Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.665 4.685 4.529 4.529 11,515 -0.12(-2.52%)
Jan 30, 2007 4.402 4.675 4.295 4.646 25,093 +0.23(+5.30%)
Jan 29, 2007 4.772 4.811 4.276 4.412 104,368 -0.37(-7.74%)
Jan 26, 2007 4.827 4.899 4.519 4.782 59,549 +0.04(+0.82%)
Jan 25, 2007 4.860 4.977 4.661 4.743 20,604 -0.16(-3.18%)
Jan 24, 2007 4.772 4.987 4.772 4.899 10,667 +0.11(+2.24%)
Jan 23, 2007 4.870 4.909 4.646 4.792 42,742 -0.11(-2.19%)
Jan 22, 2007 5.026 5.026 4.743 4.899 14,052 -0.14(-2.71%)
Jan 19, 2007 4.919 5.084 4.919 5.035 15,101 +0.09(+1.77%)
Jan 18, 2007 4.880 5.045 4.792 4.948 13,084 +0.00(+0.00%)
Jan 17, 2007 4.977 5.143 4.948 4.948 32,547 -0.09(-1.74%)
Jan 16, 2007 5.143 5.474 4.967 5.035 126,084 +0.04(+0.78%)
Jan 12, 2007 4.850 5.210 4.749 4.996 119,129 +0.18(+3.64%)
Jan 11, 2007 4.665 4.821 4.656 4.821 18,601 +0.15(+3.13%)
Jan 10, 2007 4.675 4.743 4.646 4.675 11,079 -0.06(-1.23%)
Jan 09, 2007 4.811 4.831 4.704 4.734 28,457 +0.04(+0.83%)
Jan 08, 2007 4.714 4.714 4.587 4.695 50,662 +0.06(+1.26%)
Jan 05, 2007 4.821 4.850 4.548 4.636 38,182 -0.05(-1.04%)
Jan 04, 2007 4.675 4.928 4.617 4.685 91,764 +0.02(+0.42%)
Jan 03, 2007 4.889 5.035 4.578 4.665 169,278 -0.07(-1.44%)
Dec 29, 2006 5.084 5.815 4.685 4.734 587,886 -0.53(-10.00%)
Dec 28, 2006 4.811 5.474 4.461 5.259 543,749 +0.68(+14.89%)
Dec 27, 2006 4.597 5.357 4.432 4.578 390,296 +0.05(+1.08%)
Dec 26, 2006 3.847 5.591 3.847 4.529 1,699,694 +0.68(+17.72%)
Dec 22, 2006 3.701 3.993 3.701 3.847 28,997 +0.07(+1.80%)
Dec 21, 2006 3.837 3.935 3.760 3.779 27,137 -0.04(-1.02%)
Dec 20, 2006 3.867 4.120 3.672 3.818 30,004 +0.09(+2.35%)
Dec 19, 2006 3.799 3.886 3.672 3.730 31,187 -0.07(-1.79%)
Dec 18, 2006 4.013 4.023 3.785 3.799 20,515 -0.14(-3.47%)
Dec 15, 2006 4.120 4.276 3.925 3.935 19,877 -0.12(-2.88%)
Dec 14, 2006 4.091 4.169 3.954 4.052 21,838 +0.00(+0.00%)
Dec 13, 2006 4.032 4.139 3.847 4.052 28,083 +0.07(+1.71%)
Dec 12, 2006 3.935 4.130 3.808 3.984 41,555 +0.13(+3.28%)
Dec 11, 2006 4.003 4.003 3.779 3.857 45,234 -0.15(-3.65%)
Dec 08, 2006 4.003 4.130 3.906 4.003 10,877 -0.04(-0.96%)
Dec 07, 2006 4.120 4.276 3.984 4.042 18,343 -0.09(-2.12%)
Dec 06, 2006 4.032 4.139 3.925 4.130 21,660 +0.04(+0.95%)
Dec 05, 2006 4.100 4.100 3.925 4.091 43,260 +0.09(+2.19%)
Dec 04, 2006 4.295 4.305 3.506 4.003 79,404 -0.39(-8.87%)
Dec 01, 2006 4.559 4.559 4.295 4.393 49,742 -0.23(-5.05%)
Nov 30, 2006 4.529 4.704 4.441 4.626 41,376 +0.06(+1.28%)
Nov 29, 2006 4.441 4.646 4.441 4.568 23,390 +0.09(+1.96%)
Nov 28, 2006 4.383 4.620 4.198 4.480 79,036 +0.01(+0.22%)
Nov 27, 2006 4.938 4.938 3.652 4.471 108,289 -0.54(-10.70%)
Nov 24, 2006 4.961 5.006 4.928 5.006 16,449 -0.02(-0.39%)
Nov 22, 2006 5.006 5.055 4.919 5.026 16,150 -0.02(-0.39%)
Nov 21, 2006 4.967 5.123 4.919 5.045 59,626 +0.13(+2.57%)
Nov 20, 2006 5.026 5.162 4.919 4.919 123,145 -0.21(-4.17%)
Nov 17, 2006 6.409 8.016 4.996 5.133 479,196 -1.18(-18.67%)
Nov 16, 2006 6.000 6.409 6.000 6.311 49,253 +0.32(+5.37%)
Nov 15, 2006 5.970 6.126 5.824 5.990 62,531 +0.31(+5.49%)
Nov 14, 2006 5.639 6.039 5.396 5.678 25,534 +0.09(+1.57%)
Nov 13, 2006 5.133 6.087 4.919 5.591 66,874 +0.19(+3.61%)
Nov 10, 2006 5.396 5.542 5.367 5.396 20,516 -0.03(-0.54%)
Nov 09, 2006 5.445 5.630 5.367 5.425 17,052 -0.13(-2.28%)
Nov 08, 2006 5.250 6.272 5.123 5.552 47,665 +0.05(+0.88%)
Nov 07, 2006 5.435 5.591 5.425 5.503 27,410 +0.08(+1.44%)
Nov 06, 2006 4.919 5.454 4.919 5.425 74,900 +0.53(+10.74%)
Nov 03, 2006 4.870 4.909 4.578 4.899 37,174 +0.01(+0.20%)
Nov 02, 2006 6.126 6.156 4.597 4.889 157,322 -1.24(-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