Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.890 5.230 4.890 5.120 260,223 +0.02(+0.39%)
Jul 30, 2008 5.190 5.300 4.830 5.100 242,665 +0.02(+0.39%)
Jul 29, 2008 5.080 5.230 4.770 5.080 415,904 +0.25(+5.18%)
Jul 28, 2008 4.850 5.000 4.780 4.830 263,970 -0.04(-0.82%)
Jul 25, 2008 4.660 4.890 4.550 4.870 293,895 +0.26(+5.64%)
Jul 24, 2008 4.670 4.700 4.590 4.610 208,560 -0.05(-1.07%)
Jul 23, 2008 4.430 4.690 4.370 4.660 1,009,592 +0.21(+4.72%)
Jul 22, 2008 4.220 4.460 4.220 4.450 185,047 +0.19(+4.46%)
Jul 21, 2008 4.420 4.560 4.230 4.260 172,642 -0.15(-3.40%)
Jul 18, 2008 4.460 4.500 4.360 4.410 403,847 -0.03(-0.68%)
Jul 17, 2008 4.240 4.470 4.220 4.440 342,471 +0.22(+5.21%)
Jul 16, 2008 4.050 4.260 3.990 4.220 685,865 +0.23(+5.76%)
Jul 15, 2008 3.760 4.000 3.760 3.990 599,247 +0.18(+4.72%)
Jul 14, 2008 3.870 3.930 3.780 3.810 268,685 -0.04(-1.04%)
Jul 11, 2008 3.730 3.850 3.670 3.850 281,736 +0.08(+2.12%)
Jul 10, 2008 3.760 3.860 3.690 3.770 436,128 +0.00(+0.00%)
Jul 09, 2008 3.610 4.000 3.600 3.770 509,035 +0.15(+4.14%)
Jul 08, 2008 3.380 3.680 3.350 3.620 480,231 +0.28(+8.38%)
Jul 07, 2008 3.410 3.410 3.290 3.340 263,587 -0.04(-1.18%)
Jul 04, 2008 3.230 3.390 3.180 3.380 192,584 +0.00(+0.00%)
Jul 03, 2008 3.230 3.390 3.180 3.380 192,584 +0.16(+4.97%)
Jul 02, 2008 3.260 3.280 3.160 3.220 237,039 -0.05(-1.53%)
Jul 01, 2008 3.290 3.350 3.140 3.270 280,709 -0.04(-1.21%)
Jun 30, 2008 3.430 3.750 3.300 3.310 1,084,012 -0.22(-6.23%)
Jun 27, 2008 3.620 3.760 3.520 3.530 767,412 -0.11(-3.02%)
Jun 26, 2008 3.800 4.010 3.550 3.640 367,415 -0.13(-3.45%)
Jun 25, 2008 3.540 3.830 3.460 3.770 708,910 +0.22(+6.20%)
Jun 24, 2008 3.510 3.580 3.400 3.550 492,482 +0.05(+1.43%)
Jun 23, 2008 3.390 3.540 3.260 3.500 853,525 +0.12(+3.55%)
Jun 20, 2008 3.830 3.920 3.330 3.380 1,011,060 -0.46(-11.98%)
Jun 19, 2008 3.860 3.890 3.750 3.840 212,806 -0.02(-0.52%)
Jun 18, 2008 4.030 4.070 3.735 3.860 274,102 -0.23(-5.62%)
Jun 17, 2008 4.100 4.140 4.040 4.090 282,589 -0.01(-0.24%)
Jun 16, 2008 4.010 4.120 3.960 4.100 212,272 +0.10(+2.50%)
Jun 13, 2008 4.100 4.150 3.950 4.000 105,228 +0.02(+0.50%)
Jun 12, 2008 3.980 4.120 3.960 3.980 224,433 +0.04(+1.02%)
Jun 11, 2008 4.090 4.140 3.940 3.940 282,074 -0.18(-4.37%)
Jun 10, 2008 4.120 4.230 4.050 4.120 154,882 -0.13(-3.06%)
Jun 09, 2008 4.480 4.550 4.220 4.250 238,167 -0.24(-5.35%)
Jun 06, 2008 4.570 4.590 4.450 4.490 134,341 -0.12(-2.60%)
Jun 05, 2008 4.480 4.720 4.410 4.610 304,490 +0.17(+3.83%)
Jun 04, 2008 4.600 4.620 4.380 4.440 253,146 +0.05(+1.14%)
Jun 03, 2008 4.590 4.770 4.390 4.390 177,513 -0.19(-4.15%)
Jun 02, 2008 4.730 4.940 4.440 4.580 177,070 -0.17(-3.58%)
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%)
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