Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.770 6.120 5.630 5.750 606,700 -0.03(-0.52%)
Nov 29, 2007 5.650 5.840 5.550 5.780 1,075,100 +0.13(+2.30%)
Nov 28, 2007 5.120 5.680 5.120 5.650 715,300 +0.53(+10.35%)
Nov 27, 2007 5.040 5.220 4.960 5.120 470,000 +0.18(+3.64%)
Nov 26, 2007 4.890 5.050 4.830 4.940 398,424 -0.08(-1.59%)
Nov 23, 2007 4.650 5.069 4.620 5.020 169,300 +0.40(+8.66%)
Nov 21, 2007 4.480 4.790 4.450 4.620 357,800 +0.15(+3.36%)
Nov 20, 2007 4.600 4.720 4.310 4.470 797,000 -0.15(-3.25%)
Nov 19, 2007 5.060 5.070 4.580 4.620 802,800 -0.41(-8.15%)
Nov 16, 2007 5.200 5.200 4.960 5.030 331,300 -0.14(-2.71%)
Nov 15, 2007 5.270 5.360 5.090 5.170 471,660 -0.14(-2.64%)
Nov 14, 2007 5.550 5.600 5.280 5.310 491,900 -0.24(-4.32%)
Nov 13, 2007 5.530 5.800 5.450 5.550 645,600 +0.06(+1.09%)
Nov 12, 2007 5.520 5.660 5.310 5.490 453,300 +0.01(+0.18%)
Nov 09, 2007 5.560 5.638 5.260 5.480 390,600 -0.16(-2.84%)
Nov 08, 2007 5.540 5.880 5.310 5.640 428,640 +0.10(+1.81%)
Nov 07, 2007 6.020 6.120 5.540 5.540 479,100 -0.49(-8.13%)
Nov 06, 2007 5.510 6.580 5.510 6.030 435,701 +0.09(+1.52%)
Nov 05, 2007 6.050 6.090 5.920 5.940 334,713 -0.11(-1.82%)
Nov 02, 2007 6.200 6.200 5.800 6.050 720,500 +0.04(+0.67%)
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