Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15340 15555 15340 15514 129,800 +359.90(+2.37%)
Nov 29, 2007 15271 15281 15089 15154 134,200 -69.00(-0.45%)
Nov 28, 2007 14954 15312 14802 15223 159,200 +87.60(+0.58%)
Nov 27, 2007 14922 15295 14913 15135 146,000 +0.00(+0.00%)
Nov 26, 2007 14922 15295 14913 15135 0 +246.40(+1.65%)
Nov 23, 2007 14727 15000 14670 14889 161,200 +51.10(+0.34%)
Nov 22, 2007 15114 15154 14770 14838 149,000 -373.80(-2.46%)
Nov 21, 2007 14869 15222 14751 15212 184,600 +168.90(+1.12%)
Nov 20, 2007 15177 15303 15040 15043 125,400 +0.00(+0.00%)
Nov 19, 2007 15177 15303 15040 15043 0 -112.00(-0.74%)
Nov 17, 2007 15239 15239 15030 15155 118,800 -241.70(-1.57%)
Nov 16, 2007 15536 15587 15396 15396 129,800 -103.30(-0.67%)
Nov 15, 2007 15311 15505 15287 15500 139,000 +373.00(+2.47%)
Nov 14, 2007 15148 15236 14989 15127 151,000 -70.50(-0.46%)
Nov 13, 2007 15377 15387 14998 15197 158,600 +0.00(+0.00%)
Nov 12, 2007 15377 15387 14998 15197 0 -386.30(-2.48%)
Nov 10, 2007 15676 15835 15566 15583 160,400 -188.20(-1.19%)
Nov 09, 2007 15889 15891 15626 15772 161,200 -325.10(-2.02%)
Nov 08, 2007 16325 16327 16081 16097 136,000 -152.90(-0.94%)
Nov 07, 2007 16153 16354 16144 16250 138,800 -19.30(-0.12%)
Nov 06, 2007 16458 16458 16212 16269 142,800 +0.00(+0.00%)
Nov 05, 2007 16458 16458 16212 16269 0 -248.60(-1.51%)
Nov 02, 2007 16647 16655 16484 16518 148,200 -352.90(-2.09%)
Nov 01, 2007 16813 16887 16796 16870 145,000 +132.80(+0.79%)
Oct 31, 2007 16621 16739 16552 16738 144,800 +86.60(+0.52%)
Oct 30, 2007 16655 16683 16493 16651 149,200 -47.10(-0.28%)
Oct 29, 2007 16613 16774 16613 16698 122,000 +192.50(+1.17%)
Oct 26, 2007 16359 16506 16349 16506 110,200 +221.40(+1.36%)
Oct 25, 2007 16368 16439 16199 16284 111,600 -74.20(-0.45%)
Oct 24, 2007 16518 16579 16330 16358 109,200 -92.20(-0.56%)
Oct 23, 2007 16487 16555 16417 16451 90,400 +12.10(+0.07%)
Oct 22, 2007 16564 16564 16265 16438 122,000 -375.90(-2.24%)
Oct 19, 2007 16965 16965 16712 16814 111,600 -291.70(-1.71%)
Oct 18, 2007 16975 17148 16975 17106 113,800 +150.80(+0.89%)
Oct 17, 2007 17114 17114 16796 16955 150,600 -182.60(-1.07%)
Oct 16, 2007 17267 17283 17104 17138 114,400 -220.30(-1.27%)
Oct 15, 2007 17400 17430 17292 17358 97,000 +27.00(+0.16%)
Oct 12, 2007 17418 17442 17281 17331 127,000 -127.80(-0.73%)
Oct 11, 2007 17189 17489 17155 17459 133,000 +281.10(+1.64%)
Oct 10, 2007 17231 17254 17146 17178 101,800 +18.00(+0.10%)
Oct 09, 2007 17166 17237 17134 17160 104,600 +94.90(+0.56%)
Oct 08, 2007 16800 17200 17065 17065 0 +0.00(+0.00%)
Oct 05, 2007 17071 17144 17033 17065 97,200 -27.50(-0.16%)
Oct 04, 2007 17085 17160 17044 17092 129,200 -107.40(-0.62%)
Oct 03, 2007 17066 17205 17018 17200 148,200 +153.10(+0.90%)
Oct 02, 2007 17028 17073 16986 17047 136,000 +200.80(+1.19%)
Oct 01, 2007 16773 16900 16686 16846 108,600 +60.30(+0.36%)
Sep 28, 2007 16904 16929 16755 16786 111,600 -46.50(-0.28%)
Sep 27, 2007 16552 16869 16552 16832 126,800 +396.50(+2.41%)
Sep 26, 2007 16388 16458 16388 16436 103,800 +34.00(+0.21%)
Sep 25, 2007 16317 16435 16240 16402 118,000 +89.10(+0.55%)
Sep 24, 2007 16800 16845 16313 16313 0 +0.00(+0.00%)
Sep 21, 2007 16284 16354 16246 16313 123,000 -101.20(-0.62%)
Sep 20, 2007 16475 16491 16344 16414 120,800 +32.30(+0.20%)
Sep 19, 2007 16038 16386 16038 16382 112,200 +579.70(+3.67%)
Sep 18, 2007 16038 16038 15781 15802 101,000 -325.60(-2.02%)
Sep 17, 2007 16800 16845 16127 16127 0 +0.00(+0.00%)
Sep 14, 2007 15895 16142 15877 16127 173,000 +306.20(+1.94%)
Sep 13, 2007 15887 15931 15802 15821 101,600 +23.60(+0.15%)
Sep 12, 2007 15979 16032 15731 15798 111,000 -80.10(-0.50%)
Sep 11, 2007 15788 15940 15611 15878 111,000 +112.70(+0.71%)
Sep 10, 2007 15906 15906 15652 15765 115,400 -357.20(-2.22%)
Sep 07, 2007 16180 16231 16028 16122 101,000 -134.80(-0.83%)
Sep 06, 2007 16004 16257 15840 16257 141,200 +98.50(+0.61%)
Sep 05, 2007 16506 16553 16155 16158 114,200 -262.00(-1.60%)
Sep 04, 2007 16446 16512 16392 16420 86,600 -104.40(-0.63%)
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