Financial News

Forward Inds Inc (NQ: FORD )

1.870 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 2.450 2.470 2.310 2.430 26,487 +0.02(+0.83%)
Apr 29, 2008 2.440 2.450 2.360 2.410 10,834 +0.01(+0.41%)
Apr 28, 2008 2.390 2.420 2.360 2.400 7,200 +0.02(+0.84%)
Apr 25, 2008 2.490 2.490 2.380 2.380 13,629 -0.06(-2.46%)
Apr 24, 2008 2.370 2.500 2.300 2.440 48,853 +0.07(+2.95%)
Apr 23, 2008 2.400 2.400 2.350 2.370 3,526 +0.03(+1.28%)
Apr 22, 2008 2.350 2.430 2.320 2.340 15,915 -0.06(-2.50%)
Apr 21, 2008 2.380 2.410 2.335 2.400 23,167 +0.05(+2.13%)
Apr 18, 2008 2.420 2.420 2.340 2.350 10,820 -0.01(-0.42%)
Apr 17, 2008 2.390 2.400 2.310 2.360 20,551 -0.01(-0.42%)
Apr 16, 2008 2.340 2.400 2.320 2.370 25,920 +0.04(+1.72%)
Apr 15, 2008 2.310 2.400 2.269 2.330 40,287 -0.01(-0.43%)
Apr 14, 2008 2.320 2.370 2.320 2.340 11,300 -0.01(-0.43%)
Apr 11, 2008 2.320 2.360 2.300 2.350 6,429 -0.01(-0.42%)
Apr 10, 2008 2.360 2.390 2.320 2.360 13,800 -0.03(-1.26%)
Apr 09, 2008 2.400 2.454 2.290 2.390 25,521 +0.05(+2.14%)
Apr 08, 2008 2.410 2.420 2.280 2.340 17,855 -0.05(-2.09%)
Apr 07, 2008 2.400 2.420 2.270 2.390 37,692 +0.04(+1.70%)
Apr 04, 2008 2.373 2.410 2.350 2.350 1,950 -0.03(-1.26%)
Apr 03, 2008 2.450 2.470 2.378 2.380 10,805 -0.04(-1.65%)
Apr 02, 2008 2.420 2.460 2.389 2.420 19,045 +0.04(+1.68%)
Apr 01, 2008 2.400 2.420 2.360 2.380 11,440 -0.04(-1.65%)
Mar 31, 2008 2.420 2.420 2.310 2.420 12,461 +0.07(+2.98%)
Mar 28, 2008 2.380 2.380 2.350 2.350 5,950 -0.03(-1.26%)
Mar 27, 2008 2.440 2.440 2.380 2.380 6,316 -0.05(-2.06%)
Mar 26, 2008 2.350 2.430 2.330 2.430 8,956 +0.03(+1.25%)
Mar 25, 2008 2.260 2.410 2.260 2.400 32,385 +0.14(+6.19%)
Mar 24, 2008 2.400 2.430 2.250 2.260 24,130 -0.12(-5.04%)
Mar 21, 2008 2.270 2.380 2.270 2.380 9,333 +0.00(+0.00%)
Mar 20, 2008 2.270 2.380 2.270 2.380 9,333 +0.08(+3.48%)
Mar 19, 2008 2.310 2.330 2.230 2.300 22,200 -0.03(-1.29%)
Mar 18, 2008 2.300 2.360 2.200 2.330 19,024 +0.03(+1.30%)
Mar 17, 2008 2.380 2.380 2.110 2.300 62,186 -0.04(-1.71%)
Mar 14, 2008 2.400 2.410 2.320 2.340 14,887 -0.06(-2.50%)
Mar 13, 2008 2.360 2.440 2.300 2.400 35,141 +0.05(+2.13%)
Mar 12, 2008 2.260 2.400 2.250 2.350 18,456 +0.05(+2.17%)
Mar 11, 2008 2.420 2.420 2.210 2.300 34,067 -0.08(-3.36%)
Mar 10, 2008 2.330 2.400 2.010 2.380 292,669 +0.02(+0.85%)
Mar 07, 2008 2.350 2.420 2.260 2.360 27,816 +0.03(+1.29%)
Mar 06, 2008 2.300 2.340 2.250 2.330 48,554 +0.04(+1.75%)
Mar 05, 2008 2.330 2.420 2.290 2.290 28,803 -0.04(-1.72%)
Mar 04, 2008 2.490 2.490 2.300 2.330 38,782 -0.13(-5.28%)
