Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.334 8.440 8.286 8.314 542,370 -0.04(-0.46%)
Dec 28, 2007 8.507 8.555 8.334 8.353 640,933 -0.05(-0.57%)
Dec 27, 2007 8.690 8.777 8.401 8.401 561,932 -0.26(-3.00%)
Dec 26, 2007 8.873 8.921 8.652 8.661 837,697 -0.27(-3.02%)
Dec 24, 2007 8.738 9.027 8.623 8.931 455,430 +0.28(+3.23%)
Dec 21, 2007 8.565 8.767 8.507 8.652 1,766,391 +0.22(+2.63%)
Dec 20, 2007 8.449 8.517 8.334 8.430 912,076 +0.08(+0.92%)
Dec 19, 2007 8.353 8.440 8.247 8.353 851,027 -0.03(-0.34%)
Dec 18, 2007 8.575 8.603 8.247 8.382 1,068,228 -0.09(-1.02%)
Dec 17, 2007 8.517 8.758 8.469 8.469 851,816 -0.07(-0.79%)
Dec 14, 2007 8.652 8.767 8.517 8.536 966,219 -0.23(-2.64%)
Dec 13, 2007 8.960 9.056 8.681 8.767 986,009 -0.27(-2.99%)
Dec 12, 2007 9.085 9.143 8.912 9.037 1,066,510 +0.18(+2.07%)
Dec 11, 2007 8.941 9.133 8.844 8.854 1,069,555 -0.06(-0.65%)
Dec 10, 2007 8.815 8.989 8.806 8.912 887,587 +0.13(+1.54%)
Dec 07, 2007 8.902 8.950 8.729 8.777 841,640 -0.11(-1.19%)
Dec 06, 2007 8.469 8.902 8.469 8.883 1,108,647 +0.37(+4.30%)
Dec 05, 2007 8.488 8.652 8.454 8.517 975,092 +0.16(+1.96%)
Dec 04, 2007 8.218 8.469 8.218 8.353 1,807,811 +0.07(+0.81%)
Dec 03, 2007 8.208 8.353 8.151 8.286 1,113,546 -0.06(-0.69%)
Nov 30, 2007 8.334 8.459 8.131 8.343 2,101,702 +0.13(+1.52%)
Nov 29, 2007 8.083 8.286 7.958 8.218 1,002,098 +0.12(+1.43%)
Nov 28, 2007 7.881 8.122 7.842 8.102 1,749,504 +0.31(+3.96%)
Nov 27, 2007 7.736 7.891 7.707 7.794 834,660 +0.07(+0.87%)
Nov 26, 2007 8.016 8.045 7.698 7.727 731,836 -0.30(-3.72%)
Nov 23, 2007 7.939 8.112 7.881 8.025 577,287 +0.17(+2.21%)
Nov 21, 2007 8.131 8.237 7.833 7.852 1,449,263 -0.31(-3.78%)
Nov 20, 2007 8.266 8.363 7.977 8.160 1,099,352 -0.13(-1.51%)
Nov 19, 2007 8.507 8.526 8.247 8.286 864,242 -0.31(-3.59%)
Nov 16, 2007 8.536 8.652 8.411 8.594 1,089,310 +0.10(+1.13%)
Nov 15, 2007 8.507 8.623 8.353 8.497 845,346 -0.07(-0.79%)
Nov 14, 2007 8.392 8.632 8.392 8.565 966,676 +0.20(+2.42%)
Nov 13, 2007 8.372 8.459 8.208 8.363 818,571 +0.09(+1.05%)
Nov 12, 2007 7.996 8.536 7.968 8.276 1,205,103 +0.29(+3.62%)
Nov 09, 2007 7.910 8.122 7.794 7.987 856,812 -0.02(-0.24%)
Nov 08, 2007 7.996 8.112 7.611 8.006 1,212,695 +0.10(+1.22%)
Nov 07, 2007 8.257 8.314 7.910 7.910 930,642 -0.46(-5.52%)
Nov 06, 2007 8.218 8.392 8.170 8.372 1,142,375 +0.16(+2.00%)
Nov 05, 2007 8.314 8.488 8.208 8.208 729,814 -0.23(-2.74%)
Nov 02, 2007 8.372 8.642 8.276 8.440 1,287,491 +0.17(+2.10%)
Nov 01, 2007 8.671 8.815 8.257 8.266 1,346,934 -0.53(-6.02%)
Oct 31, 2007 8.363 8.825 8.247 8.796 1,357,535 +0.46(+5.55%)
Oct 30, 2007 8.555 8.671 8.218 8.334 1,529,633 -0.24(-2.81%)
Oct 29, 2007 8.247 8.748 8.131 8.575 2,694,637 +0.79(+10.15%)
Oct 26, 2007 7.842 7.891 7.669 7.785 841,368 +0.06(+0.75%)
Oct 25, 2007 7.833 7.939 7.582 7.727 771,196 -0.11(-1.35%)
Oct 24, 2007 7.948 7.968 7.669 7.833 762,724 -0.19(-2.40%)
Oct 23, 2007 8.102 8.102 7.910 8.025 467,010 +0.00(+0.00%)
Oct 22, 2007 7.823 8.064 7.765 8.025 787,911 +0.16(+2.08%)
Oct 19, 2007 8.208 8.228 7.842 7.862 559,687 -0.35(-4.23%)
Oct 18, 2007 8.170 8.257 8.083 8.208 566,979 +0.01(+0.12%)
Oct 17, 2007 8.093 8.353 8.035 8.199 725,725 +0.17(+2.16%)
Oct 16, 2007 8.160 8.257 8.006 8.025 656,162 -0.20(-2.46%)
Oct 15, 2007 8.449 8.478 8.170 8.228 466,598 -0.23(-2.73%)
Oct 12, 2007 8.324 8.517 8.286 8.459 605,380 +0.13(+1.50%)
Oct 11, 2007 8.469 8.584 8.286 8.334 718,367 -0.09(-1.03%)
Oct 10, 2007 8.478 8.517 8.334 8.420 622,894 -0.05(-0.57%)
Oct 09, 2007 8.507 8.526 8.401 8.469 639,776 -0.02(-0.23%)
Oct 08, 2007 8.469 8.623 8.401 8.488 396,915 -0.02(-0.23%)
Oct 05, 2007 8.526 8.632 8.382 8.507 1,058,546 +0.05(+0.57%)
Oct 04, 2007 8.507 8.555 8.353 8.459 935,953 -0.02(-0.23%)
Oct 03, 2007 8.497 8.565 8.392 8.478 1,068,482 -0.09(-1.01%)
Oct 02, 2007 8.575 8.700 8.488 8.565 886,791 +0.02(+0.23%)
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