Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13410 13468 13256 13377 137,000 +9.02(+0.07%)
Jul 30, 2008 13267 13372 13264 13368 109,000 +208.34(+1.58%)
Jul 29, 2008 13220 13220 13018 13159 106,400 -194.33(-1.46%)
Jul 28, 2008 13407 13469 13327 13354 93,600 +19.02(+0.14%)
Jul 25, 2008 13452 13470 13324 13335 109,600 -268.55(-1.97%)
Jul 24, 2008 13411 13603 13394 13603 126,200 +290.38(+2.18%)
Jul 23, 2008 13260 13389 13239 13313 127,200 +127.97(+0.97%)
Jul 22, 2008 12945 13185 12921 13185 112,400 +381.26(+2.98%)
Jul 21, 2008 12804 12804 12804 12804 0 +0.00(+0.00%)
Jul 18, 2008 12976 13000 12762 12804 113,200 -84.25(-0.65%)
Jul 17, 2008 12890 12930 12853 12888 111,000 +127.15(+1.00%)
Jul 16, 2008 12725 12815 12671 12761 122,400 +6.24(+0.05%)
Jul 15, 2008 12902 12902 12716 12755 118,800 -255.60(-1.96%)
Jul 14, 2008 13022 13186 12970 13010 123,800 -29.53(-0.23%)
Jul 11, 2008 13064 13164 12918 13040 146,200 -27.52(-0.21%)
Jul 10, 2008 12934 13140 12930 13067 120,200 +15.08(+0.12%)
Jul 09, 2008 13170 13285 13039 13052 123,000 +19.03(+0.15%)
Jul 08, 2008 13286 13295 12985 13033 121,800 -326.94(-2.45%)
Jul 07, 2008 13213 13409 13170 13360 107,000 +122.15(+0.92%)
Jul 04, 2008 13285 13289 13135 13238 117,400 -27.51(-0.21%)
Jul 03, 2008 13162 13327 13119 13265 154,200 -20.97(-0.16%)
Jul 02, 2008 13490 13490 13247 13286 136,600 -176.83(-1.31%)
Jul 01, 2008 13515 13576 13448 13463 121,400 -18.18(-0.13%)
Jun 30, 2008 13585 13598 13454 13481 123,600 -62.98(-0.46%)
Jun 27, 2008 13605 13606 13453 13544 127,800 -277.96(-2.01%)
Jun 26, 2008 13845 13951 13798 13822 114,400 -7.60(-0.05%)
Jun 25, 2008 13821 13833 13636 13830 123,600 -19.64(-0.14%)
Jun 24, 2008 13766 13877 13738 13850 100,200 -7.91(-0.06%)
Jun 23, 2008 13769 13921 13668 13857 117,600 -84.61(-0.61%)
Jun 20, 2008 14171 14190 13903 13942 129,600 -188.09(-1.33%)
Jun 19, 2008 14325 14325 14069 14130 130,800 -322.65(-2.23%)
Jun 18, 2008 14301 14470 14301 14453 110,800 +104.45(+0.73%)
Jun 17, 2008 14387 14387 14300 14348 110,800 -6.00(-0.04%)
Jun 16, 2008 14118 14369 14104 14354 120,000 +380.64(+2.72%)
Jun 13, 2008 14011 14041 13810 13974 230,400 +85.13(+0.61%)
Jun 12, 2008 14010 14010 13826 13889 133,400 -294.88(-2.08%)
Jun 11, 2008 14138 14194 13994 14183 131,000 +162.31(+1.16%)
Jun 10, 2008 14281 14309 13984 14021 120,600 -160.21(-1.13%)
Jun 09, 2008 14275 14279 14118 14181 122,000 -308.06(-2.13%)
Jun 06, 2008 14530 14601 14489 14489 150,600 +148.32(+1.03%)
Jun 05, 2008 14393 14393 14262 14341 152,000 -94.45(-0.65%)
Jun 04, 2008 14270 14436 14250 14436 168,800 +226.40(+1.59%)
Jun 03, 2008 14276 14289 14128 14209 152,600 -230.97(-1.60%)
Jun 02, 2008 14343 14461 14190 14440 0 +101.60(+0.71%)
May 30, 2008 14196 14367 14192 14339 166,600 +214.07(+1.52%)
May 29, 2008 13833 14148 13833 14124 128,800 +415.03(+3.03%)
May 28, 2008 13937 13979 13666 13709 132,400 -183.87(-1.32%)
May 27, 2008 13751 13931 13751 13893 100,200 +203.12(+1.48%)
May 26, 2008 13876 13884 13671 13690 117,800 -322.01(-2.30%)
May 23, 2008 13945 14157 13925 14012 146,400 +33.74(+0.24%)
May 22, 2008 13773 13985 13658 13978 159,200 +52.16(+0.37%)
May 21, 2008 14003 14041 13847 13926 160,200 -233.79(-1.65%)
May 20, 2008 14220 14287 14122 14160 159,800 -109.52(-0.77%)
May 19, 2008 14295 14343 14219 14270 133,800 +50.13(+0.35%)
May 16, 2008 14364 14393 14195 14219 144,200 -32.26(-0.23%)
May 15, 2008 14167 14353 14167 14252 160,200 +133.19(+0.94%)
May 14, 2008 13962 14122 13877 14119 142,400 +164.82(+1.18%)
May 13, 2008 13814 13977 13734 13954 129,200 +210.37(+1.53%)
May 12, 2008 13566 13793 13541 13743 103,000 +88.02(+0.64%)
May 09, 2008 13941 13947 13640 13655 130,400 -287.92(-2.06%)
May 08, 2008 14008 14036 13930 13943 120,400 -159.22(-1.13%)
May 07, 2008 14148 14209 14023 14102 139,800 +53.22(+0.38%)
May 06, 2008 13944 14073 13944 14049 0 +0.00(+0.00%)
May 05, 2008 13944 14073 13944 14049 0 +0.00(+0.00%)
May 02, 2008 13944 14073 13944 14049 114,000 +282.40(+2.05%)
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