Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 9.148 9.343 9.148 9.267 1,306,772 +0.03(+0.32%)
Dec 28, 2007 9.336 9.336 9.168 9.237 1,182,615 +0.04(+0.43%)
Dec 27, 2007 9.191 9.233 9.173 9.198 989,210 -0.02(-0.22%)
Dec 26, 2007 9.247 9.247 9.017 9.219 966,761 +0.06(+0.60%)
Dec 24, 2007 9.046 9.212 9.007 9.164 1,149,638 +0.17(+1.89%)
Dec 21, 2007 9.230 9.230 8.994 8.994 2,415,371 -0.12(-1.36%)
Dec 20, 2007 9.184 9.272 8.812 9.118 4,932,037 -0.09(-0.93%)
Dec 19, 2007 9.184 9.283 9.122 9.203 1,935,044 -0.02(-0.25%)
Dec 18, 2007 9.318 9.318 8.987 9.226 4,030,911 -0.18(-1.91%)
Dec 17, 2007 9.502 9.587 9.357 9.405 1,291,003 -0.20(-2.04%)
Dec 14, 2007 9.707 9.730 9.539 9.601 2,532,248 -0.10(-1.04%)
Dec 13, 2007 9.573 9.702 9.405 9.702 2,796,947 +0.12(+1.22%)
Dec 12, 2007 9.640 9.732 9.394 9.585 4,671,680 +0.25(+2.71%)
Dec 11, 2007 9.794 9.794 9.240 9.332 4,367,893 -0.41(-4.25%)
Dec 10, 2007 9.884 9.889 9.691 9.746 2,722,675 -0.06(-0.63%)
Dec 07, 2007 9.670 9.928 9.548 9.808 23,177,580 +0.14(+1.43%)
Dec 06, 2007 9.548 9.721 9.548 9.670 5,297,901 +0.13(+1.33%)
Dec 05, 2007 9.693 9.721 9.456 9.543 4,333,421 -0.07(-0.77%)
Dec 04, 2007 9.479 9.691 9.451 9.617 3,754,038 +0.13(+1.41%)
Dec 03, 2007 9.550 9.622 9.442 9.484 3,553,296 -0.15(-1.55%)
Nov 30, 2007 9.456 9.663 9.419 9.633 6,048,100 +0.23(+2.40%)
Nov 29, 2007 9.387 9.477 9.293 9.408 4,515,103 -0.01(-0.12%)
Nov 28, 2007 9.044 9.449 8.938 9.419 5,935,092 +0.38(+4.15%)
Nov 27, 2007 9.035 9.113 8.934 9.044 1,507,004 +0.13(+1.45%)
Nov 26, 2007 8.899 9.201 8.851 8.915 2,903,857 +0.06(+0.68%)
Nov 23, 2007 8.925 8.925 8.786 8.855 1,011,869 +0.08(+0.86%)
Nov 21, 2007 8.950 8.950 8.628 8.780 3,122,062 -0.16(-1.80%)
Nov 20, 2007 9.371 9.371 8.812 8.941 5,222,707 -0.27(-2.97%)
Nov 19, 2007 9.203 9.300 9.175 9.214 6,011,589 +0.03(+0.33%)
Nov 16, 2007 9.109 9.267 9.030 9.184 4,656,254 +0.04(+0.43%)
Nov 15, 2007 8.789 9.254 8.734 9.145 8,264,012 +0.39(+4.47%)
Nov 14, 2007 8.529 8.835 8.336 8.754 5,379,614 +0.34(+4.05%)
Nov 13, 2007 8.616 8.637 8.250 8.414 7,877,959 -0.10(-1.14%)
Nov 12, 2007 8.908 9.072 8.462 8.510 5,047,653 -0.50(-5.52%)
Nov 09, 2007 8.773 9.173 8.745 9.007 5,921,183 +0.19(+2.17%)
Nov 08, 2007 8.814 9.109 8.757 8.816 6,484,871 +0.14(+1.62%)
Nov 07, 2007 9.063 9.063 8.122 8.676 26,247,840 -0.38(-4.17%)
Nov 06, 2007 9.226 9.279 8.768 9.053 14,787,202 +0.15(+1.68%)
Nov 05, 2007 9.870 9.893 8.448 8.904 35,772,892 -1.07(-10.73%)
Nov 02, 2007 9.948 10.01 9.826 9.974 1,820,732 +0.10(+1.03%)
Nov 01, 2007 10.01 10.17 9.790 9.872 3,568,009 -0.27(-2.68%)
Oct 31, 2007 9.780 10.34 9.778 10.14 5,809,914 +0.33(+3.33%)
Oct 30, 2007 9.824 9.876 9.711 9.817 2,757,394 -0.04(-0.37%)
Oct 29, 2007 9.836 9.946 9.663 9.854 4,756,766 +0.01(+0.14%)
Oct 26, 2007 9.819 9.898 9.663 9.840 2,187,573 +0.06(+0.56%)
Oct 25, 2007 9.778 9.872 9.679 9.785 3,299,832 -0.01(-0.12%)
Oct 24, 2007 9.912 10.07 9.675 9.796 3,563,228 -0.12(-1.16%)
Oct 23, 2007 10.18 10.18 9.893 9.912 2,661,772 -0.24(-2.38%)
Oct 22, 2007 10.12 10.29 10.02 10.15 1,447,371 -0.01(-0.14%)
Oct 19, 2007 10.36 10.41 10.09 10.17 1,829,859 -0.22(-2.13%)
Oct 18, 2007 10.19 10.45 10.19 10.39 2,051,529 +0.17(+1.69%)
Oct 17, 2007 10.30 10.34 10.11 10.22 2,372,732 -0.02(-0.20%)
Oct 16, 2007 10.30 10.35 10.20 10.24 3,220,727 -0.17(-1.61%)
Oct 15, 2007 10.40 10.53 10.31 10.40 2,420,544 -0.12(-1.09%)
Oct 12, 2007 10.31 10.53 10.31 10.52 3,461,521 +0.21(+2.05%)
Oct 11, 2007 10.37 10.39 10.24 10.31 1,529,954 +0.02(+0.22%)
Oct 10, 2007 10.18 10.38 10.18 10.28 2,043,705 +0.06(+0.54%)
Oct 09, 2007 10.35 10.35 10.09 10.23 2,171,057 -0.10(-0.94%)
Oct 08, 2007 10.26 10.35 10.24 10.33 1,343,491 +0.11(+1.08%)
Oct 05, 2007 10.34 10.39 10.20 10.22 1,307,415 -0.05(-0.47%)
Oct 04, 2007 10.36 10.40 10.22 10.26 2,406,635 -0.11(-1.04%)
Oct 03, 2007 10.47 10.57 10.30 10.37 1,991,982 -0.12(-1.16%)
Oct 02, 2007 10.49 10.53 10.34 10.49 4,205,200 -0.03(-0.28%)
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