Mar 03, 2008 2.300 2.540 2.298 2.460 140,958 +0.16(+6.96%)
Feb 29, 2008 2.300 2.320 2.280 2.300 13,060 +0.00(+0.00%)
Feb 28, 2008 2.250 2.300 2.230 2.300 12,660 +0.06(+2.68%)
Feb 27, 2008 2.220 2.260 2.190 2.240 8,500 +0.02(+0.90%)
Feb 26, 2008 2.246 2.340 2.210 2.220 45,236 -0.03(-1.33%)
Feb 25, 2008 2.200 2.300 2.180 2.250 34,733 +0.08(+3.69%)
Feb 22, 2008 2.190 2.220 2.170 2.170 8,970 -0.03(-1.36%)
Feb 21, 2008 2.200 2.250 2.190 2.200 22,058 -0.03(-1.35%)
Feb 20, 2008 2.230 2.240 2.180 2.230 12,900 +0.04(+1.83%)
Feb 19, 2008 2.200 2.230 2.180 2.190 31,321 -0.01(-0.45%)
Feb 18, 2008 2.200 2.270 2.200 2.200 15,851 +0.00(+0.00%)
Feb 15, 2008 2.200 2.270 2.200 2.200 15,851 +0.01(+0.46%)
Feb 14, 2008 2.170 2.230 2.160 2.190 35,578 +0.01(+0.46%)
Feb 13, 2008 2.250 2.250 2.151 2.180 32,326 +0.00(+0.00%)
Feb 12, 2008 2.110 2.210 2.110 2.180 51,855 +0.07(+3.32%)
Feb 11, 2008 2.190 2.190 2.090 2.110 90,096 -0.05(-2.31%)
Feb 08, 2008 2.120 2.210 2.090 2.160 65,004 +0.02(+0.93%)
Feb 07, 2008 2.210 2.250 2.090 2.140 52,693 -0.10(-4.46%)
Feb 06, 2008 2.170 2.250 2.170 2.240 14,815 +0.04(+1.82%)
Feb 05, 2008 2.250 2.260 2.180 2.200 56,685 -0.09(-3.93%)
Feb 04, 2008 2.210 2.320 2.210 2.290 21,950 +0.05(+2.23%)
Feb 01, 2008 2.400 2.420 2.130 2.240 62,007 -0.20(-8.20%)
Jan 31, 2008 2.340 2.460 2.250 2.440 40,823 +0.10(+4.27%)
Jan 30, 2008 2.300 2.340 2.190 2.340 25,463 +0.11(+4.93%)
Jan 29, 2008 2.270 2.310 2.210 2.230 19,380 -0.07(-3.04%)
Jan 28, 2008 2.240 2.310 2.230 2.300 16,755 -0.02(-0.69%)
Jan 25, 2008 2.200 2.320 2.200 2.316 13,555 +0.10(+4.32%)
Jan 24, 2008 2.250 2.250 2.200 2.220 22,345 +0.00(+0.00%)
Jan 23, 2008 2.280 2.310 2.160 2.220 25,750 -0.06(-2.63%)
Jan 22, 2008 2.240 2.310 2.130 2.280 37,381 -0.04(-1.72%)
Jan 21, 2008 2.250 2.360 2.220 2.320 39,255 +0.00(+0.00%)
Jan 18, 2008 2.250 2.360 2.220 2.320 39,255 +0.01(+0.43%)
Jan 17, 2008 2.320 2.330 2.270 2.310 22,175 -0.02(-0.86%)
Jan 16, 2008 2.270 2.340 2.250 2.330 36,346 +0.00(+0.00%)
Jan 15, 2008 2.270 2.330 2.270 2.330 9,970 +0.01(+0.43%)
Jan 14, 2008 2.320 2.350 2.310 2.320 19,232 -0.03(-1.28%)
Jan 11, 2008 2.310 2.380 2.270 2.350 16,016 -0.01(-0.42%)
Jan 10, 2008 2.260 2.380 2.240 2.360 62,343 +0.10(+4.42%)
Jan 09, 2008 2.240 2.270 2.230 2.260 26,136 +0.02(+0.89%)
Jan 08, 2008 2.350 2.350 2.240 2.240 62,697 -0.06(-2.61%)
Jan 07, 2008 2.280 2.350 2.280 2.300 25,435 -0.01(-0.43%)
Jan 04, 2008 2.300 2.430 2.250 2.310 70,250 -0.02(-0.86%)
Jan 03, 2008 2.390 2.390 2.240 2.330 36,293 -0.04(-1.69%)
