Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.347 8.453 8.298 8.327 541,528 -0.04(-0.46%)
Dec 28, 2007 8.520 8.569 8.347 8.366 639,939 -0.05(-0.57%)
Dec 27, 2007 8.704 8.791 8.414 8.414 561,060 -0.26(-3.00%)
Dec 26, 2007 8.887 8.935 8.665 8.675 836,398 -0.27(-3.02%)
Dec 24, 2007 8.752 9.041 8.636 8.945 454,724 +0.28(+3.23%)
Dec 21, 2007 8.578 8.781 8.520 8.665 1,763,651 +0.22(+2.63%)
Dec 20, 2007 8.462 8.530 8.347 8.443 910,661 +0.08(+0.92%)
Dec 19, 2007 8.366 8.453 8.260 8.366 849,707 -0.03(-0.34%)
Dec 18, 2007 8.588 8.617 8.260 8.395 1,066,571 -0.09(-1.02%)
Dec 17, 2007 8.530 8.771 8.482 8.482 850,495 -0.07(-0.79%)
Dec 14, 2007 8.665 8.781 8.530 8.549 964,720 -0.23(-2.64%)
Dec 13, 2007 8.974 9.070 8.694 8.781 984,480 -0.27(-2.99%)
Dec 12, 2007 9.099 9.157 8.926 9.051 1,064,856 +0.18(+2.07%)
Dec 11, 2007 8.955 9.148 8.858 8.868 1,067,896 -0.06(-0.65%)
Dec 10, 2007 8.829 9.003 8.819 8.926 886,210 +0.14(+1.54%)
Dec 07, 2007 8.916 8.964 8.742 8.791 840,335 -0.11(-1.19%)
Dec 06, 2007 8.482 8.916 8.482 8.897 1,106,927 +0.37(+4.30%)
Dec 05, 2007 8.501 8.665 8.467 8.530 973,580 +0.16(+1.96%)
Dec 04, 2007 8.231 8.482 8.231 8.366 1,805,007 +0.07(+0.81%)
Dec 03, 2007 8.221 8.366 8.163 8.298 1,111,819 -0.06(-0.69%)
Nov 30, 2007 8.347 8.472 8.144 8.356 2,098,442 +0.13(+1.52%)
Nov 29, 2007 8.096 8.298 7.970 8.231 1,000,543 +0.12(+1.43%)
Nov 28, 2007 7.893 8.134 7.855 8.115 1,746,791 +0.31(+3.96%)
Nov 27, 2007 7.748 7.903 7.719 7.806 833,365 +0.07(+0.87%)
Nov 26, 2007 8.028 8.057 7.710 7.739 730,701 -0.30(-3.72%)
Nov 23, 2007 7.951 8.125 7.893 8.038 576,392 +0.17(+2.21%)
Nov 21, 2007 8.144 8.250 7.845 7.864 1,447,015 -0.31(-3.78%)
Nov 20, 2007 8.279 8.376 7.990 8.173 1,097,647 -0.13(-1.51%)
Nov 19, 2007 8.520 8.540 8.260 8.298 862,901 -0.31(-3.59%)
Nov 16, 2007 8.549 8.665 8.424 8.607 1,087,620 +0.10(+1.13%)
Nov 15, 2007 8.520 8.636 8.366 8.511 844,034 -0.07(-0.79%)
Nov 14, 2007 8.405 8.646 8.405 8.578 965,177 +0.20(+2.42%)
Nov 13, 2007 8.385 8.472 8.221 8.376 817,302 +0.09(+1.05%)
Nov 12, 2007 8.009 8.549 7.980 8.289 1,203,234 +0.29(+3.62%)
Nov 09, 2007 7.922 8.134 7.806 7.999 855,483 -0.02(-0.24%)
Nov 08, 2007 8.009 8.125 7.623 8.019 1,210,814 +0.10(+1.22%)
Nov 07, 2007 8.269 8.327 7.922 7.922 929,198 -0.46(-5.52%)
Nov 06, 2007 8.231 8.405 8.183 8.385 1,140,603 +0.16(+2.00%)
Nov 05, 2007 8.327 8.501 8.221 8.221 728,682 -0.23(-2.74%)
Nov 02, 2007 8.385 8.655 8.289 8.453 1,285,494 +0.17(+2.10%)
Nov 01, 2007 8.684 8.829 8.269 8.279 1,344,845 -0.53(-6.02%)
Oct 31, 2007 8.376 8.839 8.260 8.810 1,355,429 +0.46(+5.55%)
Oct 30, 2007 8.569 8.684 8.231 8.347 1,527,261 -0.24(-2.81%)
Oct 29, 2007 8.260 8.762 8.144 8.588 2,690,458 +0.79(+10.15%)
Oct 26, 2007 7.855 7.903 7.681 7.797 840,063 +0.06(+0.75%)
Oct 25, 2007 7.845 7.951 7.594 7.739 770,000 -0.11(-1.35%)
Oct 24, 2007 7.961 7.980 7.681 7.845 761,541 -0.19(-2.40%)
Oct 23, 2007 8.115 8.115 7.922 8.038 466,285 +0.00(+0.00%)
Oct 22, 2007 7.835 8.076 7.777 8.038 786,689 +0.16(+2.08%)
Oct 19, 2007 8.221 8.241 7.855 7.874 558,819 -0.35(-4.23%)
Oct 18, 2007 8.183 8.269 8.096 8.221 566,100 +0.01(+0.12%)
Oct 17, 2007 8.105 8.366 8.048 8.212 724,600 +0.17(+2.16%)
Oct 16, 2007 8.173 8.269 8.019 8.038 655,144 -0.20(-2.46%)
Oct 15, 2007 8.462 8.491 8.183 8.241 465,874 -0.23(-2.73%)
Oct 12, 2007 8.337 8.530 8.298 8.472 604,441 +0.13(+1.50%)
Oct 11, 2007 8.482 8.598 8.298 8.347 717,253 -0.09(-1.03%)
Oct 10, 2007 8.491 8.530 8.347 8.433 621,928 -0.05(-0.57%)
Oct 09, 2007 8.520 8.540 8.414 8.482 638,784 -0.02(-0.23%)
Oct 08, 2007 8.482 8.636 8.414 8.501 396,299 -0.02(-0.23%)
Oct 05, 2007 8.540 8.646 8.395 8.520 1,056,904 +0.05(+0.57%)
Oct 04, 2007 8.520 8.569 8.366 8.472 934,501 -0.02(-0.23%)
Oct 03, 2007 8.511 8.578 8.405 8.491 1,066,825 -0.09(-1.01%)
Oct 02, 2007 8.588 8.713 8.501 8.578 885,416 +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