Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.400 6.830 6.400 6.750 705,810 +0.09(+1.35%)
Mar 29, 2007 6.650 6.850 6.430 6.660 672,735 +0.04(+0.60%)
Mar 28, 2007 6.750 7.000 6.560 6.620 737,913 +0.02(+0.30%)
Mar 27, 2007 6.610 6.790 6.230 6.600 1,817,291 +0.63(+10.55%)
Mar 26, 2007 5.920 5.990 5.880 5.970 72,097 +0.02(+0.34%)
Mar 23, 2007 5.930 5.990 5.880 5.950 75,529 +0.05(+0.85%)
Mar 22, 2007 5.990 6.030 5.870 5.900 163,300 -0.05(-0.84%)
Mar 21, 2007 5.700 6.000 5.590 5.950 181,694 +0.27(+4.75%)
Mar 20, 2007 5.330 5.710 5.290 5.680 255,430 +0.39(+7.37%)
Mar 19, 2007 5.400 5.500 5.250 5.290 135,716 -0.09(-1.67%)
Mar 16, 2007 5.450 5.510 5.300 5.380 294,187 -0.06(-1.10%)
Mar 15, 2007 5.560 5.610 5.360 5.440 155,766 -0.12(-2.16%)
Mar 14, 2007 5.470 5.590 5.290 5.560 167,645 +0.07(+1.28%)
Mar 13, 2007 5.930 5.910 5.380 5.490 202,382 -0.44(-7.42%)
Mar 12, 2007 5.770 6.000 5.770 5.930 122,083 -0.02(-0.34%)
Mar 09, 2007 6.080 6.080 5.840 5.950 134,575 -0.05(-0.83%)
Mar 08, 2007 6.020 6.020 5.830 6.000 167,426 +0.02(+0.33%)
Mar 07, 2007 5.800 6.030 5.710 5.980 235,270 +0.16(+2.75%)
Mar 06, 2007 5.680 5.830 5.530 5.820 144,828 +0.07(+1.22%)
Mar 05, 2007 5.700 5.930 5.300 5.750 204,557 -0.09(-1.54%)
Mar 02, 2007 5.850 5.880 5.650 5.840 193,290 -0.06(-1.02%)
Mar 01, 2007 5.950 5.950 5.730 5.900 111,152 -0.01(-0.17%)
Feb 28, 2007 5.720 6.160 5.560 5.910 172,651 +0.15(+2.60%)
Feb 27, 2007 5.650 5.820 5.500 5.760 205,927 +0.00(+0.00%)
Feb 26, 2007 6.040 6.040 5.640 5.760 221,786 -0.23(-3.84%)
Feb 23, 2007 5.970 6.040 5.870 5.990 204,185 +0.00(+0.00%)
Feb 22, 2007 5.920 6.000 5.850 5.990 101,197 +0.10(+1.70%)
Feb 21, 2007 5.950 6.020 5.850 5.890 76,326 -0.11(-1.83%)
Feb 20, 2007 6.000 6.050 5.870 6.000 296,044 -0.03(-0.50%)
Feb 16, 2007 5.910 6.110 5.810 6.030 449,674 +0.12(+2.03%)
Feb 15, 2007 5.890 5.960 5.810 5.910 121,961 -0.03(-0.51%)
Feb 14, 2007 5.960 5.970 5.800 5.940 84,545 +0.02(+0.34%)
Feb 13, 2007 5.900 6.040 5.810 5.920 85,101 +0.00(+0.00%)
Feb 12, 2007 6.200 6.200 5.850 5.920 105,108 -0.03(-0.50%)
Feb 09, 2007 5.960 6.000 5.810 5.950 115,707 +0.02(+0.34%)
Feb 08, 2007 5.900 5.980 5.740 5.930 117,212 +0.01(+0.17%)
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