Jan 02, 2008 2.400 2.420 2.340 2.370 35,719 +0.00(+0.00%)
Jan 01, 2008 2.390 2.390 2.300 2.370 65,597 +0.00(+0.00%)
Dec 31, 2007 2.390 2.390 2.300 2.370 65,597 -0.04(-1.66%)
Dec 28, 2007 2.270 2.460 2.250 2.410 95,915 +0.10(+4.32%)
Dec 27, 2007 2.280 2.340 2.230 2.310 57,959 +0.03(+1.32%)
Dec 26, 2007 2.270 2.290 2.270 2.280 37,438 +0.01(+0.44%)
Dec 24, 2007 2.290 2.290 2.270 2.270 47,097 -0.01(-0.44%)
Dec 21, 2007 2.250 2.300 2.220 2.280 62,966 +0.01(+0.44%)
Dec 20, 2007 2.270 2.300 2.260 2.270 26,807 +0.00(+0.00%)
Dec 19, 2007 2.320 2.340 2.240 2.270 53,295 -0.06(-2.58%)
Dec 18, 2007 2.340 2.350 2.300 2.330 34,850 +0.02(+0.87%)
Dec 17, 2007 2.300 2.360 2.300 2.310 63,180 +0.00(+0.00%)
Dec 14, 2007 2.350 2.360 2.280 2.310 22,825 -0.03(-1.28%)
Dec 13, 2007 2.310 2.380 2.300 2.340 37,159 +0.03(+1.29%)
Dec 12, 2007 2.390 2.400 2.310 2.310 25,281 -0.07(-2.94%)
Dec 11, 2007 2.360 2.410 2.340 2.380 45,782 -0.01(-0.53%)
Dec 10, 2007 2.400 2.400 2.340 2.393 50,228 +0.01(+0.53%)
Dec 07, 2007 2.360 2.430 2.320 2.380 39,264 +0.02(+0.85%)
Dec 06, 2007 2.340 2.400 2.320 2.360 61,829 +0.03(+1.08%)
Dec 05, 2007 2.400 2.400 2.310 2.335 54,648 +0.00(+0.21%)
Dec 04, 2007 2.430 2.430 2.310 2.330 68,095 -0.10(-4.11%)
Dec 03, 2007 2.450 2.450 2.420 2.430 25,919 +0.01(+0.41%)
Nov 30, 2007 2.420 2.520 2.420 2.420 58,153 -0.01(-0.41%)
Nov 29, 2007 2.500 2.560 2.430 2.430 66,603 -0.08(-3.19%)
Nov 28, 2007 2.530 2.630 2.500 2.510 32,111 -0.01(-0.40%)
Nov 27, 2007 2.550 2.570 2.500 2.520 18,550 -0.06(-2.33%)
Nov 26, 2007 2.600 2.660 2.530 2.580 19,959 -0.05(-1.90%)
Nov 23, 2007 2.520 2.630 2.520 2.630 11,750 +0.08(+3.14%)
Nov 21, 2007 2.510 2.670 2.510 2.550 28,761 +0.01(+0.39%)
Nov 20, 2007 2.620 2.690 2.500 2.540 53,544 -0.14(-5.22%)
Nov 19, 2007 2.710 2.710 2.620 2.680 21,579 -0.03(-1.11%)
Nov 16, 2007 2.740 2.840 2.680 2.710 23,873 -0.06(-2.17%)
Nov 15, 2007 2.670 2.820 2.610 2.770 52,737 +0.00(+0.00%)
Nov 14, 2007 2.630 2.850 2.540 2.770 144,744 +0.22(+8.63%)
Nov 13, 2007 2.640 2.700 2.520 2.550 183,005 -0.09(-3.41%)
Nov 12, 2007 2.770 2.800 2.620 2.640 57,650 -0.10(-3.65%)
Nov 09, 2007 2.730 2.800 2.690 2.740 14,894 -0.05(-1.79%)
Nov 08, 2007 2.770 2.810 2.680 2.790 40,114 +0.11(+4.11%)
Nov 07, 2007 2.760 2.760 2.660 2.680 54,657 -0.10(-3.60%)
Nov 06, 2007 2.760 2.790 2.700 2.780 39,015 +0.08(+2.96%)
Nov 05, 2007 2.840 2.840 2.680 2.700 53,570 -0.05(-1.82%)
Nov 02, 2007 2.800 2.880 2.700 2.750 30,145 +0.06(+2.23%)
Nov 01, 2007 2.710 2.770 2.690 2.690 73,308 -0.08(-2.89%)
