Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.890 5.050 4.890 5.000 9,600 +0.14(+2.88%)
May 29, 2008 5.000 5.000 4.780 4.860 16,005 -0.14(-2.80%)
May 28, 2008 5.070 5.080 4.900 5.000 16,429 +0.06(+1.21%)
May 27, 2008 4.930 4.970 4.740 4.940 14,700 +0.12(+2.49%)
May 26, 2008 4.790 5.020 4.750 4.820 13,258 +0.00(+0.00%)
May 23, 2008 4.790 5.020 4.750 4.820 13,258 -0.12(-2.43%)
May 22, 2008 4.760 4.940 4.560 4.940 13,416 +0.10(+2.07%)
May 21, 2008 5.370 5.370 4.730 4.840 12,657 +0.03(+0.62%)
May 20, 2008 4.851 5.020 4.760 4.810 15,020 -0.21(-4.18%)
May 19, 2008 5.020 5.220 4.950 5.020 7,730 -0.24(-4.56%)
May 16, 2008 5.250 5.420 4.760 5.260 35,270 -0.10(-1.87%)
May 15, 2008 4.800 5.440 4.750 5.360 156,097 +0.75(+16.27%)
May 14, 2008 4.630 4.940 4.320 4.610 43,268 +0.03(+0.66%)
May 13, 2008 4.520 4.870 4.520 4.580 46,652 -0.36(-7.29%)
May 12, 2008 4.690 5.500 4.530 4.940 302,829 +0.41(+9.05%)
May 09, 2008 4.550 4.750 4.390 4.530 21,275 -0.08(-1.82%)
May 08, 2008 4.750 4.750 4.550 4.614 8,061 +0.04(+0.96%)
May 07, 2008 4.640 4.670 4.540 4.570 5,100 -0.07(-1.51%)
May 06, 2008 4.500 4.640 4.490 4.640 14,187 +0.09(+1.98%)
May 05, 2008 4.490 4.550 4.400 4.550 1,700 -0.04(-0.87%)
May 02, 2008 4.620 4.620 4.510 4.590 3,402 +0.07(+1.57%)
May 01, 2008 4.590 4.620 4.510 4.519 4,192 -0.17(-3.65%)
Apr 30, 2008 4.730 4.750 4.550 4.690 5,816 +0.10(+2.18%)
Apr 29, 2008 4.510 4.700 4.510 4.590 9,403 +0.10(+2.23%)
Apr 28, 2008 4.400 4.560 4.400 4.490 4,934 -0.07(-1.54%)
Apr 25, 2008 4.500 4.560 4.480 4.560 1,073 +0.00(+0.00%)
Apr 24, 2008 4.600 4.600 4.430 4.560 6,953 -0.11(-2.36%)
Apr 23, 2008 4.620 4.670 4.600 4.670 600 -0.02(-0.43%)
Apr 22, 2008 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Apr 21, 2008 4.640 4.690 4.600 4.690 1,900 +0.00(+0.00%)
Apr 18, 2008 4.810 4.810 4.610 4.690 7,670 -0.11(-2.29%)
Apr 17, 2008 4.820 4.840 4.690 4.800 11,300 -0.02(-0.42%)
Apr 16, 2008 4.750 4.820 4.660 4.820 15,658 +0.08(+1.69%)
Apr 15, 2008 4.650 4.780 4.630 4.740 2,500 +0.07(+1.50%)
Apr 14, 2008 4.770 4.790 4.670 4.670 5,300 -0.03(-0.64%)
Apr 11, 2008 4.650 4.750 4.540 4.700 16,476 +0.18(+3.98%)
Apr 10, 2008 4.570 4.570 4.410 4.520 10,737 -0.05(-1.09%)
Apr 09, 2008 4.510 4.570 4.510 4.570 2,100 -0.04(-0.87%)
Apr 08, 2008 4.600 4.650 4.460 4.610 9,579 -0.04(-0.86%)
Apr 07, 2008 4.440 4.690 4.440 4.650 2,696 +0.25(+5.68%)
Apr 04, 2008 4.360 4.480 4.350 4.400 8,108 +0.05(+1.15%)
Apr 03, 2008 4.560 4.570 4.340 4.350 8,039 -0.21(-4.61%)
Apr 02, 2008 4.530 4.560 4.530 4.560 2,150 +0.14(+3.17%)
Apr 01, 2008 4.280 4.500 4.160 4.420 64,070 +0.27(+6.51%)
Mar 31, 2008 5.230 5.230 4.020 4.150 71,461 -0.85(-17.00%)
Mar 28, 2008 4.860 5.280 4.860 5.000 12,010 +0.14(+2.88%)
Mar 27, 2008 4.870 4.870 4.850 4.860 2,901 -0.04(-0.82%)
Mar 26, 2008 4.860 4.950 4.860 4.900 5,118 +0.09(+1.87%)
Mar 25, 2008 4.860 5.080 4.740 4.810 6,582 +0.04(+0.84%)
Mar 24, 2008 4.740 5.090 4.700 4.770 11,351 +0.06(+1.27%)
Mar 21, 2008 4.750 4.840 4.580 4.710 16,213 +0.00(+0.00%)
Mar 20, 2008 4.750 4.840 4.580 4.710 16,213 -0.11(-2.28%)
Mar 19, 2008 4.670 4.970 4.500 4.820 16,428 -0.01(-0.21%)
Mar 18, 2008 4.650 5.010 4.650 4.830 14,376 +0.30(+6.62%)
Mar 17, 2008 4.500 4.690 4.450 4.530 5,755 -0.13(-2.79%)
Mar 14, 2008 4.850 4.850 4.560 4.660 6,994 -0.25(-5.09%)
Mar 13, 2008 4.650 5.010 4.650 4.910 10,395 +0.18(+3.81%)
Mar 12, 2008 4.760 4.836 4.590 4.730 5,957 -0.05(-1.05%)
Mar 11, 2008 4.910 4.990 4.550 4.780 13,624 -0.07(-1.48%)
Mar 10, 2008 4.880 5.270 4.780 4.852 18,085 -0.07(-1.38%)
Mar 07, 2008 5.380 5.400 4.860 4.920 30,920 -0.30(-5.75%)
Mar 06, 2008 5.558 5.740 5.208 5.220 27,428 -0.30(-5.43%)
Mar 05, 2008 5.840 5.900 5.450 5.520 33,386 -0.22(-3.83%)
Mar 04, 2008 5.600 5.854 5.450 5.740 26,736 -0.11(-1.88%)
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