Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.940 7.100 6.830 6.995 1,131,857 +0.13(+1.97%)
May 30, 2007 6.840 6.980 6.660 6.860 310,172 -0.01(-0.15%)
May 29, 2007 6.840 7.050 6.710 6.870 247,613 +0.01(+0.15%)
May 25, 2007 6.710 7.000 6.560 6.860 294,998 +0.19(+2.85%)
May 24, 2007 6.610 7.000 6.430 6.670 313,525 +0.03(+0.45%)
May 23, 2007 6.850 6.850 6.530 6.640 265,528 -0.09(-1.34%)
May 22, 2007 6.770 6.850 6.670 6.730 318,001 -0.07(-1.03%)
May 21, 2007 6.770 6.990 6.600 6.800 432,150 +0.03(+0.44%)
May 18, 2007 6.700 6.920 6.480 6.770 1,526,717 +0.10(+1.50%)
May 17, 2007 6.620 6.800 6.480 6.670 332,970 +0.02(+0.30%)
May 16, 2007 6.660 7.350 6.360 6.650 281,754 +0.02(+0.30%)
May 15, 2007 6.590 7.000 6.160 6.630 835,886 +0.01(+0.15%)
May 14, 2007 7.050 7.050 6.500 6.620 637,385 -0.38(-5.43%)
May 11, 2007 7.050 7.200 6.810 7.000 455,041 -0.05(-0.71%)
May 10, 2007 7.320 7.390 7.000 7.050 543,661 -0.32(-4.34%)
May 09, 2007 7.100 7.710 7.000 7.370 355,767 +0.25(+3.51%)
May 08, 2007 7.240 7.240 6.860 7.120 387,646 -0.20(-2.73%)
May 07, 2007 7.300 7.400 7.260 7.320 255,464 +0.00(+0.00%)
May 04, 2007 7.260 7.410 7.260 7.320 303,548 +0.01(+0.14%)
May 03, 2007 7.360 7.420 7.270 7.310 198,378 -0.07(-0.95%)
May 02, 2007 6.950 7.520 6.950 7.380 205,286 +0.03(+0.41%)
May 01, 2007 7.220 7.400 7.000 7.350 281,257 +0.11(+1.52%)
Apr 30, 2007 7.300 7.500 7.150 7.240 352,223 -0.06(-0.82%)
Apr 27, 2007 7.250 7.350 7.250 7.300 275,645 -0.02(-0.27%)
Apr 26, 2007 7.200 7.330 7.200 7.320 216,416 +0.02(+0.27%)
Apr 25, 2007 7.350 7.356 7.270 7.300 163,283 -0.03(-0.41%)
Apr 24, 2007 7.240 7.380 7.240 7.330 300,029 +0.03(+0.41%)
Apr 23, 2007 7.240 7.370 7.240 7.300 227,927 -0.08(-1.08%)
Apr 20, 2007 7.510 7.550 7.310 7.380 258,020 -0.01(-0.14%)
Apr 19, 2007 7.240 7.560 7.240 7.390 487,554 -0.06(-0.81%)
Apr 18, 2007 7.390 7.730 7.200 7.450 167,528 +0.01(+0.13%)
Apr 17, 2007 7.570 7.590 7.160 7.440 412,587 -0.06(-0.80%)
Apr 16, 2007 7.210 7.590 7.210 7.500 436,304 +0.15(+2.04%)
Apr 13, 2007 7.190 7.470 7.060 7.350 1,010,359 +0.20(+2.80%)
Apr 12, 2007 6.630 7.170 6.600 7.150 593,659 +0.46(+6.88%)
Apr 11, 2007 6.610 6.690 6.500 6.690 124,692 +0.04(+0.60%)
Apr 10, 2007 6.600 6.750 6.500 6.650 105,977 -0.04(-0.60%)
Apr 09, 2007 6.590 6.750 6.440 6.690 175,477 +0.06(+0.90%)
Apr 05, 2007 6.530 6.630 6.500 6.630 101,197 +0.06(+0.91%)
Apr 04, 2007 6.530 6.750 6.490 6.570 267,064 +0.07(+1.08%)
Apr 03, 2007 6.380 6.630 6.380 6.500 559,984 +0.03(+0.46%)
Apr 02, 2007 6.660 6.660 6.270 6.470 517,511 -0.28(-4.15%)
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%)
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