Oct 31, 2007 2.820 2.820 2.710 2.770 30,156 -0.02(-0.72%)
Oct 30, 2007 2.800 2.880 2.790 2.790 39,590 -0.02(-0.71%)
Oct 29, 2007 2.880 2.900 2.810 2.810 20,349 -0.06(-2.09%)
Oct 26, 2007 2.850 2.900 2.850 2.870 17,080 +0.01(+0.35%)
Oct 25, 2007 2.920 2.970 2.860 2.860 29,942 -0.03(-1.04%)
Oct 24, 2007 2.890 2.940 2.870 2.890 32,435 +0.00(+0.00%)
Oct 23, 2007 2.930 3.040 2.870 2.890 66,951 -0.01(-0.34%)
Oct 22, 2007 2.870 2.970 2.870 2.900 30,200 +0.01(+0.35%)
Oct 19, 2007 3.000 3.030 2.890 2.890 40,795 -0.06(-2.03%)
Oct 18, 2007 2.880 3.020 2.880 2.950 27,808 +0.04(+1.37%)
Oct 17, 2007 3.040 3.080 2.900 2.910 73,291 -0.10(-3.32%)
Oct 16, 2007 2.950 3.090 2.930 3.010 53,653 +0.06(+2.03%)
Oct 15, 2007 3.040 3.040 2.920 2.950 70,553 +0.03(+1.03%)
Oct 12, 2007 2.920 3.340 2.900 2.920 410,440 +0.02(+0.69%)
Oct 11, 2007 3.100 3.100 2.900 2.900 95,742 -0.20(-6.45%)
Oct 10, 2007 3.110 3.130 3.100 3.100 15,554 -0.03(-0.96%)
Oct 09, 2007 3.270 3.270 3.080 3.130 46,093 -0.05(-1.57%)
Oct 08, 2007 3.180 3.270 3.130 3.180 20,083 +0.01(+0.32%)
Oct 05, 2007 3.180 3.340 3.170 3.170 25,411 +0.00(+0.00%)
Oct 04, 2007 3.240 3.310 3.160 3.170 168,244 -0.04(-1.25%)
Oct 03, 2007 3.210 3.580 3.100 3.210 145,825 +0.04(+1.20%)
Oct 02, 2007 2.980 3.300 2.980 3.172 118,104 +0.18(+6.09%)
Oct 01, 2007 3.060 3.070 2.980 2.990 35,841 -0.09(-2.92%)
Sep 28, 2007 2.830 3.610 2.830 3.080 326,760 +0.25(+8.83%)
Sep 27, 2007 2.830 2.889 2.790 2.830 32,299 +0.00(+0.00%)
Sep 26, 2007 2.820 2.870 2.800 2.830 19,523 +0.04(+1.43%)
Sep 25, 2007 2.870 2.920 2.790 2.790 42,515 -0.09(-3.12%)
Sep 24, 2007 2.880 2.943 2.840 2.880 39,105 -0.03(-1.03%)
Sep 21, 2007 2.820 3.060 2.820 2.910 129,039 +0.06(+2.11%)
Sep 20, 2007 2.780 3.160 2.740 2.850 308,931 +0.08(+2.89%)
Sep 19, 2007 2.770 2.770 2.750 2.770 28,004 +0.01(+0.36%)
Sep 18, 2007 2.740 2.760 2.720 2.760 14,040 +0.01(+0.36%)
Sep 17, 2007 2.761 2.770 2.730 2.750 4,600 -0.01(-0.36%)
Sep 14, 2007 2.750 2.780 2.720 2.760 26,870 +0.03(+1.10%)
Sep 13, 2007 2.770 2.800 2.730 2.730 35,905 -0.06(-2.15%)
Sep 12, 2007 2.770 2.790 2.770 2.790 6,656 +0.02(+0.72%)
Sep 11, 2007 2.770 2.800 2.770 2.770 20,080 +0.01(+0.36%)
Sep 10, 2007 2.740 2.850 2.740 2.760 27,080 +0.02(+0.73%)
Sep 07, 2007 2.750 2.800 2.740 2.740 31,593 -0.02(-0.72%)
Sep 06, 2007 2.790 2.810 2.740 2.760 19,871 +0.00(+0.00%)
Sep 05, 2007 2.740 2.910 2.740 2.760 93,905 +0.00(+0.00%)
Sep 04, 2007 2.750 2.790 2.730 2.760 47,804 +0.01(+0.36%)
Aug 31, 2007 2.770 2.774 2.730 2.750 15,841 +0.00(+0.00%)
