Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.459 8.536 8.363 8.363 770,800 -0.12(-1.36%)
Sep 27, 2007 8.729 8.748 8.295 8.478 1,126,402 -0.19(-2.22%)
Sep 26, 2007 8.738 8.767 8.632 8.671 512,366 -0.01(-0.11%)
Sep 25, 2007 8.671 8.758 8.671 8.681 712,655 -0.12(-1.31%)
Sep 24, 2007 9.143 9.143 8.767 8.796 672,887 -0.33(-3.59%)
Sep 21, 2007 9.076 9.162 9.037 9.124 1,488,790 +0.12(+1.28%)
Sep 20, 2007 9.104 9.153 8.931 9.008 711,293 -0.13(-1.37%)
Sep 19, 2007 9.153 9.307 9.085 9.133 1,095,234 +0.03(+0.32%)
Sep 18, 2007 8.681 9.114 8.584 9.104 995,367 +0.46(+5.35%)
Sep 17, 2007 8.864 8.864 8.603 8.642 1,726,318 -0.23(-2.61%)
Sep 14, 2007 8.777 8.873 8.719 8.873 593,673 +0.06(+0.66%)
Sep 13, 2007 8.931 8.970 8.729 8.815 903,198 -0.09(-0.97%)
Sep 12, 2007 8.892 8.960 8.825 8.902 1,095,238 -0.01(-0.11%)
Sep 11, 2007 8.835 8.960 8.787 8.912 853,499 +0.11(+1.20%)
Sep 10, 2007 8.902 9.124 8.738 8.806 761,422 -0.06(-0.65%)
Sep 07, 2007 8.921 8.998 8.806 8.864 996,010 -0.19(-2.13%)
Sep 06, 2007 9.143 9.239 8.950 9.056 829,406 -0.10(-1.05%)
Sep 05, 2007 9.104 9.249 9.008 9.153 1,781,921 +0.01(+0.11%)
Sep 04, 2007 9.076 9.316 9.076 9.143 1,408,984 +0.05(+0.53%)
Aug 31, 2007 8.989 9.124 8.767 9.095 2,628,484 +0.25(+2.83%)
Aug 30, 2007 8.748 8.998 8.738 8.844 859,690 -0.01(-0.11%)
Aug 29, 2007 8.758 8.864 8.719 8.854 985,688 +0.14(+1.66%)
Aug 28, 2007 8.681 8.791 8.642 8.709 2,717,608 +0.05(+0.56%)
Aug 27, 2007 8.835 8.854 8.652 8.661 1,041,428 -0.20(-2.28%)
Aug 24, 2007 8.729 8.864 8.729 8.864 1,405,194 +0.03(+0.33%)
Aug 23, 2007 8.921 8.931 8.719 8.835 1,973,550 -0.04(-0.43%)
Aug 22, 2007 9.056 9.143 8.844 8.873 1,300,648 -0.12(-1.29%)
Aug 21, 2007 9.104 9.153 8.970 8.989 896,570 -0.15(-1.69%)
Aug 20, 2007 9.114 9.172 9.027 9.143 652,953 +0.09(+0.96%)
Aug 17, 2007 9.249 9.345 9.018 9.056 1,796,554 -0.03(-0.32%)
Aug 16, 2007 9.018 9.153 8.748 9.085 1,499,985 +0.03(+0.32%)
Aug 15, 2007 9.095 9.172 8.998 9.056 1,476,171 -0.03(-0.32%)
Aug 14, 2007 9.153 9.287 8.998 9.085 1,922,814 +0.03(+0.32%)
Aug 13, 2007 9.201 9.461 8.912 9.056 2,916,734 -0.09(-0.95%)
Aug 10, 2007 9.634 9.760 8.998 9.143 3,018,970 -0.61(-6.23%)
Aug 09, 2007 9.345 9.952 9.287 9.750 3,449,208 +0.23(+2.43%)
Aug 08, 2007 8.584 10.07 8.555 9.519 3,519,132 +1.04(+12.27%)
Aug 07, 2007 8.526 8.584 8.324 8.478 2,788,378 -0.12(-1.35%)
Aug 06, 2007 8.748 8.873 8.430 8.594 3,548,213 -0.20(-2.30%)
Aug 03, 2007 8.902 9.095 8.767 8.796 4,088,311 -0.45(-4.90%)
Aug 02, 2007 9.702 9.943 9.066 9.249 4,583,823 -1.33(-12.57%)
Aug 01, 2007 10.34 10.64 10.27 10.58 2,334,409 +0.19(+1.86%)
Jul 31, 2007 10.57 10.67 10.37 10.39 1,868,059 -0.21(-2.00%)
Jul 30, 2007 10.37 10.69 10.27 10.60 2,081,005 +0.19(+1.85%)
Jul 27, 2007 10.64 10.69 10.37 10.41 2,323,972 -0.29(-2.70%)
Jul 26, 2007 10.92 11.02 10.50 10.69 2,198,593 -0.36(-3.23%)
Jul 25, 2007 11.04 11.11 10.83 11.05 2,119,537 +0.08(+0.70%)
Jul 24, 2007 11.08 11.22 10.94 10.97 1,935,878 -0.20(-1.81%)
Jul 23, 2007 11.22 11.37 11.18 11.18 1,308,420 -0.03(-0.26%)
Jul 20, 2007 11.47 11.48 11.10 11.20 1,986,082 -0.30(-2.60%)
Jul 19, 2007 11.39 11.55 11.28 11.50 1,725,281 +0.12(+1.02%)
Jul 18, 2007 11.38 11.44 11.14 11.39 2,182,888 -0.04(-0.34%)
Jul 17, 2007 11.18 11.54 11.16 11.43 2,371,841 +0.25(+2.24%)
Jul 16, 2007 11.56 11.56 11.07 11.18 2,819,135 -0.32(-2.77%)
Jul 13, 2007 11.62 11.72 11.42 11.49 2,160,077 -0.18(-1.57%)
Jul 12, 2007 11.16 11.72 11.14 11.68 2,070,278 +0.56(+5.03%)
Jul 11, 2007 11.23 11.45 10.98 11.12 2,351,267 -0.13(-1.20%)
Jul 10, 2007 11.37 11.49 11.23 11.25 2,115,931 -0.17(-1.52%)
Jul 09, 2007 11.48 11.52 11.42 11.43 1,131,231 -0.10(-0.84%)
Jul 06, 2007 11.29 11.53 11.25 11.52 871,720 +0.20(+1.79%)
Jul 05, 2007 11.62 11.62 11.19 11.32 1,097,229 -0.31(-2.65%)
Jul 03, 2007 11.40 11.63 11.37 11.63 404,935 +0.25(+2.20%)
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