580 8.230 5.130 5.270 466,725 -1.21(-18.67%)
Nov 16, 2006 6.160 6.580 6.160 6.480 47,972 +0.33(+5.37%)
Nov 15, 2006 6.130 6.290 5.980 6.150 60,904 +0.32(+5.49%)
Nov 14, 2006 5.790 6.200 5.540 5.830 24,870 +0.09(+1.57%)
Nov 13, 2006 5.270 6.250 5.050 5.740 65,134 +0.20(+3.61%)
Nov 10, 2006 5.540 5.690 5.510 5.540 19,983 -0.03(-0.54%)
Nov 09, 2006 5.590 5.780 5.510 5.570 16,609 -0.13(-2.28%)
Nov 08, 2006 5.390 6.440 5.260 5.700 46,425 +0.05(+0.88%)
Nov 07, 2006 5.580 5.740 5.570 5.650 26,697 +0.08(+1.44%)
Nov 06, 2006 5.050 5.600 5.050 5.570 72,951 +0.54(+10.74%)
Nov 03, 2006 5.000 5.040 4.700 5.030 36,207 +0.01(+0.20%)
Nov 02, 2006 6.290 6.320 4.720 5.020 153,228 -1.27(-20.19%)
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