Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 6.036 6.087 5.996 6.019 22,348,550 -0.01(-0.10%)
Sep 27, 2007 6.083 6.143 6.017 6.025 24,736,362 -0.09(-1.46%)
Sep 26, 2007 6.369 6.369 6.083 6.114 23,681,552 -0.21(-3.34%)
Sep 25, 2007 6.189 6.325 6.100 6.325 21,930,778 +0.05(+0.86%)
Sep 24, 2007 6.108 6.396 6.108 6.272 21,780,772 +0.04(+0.66%)
Sep 21, 2007 6.307 6.315 6.193 6.230 31,213,978 -0.07(-1.12%)
Sep 20, 2007 6.599 6.586 6.299 6.301 24,823,296 -0.30(-4.52%)
Sep 19, 2007 6.522 6.721 6.503 6.599 27,460,896 +0.14(+2.11%)
Sep 18, 2007 6.315 6.522 6.321 6.462 25,346,838 +0.15(+2.33%)
Sep 17, 2007 6.336 6.406 6.311 6.315 10,758,629 -0.07(-1.10%)
Sep 14, 2007 6.330 6.402 6.212 6.385 11,147,470 +0.03(+0.46%)
Sep 13, 2007 6.261 6.419 6.243 6.356 16,409,446 +0.14(+2.33%)
Sep 12, 2007 6.209 6.313 6.164 6.212 17,485,024 -0.01(-0.17%)
Sep 11, 2007 6.052 6.230 6.081 6.222 15,781,100 +0.17(+2.81%)
Sep 10, 2007 6.106 6.139 6.000 6.052 13,612,074 -0.05(-0.88%)
Sep 07, 2007 6.174 6.303 6.048 6.106 16,567,861 -0.18(-2.93%)
Sep 06, 2007 6.106 6.336 6.036 6.290 25,178,280 +0.18(+3.02%)
Sep 05, 2007 6.334 6.334 6.050 6.106 19,022,806 -0.17(-2.67%)
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