Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.900 5.010 4.730 4.750 472,422 -0.16(-3.26%)
May 29, 2008 4.470 4.950 4.470 4.910 428,741 +0.42(+9.35%)
May 28, 2008 4.520 4.520 4.340 4.490 263,133 -0.04(-0.88%)
May 27, 2008 4.400 4.530 4.300 4.530 311,089 +0.14(+3.19%)
May 26, 2008 4.390 4.490 4.220 4.390 308,450 +0.00(+0.00%)
May 23, 2008 4.390 4.490 4.220 4.390 308,450 +0.05(+1.15%)
May 22, 2008 4.020 4.340 4.000 4.340 286,009 +0.33(+8.23%)
May 21, 2008 4.070 4.080 3.950 4.010 207,335 -0.04(-0.99%)
May 20, 2008 4.120 4.170 4.000 4.050 159,346 -0.11(-2.64%)
May 19, 2008 4.250 4.250 4.110 4.160 239,703 -0.10(-2.35%)
May 16, 2008 4.420 4.420 4.230 4.260 211,091 -0.11(-2.52%)
May 15, 2008 4.180 4.380 4.040 4.370 529,776 +0.18(+4.30%)
May 14, 2008 4.300 4.360 4.150 4.190 197,357 -0.02(-0.48%)
May 13, 2008 4.410 4.410 4.100 4.210 289,256 -0.24(-5.39%)
May 12, 2008 4.390 4.500 4.350 4.450 139,661 +0.08(+1.83%)
May 09, 2008 4.280 4.370 4.250 4.370 156,677 +0.01(+0.23%)
May 08, 2008 4.390 4.560 4.310 4.360 257,902 +0.02(+0.46%)
May 07, 2008 4.650 4.740 4.300 4.340 245,176 -0.30(-6.47%)
May 06, 2008 4.610 4.670 4.520 4.640 193,118 +0.01(+0.22%)
May 05, 2008 4.590 4.700 4.540 4.630 189,983 +0.01(+0.22%)
May 02, 2008 4.750 4.820 4.550 4.620 309,959 -0.07(-1.49%)
May 01, 2008 4.520 4.710 4.520 4.690 113,256 +0.19(+4.22%)
Apr 30, 2008 4.540 4.720 4.420 4.500 188,537 -0.13(-2.81%)
Apr 29, 2008 4.770 4.770 4.600 4.630 147,333 -0.13(-2.73%)
Apr 28, 2008 4.790 4.820 4.710 4.760 77,294 -0.06(-1.24%)
Apr 25, 2008 4.880 4.900 4.600 4.820 178,710 -0.06(-1.23%)
Apr 24, 2008 4.810 4.880 4.600 4.880 141,284 +0.23(+4.95%)
Apr 23, 2008 4.670 4.800 4.640 4.650 135,338 +0.01(+0.22%)
Apr 22, 2008 4.940 4.940 4.550 4.640 139,701 -0.33(-6.64%)
Apr 21, 2008 4.980 5.060 4.890 4.970 184,885 -0.06(-1.19%)
Apr 18, 2008 4.880 5.240 4.830 5.030 418,179 +0.23(+4.79%)
Apr 17, 2008 4.860 4.940 4.750 4.800 195,955 -0.07(-1.44%)
Apr 16, 2008 4.740 4.940 4.650 4.870 572,362 +0.27(+5.87%)
Apr 15, 2008 4.440 4.770 4.440 4.600 484,323 +0.20(+4.55%)
Apr 14, 2008 4.360 4.510 4.330 4.400 293,785 +0.05(+1.15%)
Apr 11, 2008 4.290 4.380 4.250 4.350 281,345 +0.00(+0.00%)
Apr 10, 2008 4.380 4.500 4.320 4.350 207,132 -0.05(-1.14%)
Apr 09, 2008 4.540 4.600 4.300 4.400 304,148 -0.14(-3.08%)
Apr 08, 2008 4.490 4.580 4.290 4.540 1,127,124 +0.00(+0.00%)
Apr 07, 2008 4.570 4.600 4.380 4.540 200,023 -0.02(-0.44%)
Apr 04, 2008 4.580 4.590 4.500 4.560 204,401 +0.01(+0.22%)
Apr 03, 2008 4.600 4.730 4.540 4.550 248,230 -0.16(-3.40%)
Apr 02, 2008 4.700 4.715 4.530 4.710 233,809 -0.01(-0.21%)
Apr 01, 2008 4.640 4.760 4.640 4.720 307,252 -0.01(-0.21%)
Mar 31, 2008 4.740 4.755 4.630 4.730 254,680 -0.01(-0.21%)
Mar 28, 2008 4.920 5.160 4.730 4.740 259,637 -0.15(-3.07%)
Mar 27, 2008 4.770 4.910 4.760 4.890 590,214 +0.15(+3.16%)
Mar 26, 2008 4.760 4.800 4.690 4.740 395,830 -0.06(-1.25%)
Mar 25, 2008 4.770 4.820 4.650 4.800 355,418 +0.02(+0.42%)
Mar 24, 2008 4.750 4.860 4.630 4.780 331,700 +0.02(+0.42%)
Mar 21, 2008 4.810 4.810 4.590 4.760 950,091 +0.00(+0.00%)
Mar 20, 2008 4.810 4.810 4.590 4.760 950,091 +0.07(+1.49%)
Mar 19, 2008 4.890 4.890 4.560 4.690 485,698 -0.10(-2.09%)
Mar 18, 2008 4.510 4.820 4.510 4.790 354,711 +0.20(+4.36%)
Mar 17, 2008 4.690 4.690 4.400 4.590 761,824 -0.26(-5.36%)
Mar 14, 2008 4.750 4.910 4.490 4.850 472,908 +0.10(+2.11%)
Mar 13, 2008 4.550 4.750 4.540 4.750 611,464 +0.00(+0.00%)
Mar 12, 2008 5.180 5.180 4.370 4.750 868,713 -0.45(-8.65%)
Mar 11, 2008 5.080 5.300 4.870 5.200 499,714 +0.22(+4.42%)
Mar 10, 2008 5.370 5.410 4.870 4.980 568,972 -0.38(-7.09%)
Mar 07, 2008 5.750 5.750 5.260 5.360 526,254 -0.61(-10.22%)
Mar 06, 2008 5.960 6.070 5.890 5.970 303,710 -0.05(-0.83%)
Mar 05, 2008 6.090 6.114 5.920 6.020 223,326 -0.03(-0.50%)
Mar 04, 2008 6.060 6.090 5.850 6.050 398,857 -0.14(-2.26%)
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