Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16271 16569 16266 16569 119,400 +415.27(+2.57%)
Aug 30, 2007 16182 16270 16091 16154 97,200 +140.99(+0.88%)
Aug 29, 2007 16068 16068 15830 16013 112,000 -274.66(-1.69%)
Aug 28, 2007 16214 16343 16193 16287 83,800 -13.90(-0.09%)
Aug 27, 2007 16429 16505 16264 16301 91,600 +52.42(+0.32%)
Aug 24, 2007 16286 16330 16188 16249 102,800 -67.35(-0.41%)
Aug 23, 2007 16094 16333 16094 16316 118,200 +415.68(+2.61%)
Aug 22, 2007 15867 15958 15788 15901 106,400 -0.70(-0.00%)
Aug 21, 2007 15774 16102 15755 15901 132,600 +168.86(+1.07%)
Aug 20, 2007 15477 15941 15477 15732 146,600 +458.80(+3.00%)
Aug 17, 2007 16035 16063 15262 15274 196,800 -874.81(-5.42%)
Aug 16, 2007 16296 16296 15859 16148 177,000 -327.12(-1.99%)
Aug 15, 2007 16659 16667 16433 16476 131,400 -369.00(-2.19%)
Aug 14, 2007 16825 16855 16748 16845 115,400 +44.56(+0.27%)
Aug 13, 2007 16792 16948 16726 16800 148,200 +35.96(+0.21%)
Aug 10, 2007 16923 16949 16652 16764 213,200 -406.51(-2.37%)
Aug 09, 2007 17170 17274 17149 17171 218,800 +141.32(+0.83%)
Aug 08, 2007 16930 17085 16912 17029 165,000 +107.51(+0.64%)
Aug 07, 2007 17010 17049 16863 16922 135,000 +7.31(+0.04%)
Aug 06, 2007 16781 16952 16675 16914 130,600 -65.40(-0.39%)
Aug 03, 2007 17020 17102 16913 16980 137,200 -4.25(-0.03%)
Aug 02, 2007 16956 16999 16653 16984 158,000 +113.13(+0.67%)
Aug 01, 2007 17169 17169 16846 16871 161,400 -377.91(-2.19%)
Jul 31, 2007 17318 17318 17195 17249 146,400 -40.41(-0.23%)
Jul 30, 2007 17139 17289 17043 17289 154,000 +5.49(+0.03%)
Jul 27, 2007 17455 17455 17196 17284 160,400 -418.28(-2.36%)
Jul 26, 2007 17807 17861 17679 17702 125,200 -156.33(-0.88%)
Jul 25, 2007 17811 17881 17734 17858 135,200 -143.61(-0.80%)
Jul 24, 2007 17999 18019 17906 18002 127,400 +38.39(+0.21%)
Jul 23, 2007 17996 18009 17893 17964 147,200 -194.29(-1.07%)
Jul 20, 2007 18149 18223 18125 18158 176,600 +41.36(+0.23%)
Jul 19, 2007 18096 18131 18037 18117 127,600 +100.99(+0.56%)
Jul 18, 2007 18136 18136 17964 18016 136,600 -201.69(-1.11%)
Jul 17, 2007 18269 18269 18168 18217 123,400 -21.63(-0.12%)
Jul 16, 2007 16693 18262 18239 18239 0 -0.05(-0.00%)
Jul 13, 2007 18161 18269 18151 18239 126,200 +254.81(+1.42%)
Jul 12, 2007 18106 18130 17919 17984 125,600 -65.37(-0.36%)
Jul 11, 2007 18117 18117 18029 18050 120,600 -203.16(-1.11%)
Jul 10, 2007 18245 18260 18204 18253 118,800 -9.31(-0.05%)
Jul 09, 2007 18226 18282 18214 18262 101,200 +121.04(+0.67%)
Jul 06, 2007 18185 18185 18086 18141 100,600 -80.54(-0.44%)
Jul 05, 2007 18192 18295 18192 18221 88,800 +52.76(+0.29%)
Jul 04, 2007 18159 18208 18144 18169 80,400 +18.82(+0.10%)
Jul 03, 2007 18206 18231 18147 18150 104,800 +3.60(+0.02%)
Jul 02, 2007 18139 18175 18062 18146 108,600 +7.94(+0.04%)
Jun 29, 2007 18010 18145 17974 18138 106,000 +206.09(+1.15%)
Jun 28, 2007 17916 17960 17893 17932 100,000 +82.99(+0.46%)
Jun 27, 2007 17982 17983 17848 17849 114,200 -216.83(-1.20%)
Jun 26, 2007 18098 18102 18009 18066 100,400 -21.37(-0.12%)
Jun 25, 2007 18108 18204 18080 18087 114,400 -101.15(-0.56%)
Jun 22, 2007 18178 18200 18092 18189 125,600 -51.67(-0.28%)
Jun 21, 2007 18117 18288 18108 18240 137,200 +28.62(+0.16%)
Jun 20, 2007 18173 18297 18142 18212 141,400 +48.07(+0.26%)
Jun 19, 2007 18132 18164 18104 18164 112,000 +14.09(+0.08%)
Jun 18, 2007 18127 18194 18113 18150 120,600 +178.03(+0.99%)
Jun 15, 2007 17946 18008 17930 17971 123,800 +129.20(+0.72%)
Jun 14, 2007 17835 17875 17815 17842 106,800 +109.52(+0.62%)
Jun 13, 2007 17632 17781 17592 17733 119,200 -28.14(-0.16%)
Jun 12, 2007 17845 17863 17736 17761 117,200 -73.57(-0.41%)
Jun 11, 2007 17899 17932 17802 17834 119,600 +55.39(+0.31%)
Jun 08, 2007 17905 17905 17697 17779 223,600 -274.29(-1.52%)
Jun 07, 2007 17879 18053 17867 18053 152,400 +12.45(+0.07%)
Jun 06, 2007 18001 18073 17991 18041 140,800 -12.88(-0.07%)
Jun 05, 2007 18020 18072 17950 18054 126,200 +80.39(+0.45%)
Jun 04, 2007 18068 18072 17973 17973 166,600 +14.54(+0.08%)
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