Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.553 5.613 5.514 5.582 14,413,116 +0.02(+0.41%)
Mar 29, 2007 5.584 5.632 5.516 5.559 21,241,416 +0.07(+1.32%)
Mar 28, 2007 5.532 5.532 5.443 5.487 17,826,222 -0.06(-1.01%)
Mar 27, 2007 5.570 5.590 5.518 5.543 15,921,842 -0.07(-1.25%)
Mar 26, 2007 5.588 5.619 5.539 5.613 12,241,745 +0.02(+0.41%)
Mar 23, 2007 5.580 5.599 5.549 5.590 13,487,635 +0.03(+0.52%)
Mar 22, 2007 5.688 5.688 5.363 5.561 14,902,465 +0.04(+0.67%)
Mar 21, 2007 5.485 5.551 5.443 5.524 24,880,450 +0.05(+0.83%)
Mar 20, 2007 5.528 5.530 5.447 5.479 24,421,284 +0.05(+0.88%)
Mar 19, 2007 5.425 5.483 5.414 5.431 38,126,256 +0.03(+0.50%)
Mar 16, 2007 5.412 5.466 5.385 5.404 15,477,986 -0.01(-0.15%)
Mar 15, 2007 5.367 5.427 5.363 5.412 20,001,554 +0.03(+0.54%)
Mar 14, 2007 5.435 5.443 5.329 5.383 24,327,586 -0.01(-0.27%)
Mar 13, 2007 5.555 5.539 5.377 5.398 23,807,902 -0.16(-2.83%)
Mar 12, 2007 5.611 5.626 5.534 5.555 14,540,526 -0.05(-0.81%)
Mar 09, 2007 5.688 5.704 5.549 5.601 13,682,758 -0.05(-0.92%)
Mar 08, 2007 5.605 5.702 5.603 5.652 15,311,358 +0.07(+1.30%)
Mar 07, 2007 5.528 5.605 5.510 5.580 17,586,666 +0.05(+0.94%)
Mar 06, 2007 5.586 5.626 5.481 5.528 26,451,722 -0.04(-0.63%)
Mar 05, 2007 5.655 5.690 5.559 5.563 21,117,232 -0.09(-1.58%)
Mar 02, 2007 5.698 5.762 5.650 5.652 11,609,334 -0.05(-0.80%)
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