Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.460 4.510 4.160 4.190 311,800 -0.37(-8.11%)
Feb 28, 2008 4.550 4.590 4.460 4.560 196,300 +0.01(+0.22%)
Feb 27, 2008 4.280 4.590 4.210 4.550 357,100 +0.24(+5.57%)
Feb 26, 2008 4.340 4.390 4.240 4.310 260,103 -0.02(-0.46%)
Feb 25, 2008 4.140 4.350 4.100 4.330 332,861 +0.18(+4.34%)
Feb 22, 2008 3.920 4.170 3.910 4.150 322,490 +0.16(+4.01%)
Feb 21, 2008 3.980 4.050 3.910 3.990 529,050 +0.03(+0.76%)
Feb 20, 2008 4.020 4.090 3.910 3.960 413,700 -0.08(-1.98%)
Feb 19, 2008 3.900 4.250 3.790 4.040 491,389 +0.25(+6.60%)
Feb 18, 2008 4.010 4.100 3.790 3.790 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.100 3.790 3.790 504,546 -0.24(-5.96%)
Feb 14, 2008 4.250 4.650 3.760 4.030 1,005,905 -0.38(-8.62%)
Feb 13, 2008 4.750 4.750 4.250 4.410 388,600 -0.40(-8.32%)
Feb 12, 2008 4.520 4.890 4.450 4.810 607,250 +0.40(+9.07%)
Feb 11, 2008 4.560 4.600 4.330 4.410 228,200 -0.16(-3.50%)
Feb 08, 2008 4.380 4.590 4.380 4.570 159,833 +0.10(+2.24%)
Feb 07, 2008 4.560 4.590 4.140 4.470 370,600 -0.12(-2.61%)
Feb 06, 2008 4.650 4.790 4.530 4.590 163,499 +0.01(+0.22%)
Feb 05, 2008 4.520 4.910 4.480 4.580 277,500 +0.02(+0.44%)
Feb 04, 2008 4.640 4.650 4.470 4.560 293,350 -0.12(-2.56%)
Feb 01, 2008 4.700 4.800 4.550 4.680 352,900 +0.03(+0.65%)
Jan 31, 2008 4.290 4.760 4.150 4.650 577,050 +0.27(+6.16%)
Jan 30, 2008 4.510 4.560 4.370 4.380 353,447 -0.15(-3.31%)
Jan 29, 2008 4.650 4.840 4.380 4.530 811,700 -0.19(-4.03%)
Jan 28, 2008 4.670 4.970 4.590 4.720 664,100 +0.03(+0.64%)
Jan 25, 2008 5.040 5.050 4.500 4.690 419,513 -0.29(-5.82%)
Jan 24, 2008 4.980 5.250 4.910 4.980 710,829 +0.08(+1.63%)
Jan 23, 2008 4.340 5.000 4.330 4.900 653,135 +0.46(+10.36%)
Jan 22, 2008 4.030 4.590 4.030 4.440 517,816 +0.24(+5.71%)
Jan 21, 2008 3.860 4.260 3.850 4.200 0 +0.00(+0.00%)
Jan 18, 2008 3.860 4.260 3.850 4.200 271,400 +0.19(+4.74%)
Jan 17, 2008 4.220 4.380 3.910 4.010 479,675 -0.25(-5.87%)
Jan 16, 2008 3.670 4.720 3.580 4.260 767,200 +0.54(+14.52%)
Jan 15, 2008 3.650 3.730 3.520 3.720 432,200 +0.02(+0.54%)
Jan 14, 2008 3.620 3.730 3.520 3.700 234,400 +0.15(+4.23%)
Jan 11, 2008 3.650 3.830 3.480 3.550 432,900 -0.11(-3.01%)
Jan 10, 2008 3.900 3.900 3.370 3.660 857,050 -0.35(-8.73%)
Jan 09, 2008 3.900 4.030 3.540 4.010 468,970 +0.15(+3.89%)
Jan 08, 2008 4.170 4.240 3.840 3.860 638,678 -0.30(-7.21%)
Jan 07, 2008 4.280 4.390 4.110 4.160 471,400 -0.18(-4.15%)
Jan 04, 2008 4.540 4.660 4.320 4.340 451,518 -0.25(-5.45%)
Jan 03, 2008 4.970 5.010 4.510 4.590 657,974 -0.33(-6.71%)
Jan 02, 2008 5.240 5.500 4.900 4.920 705,500 +0.07(+1.44%)
Jan 01, 2008 5.060 5.150 4.810 4.850 0 +0.00(+0.00%)
Dec 31, 2007 5.060 5.150 4.810 4.850 497,392 -0.24(-4.72%)
Dec 28, 2007 5.210 5.350 4.900 5.090 632,421 -0.07(-1.36%)
Dec 27, 2007 5.790 5.790 5.089 5.160 558,300 -0.56(-9.79%)
Dec 26, 2007 5.400 5.720 5.250 5.720 304,020 +0.30(+5.54%)
Dec 24, 2007 5.550 5.650 5.400 5.420 224,900 -0.08(-1.45%)
Dec 21, 2007 6.100 6.300 5.500 5.500 928,800 -0.56(-9.24%)
Dec 20, 2007 5.740 6.130 5.720 6.060 369,338 +0.30(+5.21%)
Dec 19, 2007 6.430 6.460 5.720 5.760 641,588 -0.81(-12.33%)
Dec 18, 2007 5.610 6.570 5.600 6.570 611,686 +0.97(+17.32%)
Dec 17, 2007 5.470 5.670 5.460 5.600 217,700 +0.09(+1.63%)
Dec 14, 2007 5.740 5.830 5.480 5.510 233,900 -0.34(-5.81%)
Dec 13, 2007 6.080 6.080 5.610 5.850 248,490 -0.31(-5.03%)
Dec 12, 2007 6.090 6.290 5.960 6.160 314,500 +0.23(+3.88%)
Dec 11, 2007 6.790 6.850 5.900 5.930 594,750 -0.81(-12.02%)
Dec 10, 2007 7.120 7.120 6.650 6.740 514,325 -0.26(-3.71%)
Dec 07, 2007 6.120 7.080 6.040 7.000 1,026,700 +0.93(+15.32%)
Dec 06, 2007 5.740 6.090 5.680 6.070 267,800 +0.39(+6.87%)
Dec 05, 2007 5.560 5.750 5.540 5.680 205,300 +0.11(+1.97%)
Dec 04, 2007 5.600 5.790 5.500 5.570 367,501 -0.13(-2.28%)
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