Aug 30, 2007 2.740 2.760 2.730 2.750 25,313 +0.02(+0.73%)
Aug 29, 2007 2.720 2.800 2.720 2.730 58,515 +0.01(+0.37%)
Aug 28, 2007 2.780 2.830 2.720 2.720 44,423 -0.02(-0.73%)
Aug 27, 2007 2.730 2.840 2.720 2.740 20,072 +0.01(+0.37%)
Aug 24, 2007 2.830 2.840 2.700 2.730 47,421 -0.10(-3.53%)
Aug 23, 2007 2.800 2.880 2.800 2.830 25,292 +0.03(+1.07%)
Aug 22, 2007 2.920 2.930 2.790 2.800 52,845 -0.13(-4.44%)
Aug 21, 2007 2.790 3.000 2.790 2.930 38,820 +0.12(+4.27%)
Aug 20, 2007 2.810 2.830 2.780 2.810 21,041 +0.00(+0.00%)
Aug 17, 2007 2.780 2.850 2.750 2.810 27,868 +0.05(+1.81%)
Aug 16, 2007 2.800 2.840 2.750 2.760 41,175 -0.04(-1.43%)
Aug 15, 2007 2.820 2.880 2.800 2.800 18,792 -0.02(-0.71%)
Aug 14, 2007 2.870 2.880 2.810 2.820 40,445 -0.02(-0.70%)
Aug 13, 2007 2.850 2.900 2.790 2.840 128,698 -0.01(-0.35%)
Aug 10, 2007 2.800 2.890 2.760 2.850 80,365 +0.03(+1.06%)
Aug 09, 2007 2.800 2.880 2.800 2.820 23,893 -0.03(-1.05%)
Aug 08, 2007 2.940 2.960 2.780 2.850 98,513 -0.11(-3.72%)
Aug 07, 2007 2.770 3.140 2.770 2.960 335,748 +0.19(+6.86%)
Aug 06, 2007 2.780 2.850 2.750 2.770 82,750 -0.08(-2.81%)
Aug 03, 2007 2.820 2.930 2.760 2.850 93,035 +0.03(+1.06%)
Aug 02, 2007 2.970 2.970 2.610 2.820 218,210 -0.38(-11.88%)
Aug 01, 2007 3.180 3.240 3.140 3.200 32,890 -0.01(-0.31%)
Jul 31, 2007 3.240 3.250 3.110 3.210 54,250 +0.05(+1.58%)
Jul 30, 2007 3.220 3.320 3.150 3.160 74,882 -0.09(-2.77%)
Jul 27, 2007 3.300 3.340 3.230 3.250 56,190 -0.03(-0.91%)
Jul 26, 2007 3.270 3.330 3.210 3.280 48,987 -0.04(-1.20%)
Jul 25, 2007 3.310 3.350 3.250 3.320 93,232 +0.05(+1.53%)
Jul 24, 2007 3.290 3.370 3.250 3.270 39,265 -0.04(-1.21%)
Jul 23, 2007 3.270 3.360 3.270 3.310 31,725 +0.04(+1.22%)
Jul 20, 2007 3.270 3.330 3.270 3.270 33,918 -0.03(-0.91%)
Jul 19, 2007 3.300 3.330 3.270 3.300 54,604 +0.00(+0.00%)
Jul 18, 2007 3.290 3.340 3.290 3.300 46,145 -0.03(-0.90%)
Jul 17, 2007 3.250 3.350 3.250 3.330 26,874 +0.06(+1.83%)
Jul 16, 2007 3.300 3.350 3.270 3.270 82,740 -0.03(-0.91%)
Jul 13, 2007 3.380 3.380 3.270 3.300 46,709 -0.05(-1.49%)
Jul 12, 2007 3.310 3.360 3.310 3.350 29,112 +0.01(+0.30%)
Jul 11, 2007 3.240 3.340 3.240 3.340 42,445 +0.07(+2.14%)
Jul 10, 2007 3.300 3.320 3.250 3.270 57,934 -0.02(-0.61%)
Jul 09, 2007 3.330 3.350 3.290 3.290 35,153 -0.07(-2.08%)
Jul 06, 2007 3.340 3.370 3.300 3.360 29,700 +0.06(+1.82%)
Jul 05, 2007 3.270 3.330 3.270 3.300 59,166 +0.03(+0.92%)
Jul 03, 2007 3.330 3.390 3.260 3.270 47,452 -0.08(-2.39%)
Jul 02, 2007 3.320 3.460 3.320 3.350 69,164 +0.03(+0.90%)
