Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.320 8.350 8.140 8.160 529,903 -0.17(-2.04%)
May 29, 2008 8.120 8.420 8.050 8.330 324,095 +0.20(+2.46%)
May 28, 2008 7.990 8.150 7.880 8.130 244,576 +0.14(+1.75%)
May 27, 2008 7.660 7.990 7.600 7.990 260,693 +0.37(+4.86%)
May 26, 2008 7.840 7.870 7.590 7.620 123,215 +0.00(+0.00%)
May 23, 2008 7.840 7.870 7.590 7.620 123,215 -0.24(-3.05%)
May 22, 2008 7.440 7.870 7.420 7.860 304,329 +0.43(+5.79%)
May 21, 2008 7.490 7.520 7.390 7.430 181,368 -0.03(-0.40%)
May 20, 2008 7.310 7.460 7.300 7.460 174,825 +0.10(+1.36%)
May 19, 2008 7.340 7.430 7.260 7.360 199,172 +0.00(+0.00%)
May 16, 2008 7.520 7.520 7.320 7.360 117,269 -0.11(-1.47%)
May 15, 2008 7.430 7.510 7.300 7.470 171,891 +0.03(+0.40%)
May 14, 2008 7.440 7.510 7.420 7.440 155,649 +0.02(+0.27%)
May 13, 2008 7.390 7.470 7.320 7.420 105,217 +0.03(+0.41%)
May 12, 2008 7.460 7.470 7.200 7.390 210,822 -0.04(-0.54%)
May 09, 2008 7.240 7.530 7.220 7.430 232,608 +0.10(+1.36%)
May 08, 2008 7.320 7.410 7.130 7.330 409,408 +0.02(+0.27%)
May 07, 2008 7.440 7.700 7.220 7.310 297,272 -0.13(-1.75%)
May 06, 2008 7.270 7.700 6.870 7.440 567,751 +0.51(+7.36%)
May 05, 2008 7.000 7.200 6.910 6.930 177,137 -0.17(-2.39%)
May 02, 2008 7.200 7.300 6.990 7.100 441,857 +0.01(+0.14%)
May 01, 2008 6.550 7.090 6.550 7.090 319,663 +0.61(+9.41%)
Apr 30, 2008 6.710 6.760 6.410 6.480 130,773 -0.20(-2.99%)
Apr 29, 2008 6.800 6.820 6.630 6.680 51,797 -0.11(-1.62%)
Apr 28, 2008 6.910 6.910 6.760 6.790 208,318 -0.14(-2.02%)
Apr 25, 2008 6.850 6.940 6.760 6.930 90,080 +0.12(+1.76%)
Apr 24, 2008 6.680 6.900 6.610 6.810 118,955 +0.16(+2.41%)
Apr 23, 2008 6.540 6.670 6.410 6.650 184,377 +0.15(+2.31%)
Apr 22, 2008 6.790 6.940 6.500 6.500 199,484 -0.34(-4.97%)
Apr 21, 2008 6.840 6.880 6.760 6.840 77,301 -0.04(-0.58%)
Apr 18, 2008 7.000 7.090 6.740 6.880 280,358 +0.00(+0.00%)
Apr 17, 2008 7.040 7.050 6.870 6.880 143,640 -0.18(-2.55%)
Apr 16, 2008 6.900 7.080 6.870 7.060 168,384 +0.24(+3.52%)
Apr 15, 2008 6.970 7.010 6.640 6.820 198,566 -0.12(-1.73%)
Apr 14, 2008 7.020 7.160 6.880 6.940 135,625 -0.10(-1.42%)
Apr 11, 2008 7.170 7.240 6.930 7.040 115,803 -0.23(-3.16%)
Apr 10, 2008 7.170 7.360 7.120 7.270 105,879 +0.11(+1.54%)
Apr 09, 2008 7.380 7.460 7.130 7.160 124,674 -0.20(-2.72%)
Apr 08, 2008 7.480 7.520 7.210 7.360 145,520 -0.19(-2.52%)
Apr 07, 2008 7.440 7.630 7.360 7.550 143,937 +0.15(+2.03%)
Apr 04, 2008 7.380 7.490 7.230 7.400 104,651 +0.06(+0.82%)
Apr 03, 2008 7.340 7.460 7.250 7.340 200,017 -0.08(-1.08%)
Apr 02, 2008 7.400 7.430 7.160 7.420 187,650 +0.04(+0.54%)
Apr 01, 2008 7.190 7.380 7.100 7.380 193,707 +0.27(+3.80%)
Mar 31, 2008 7.160 7.160 6.920 7.110 321,178 -0.05(-0.70%)
Mar 28, 2008 7.000 7.190 6.900 7.160 270,756 +0.20(+2.87%)
Mar 27, 2008 7.020 7.100 6.840 6.960 144,085 -0.03(-0.43%)
Mar 26, 2008 6.800 7.010 6.560 6.990 186,602 +0.17(+2.49%)
Mar 25, 2008 6.720 6.880 6.420 6.820 73,120 +0.11(+1.64%)
Mar 24, 2008 6.860 6.950 6.570 6.710 166,576 -0.15(-2.19%)
Mar 21, 2008 6.400 6.860 6.210 6.860 669,781 +0.00(+0.00%)
Mar 20, 2008 6.400 6.860 6.210 6.860 669,781 +0.56(+8.89%)
Mar 19, 2008 6.490 6.620 6.300 6.300 109,980 -0.13(-2.02%)
Mar 18, 2008 6.300 6.430 6.000 6.430 162,885 +0.29(+4.72%)
Mar 17, 2008 6.050 6.310 6.050 6.140 86,931 -0.09(-1.44%)
Mar 14, 2008 6.470 6.480 6.150 6.230 137,907 -0.22(-3.41%)
Mar 13, 2008 6.370 6.500 6.130 6.450 201,496 -0.01(-0.15%)
Mar 12, 2008 6.440 6.590 6.270 6.460 188,348 +0.04(+0.62%)
Mar 11, 2008 6.190 6.430 6.020 6.420 269,610 +0.38(+6.29%)
Mar 10, 2008 6.110 6.190 6.030 6.040 102,361 -0.04(-0.66%)
Mar 07, 2008 5.880 6.150 5.855 6.080 126,450 +0.12(+2.01%)
Mar 06, 2008 6.150 6.220 5.920 5.960 108,095 -0.21(-3.40%)
Mar 05, 2008 5.900 6.250 5.860 6.170 266,733 +0.31(+5.29%)
Mar 04, 2008 5.960 6.050 5.830 5.860 341,525 -0.18(-2.98%)
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