Jun 29, 2007 3.350 3.350 3.250 3.320 159,141 -0.03(-0.90%)
Jun 28, 2007 3.340 3.410 3.330 3.350 53,904 -0.02(-0.59%)
Jun 27, 2007 3.350 3.400 3.324 3.370 63,736 +0.02(+0.60%)
Jun 26, 2007 3.560 3.560 3.340 3.350 78,736 -0.05(-1.47%)
Jun 25, 2007 3.370 3.750 3.370 3.400 196,949 +0.03(+0.89%)
Jun 22, 2007 3.350 3.470 3.350 3.370 57,948 +0.00(+0.00%)
Jun 21, 2007 3.430 3.440 3.360 3.370 22,658 -0.08(-2.32%)
Jun 20, 2007 3.350 3.510 3.350 3.450 22,100 +0.07(+2.07%)
Jun 19, 2007 3.450 3.450 3.310 3.380 47,300 -0.07(-2.03%)
Jun 18, 2007 3.440 3.550 3.440 3.450 75,900 +0.01(+0.29%)
Jun 15, 2007 3.380 3.440 3.340 3.440 74,300 +0.09(+2.69%)
Jun 14, 2007 3.330 3.420 3.310 3.350 86,900 +0.03(+0.90%)
Jun 13, 2007 3.320 3.450 3.300 3.320 102,500 +0.00(+0.00%)
Jun 12, 2007 3.500 3.500 3.300 3.320 168,000 -0.18(-5.14%)
Jun 11, 2007 3.720 4.000 3.500 3.500 1,062,154 -0.12(-3.31%)
Jun 08, 2007 3.210 3.690 3.210 3.620 521,533 +0.38(+11.73%)
Jun 07, 2007 3.310 3.330 3.210 3.240 82,846 -0.04(-1.22%)
Jun 06, 2007 3.260 3.330 3.260 3.280 47,617 -0.01(-0.30%)
Jun 05, 2007 3.310 3.410 3.260 3.290 123,347 +0.00(+0.00%)
Jun 04, 2007 3.300 3.350 3.270 3.290 109,507 -0.01(-0.30%)
Jun 01, 2007 3.280 3.320 3.250 3.300 48,971 +0.01(+0.30%)
May 31, 2007 3.310 3.350 3.280 3.290 51,783 -0.02(-0.60%)
May 30, 2007 3.290 3.380 3.290 3.310 25,894 +0.00(+0.00%)
May 29, 2007 3.290 3.460 3.290 3.310 129,240 -0.01(-0.27%)
May 25, 2007 3.320 3.330 3.260 3.319 50,373 +0.02(+0.58%)
May 24, 2007 3.280 3.340 3.260 3.300 47,245 +0.01(+0.30%)
May 23, 2007 3.300 3.400 3.290 3.290 80,034 -0.07(-2.08%)
May 22, 2007 3.370 3.410 3.350 3.360 65,748 -0.04(-1.18%)
May 21, 2007 3.390 3.460 3.360 3.400 60,775 -0.02(-0.58%)
May 18, 2007 3.370 3.440 3.350 3.420 71,724 +0.03(+0.88%)
May 17, 2007 3.460 3.460 3.330 3.390 88,134 -0.04(-1.17%)
May 16, 2007 3.410 3.490 3.330 3.430 92,788 +0.06(+1.78%)
May 15, 2007 3.400 3.440 3.330 3.370 163,675 -0.04(-1.17%)
May 14, 2007 3.450 3.510 3.400 3.410 49,058 -0.07(-2.01%)
May 11, 2007 3.450 4.250 3.390 3.480 58,591 +0.04(+1.16%)
May 10, 2007 3.470 3.560 3.330 3.440 73,081 +0.00(+0.00%)
May 09, 2007 3.410 3.580 3.380 3.440 119,152 +0.02(+0.58%)
May 08, 2007 3.360 3.770 3.300 3.420 299,625 +0.01(+0.29%)
May 07, 2007 3.390 3.480 3.370 3.410 87,891 -0.08(-2.29%)
May 04, 2007 3.460 3.500 3.370 3.490 90,309 +0.04(+1.16%)
May 03, 2007 3.430 3.490 3.400 3.450 107,102 +0.04(+1.17%)
May 02, 2007 3.750 3.750 3.260 3.410 456,121 -0.59(-14.75%)
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