Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.734 6.966 6.691 6.927 1,361,088 +0.23(+3.45%)
Mar 28, 2008 6.860 6.985 6.696 6.696 768,507 -0.14(-2.11%)
Mar 27, 2008 7.120 7.178 6.840 6.840 939,655 -0.27(-3.79%)
Mar 26, 2008 6.995 7.187 6.937 7.110 976,250 +0.07(+0.96%)
Mar 25, 2008 6.985 7.120 6.908 7.043 761,955 +0.09(+1.25%)
Mar 24, 2008 6.638 7.014 6.638 6.956 876,072 +0.36(+5.40%)
Mar 21, 2008 6.600 6.648 6.310 6.600 2,566,496 +0.00(+0.00%)
Mar 20, 2008 6.600 6.648 6.310 6.600 2,566,496 +0.20(+3.16%)
Mar 19, 2008 6.734 6.763 6.397 6.397 965,854 -0.27(-4.05%)
Mar 18, 2008 6.551 6.725 6.359 6.667 1,113,489 +0.25(+3.90%)
Mar 17, 2008 6.243 6.571 6.214 6.416 1,106,197 -0.02(-0.30%)
Mar 14, 2008 6.763 6.763 6.330 6.436 1,096,454 -0.26(-3.88%)
Mar 13, 2008 6.590 6.725 6.503 6.696 1,773,980 +0.02(+0.29%)
Mar 12, 2008 6.725 6.869 6.590 6.677 912,929 -0.03(-0.43%)
Mar 11, 2008 6.378 6.705 6.359 6.705 1,623,945 +0.50(+8.07%)
Mar 10, 2008 6.320 6.368 6.195 6.205 600,547 -0.08(-1.23%)
Mar 07, 2008 6.195 6.445 6.156 6.282 959,689 +0.00(+0.00%)
Mar 06, 2008 6.494 6.580 6.272 6.282 726,160 -0.26(-3.98%)
Mar 05, 2008 6.619 6.657 6.473 6.542 711,159 -0.04(-0.59%)
Mar 04, 2008 6.532 6.686 6.455 6.580 1,057,325 -0.04(-0.58%)
Mar 03, 2008 6.783 6.792 6.503 6.619 865,389 -0.17(-2.55%)
Feb 29, 2008 6.850 6.995 6.763 6.792 824,603 -0.16(-2.35%)
Feb 28, 2008 7.399 7.399 6.956 6.956 1,060,563 -0.49(-6.60%)
Feb 27, 2008 7.178 7.467 7.178 7.447 759,879 +0.20(+2.79%)
Feb 26, 2008 6.956 7.293 6.956 7.245 1,181,869 +0.23(+3.30%)
Feb 25, 2008 6.927 7.033 6.783 7.014 868,580 +0.11(+1.53%)
Feb 22, 2008 6.811 6.937 6.773 6.908 842,892 +0.10(+1.41%)
Feb 21, 2008 7.120 7.284 6.783 6.811 1,088,908 -0.42(-5.86%)
Feb 20, 2008 7.052 7.332 7.023 7.235 1,160,637 +0.12(+1.62%)
Feb 19, 2008 7.120 7.158 7.014 7.120 828,850 +0.14(+2.07%)
Feb 18, 2008 7.062 7.129 6.917 6.975 581,613 +0.00(+0.00%)
Feb 15, 2008 7.062 7.129 6.917 6.975 581,613 -0.15(-2.16%)
Feb 14, 2008 7.226 7.264 7.091 7.129 738,336 -0.07(-0.94%)
Feb 13, 2008 7.197 7.293 7.081 7.197 861,926 +0.05(+0.67%)
Feb 12, 2008 7.226 7.312 6.879 7.149 989,593 -0.15(-2.11%)
Feb 11, 2008 7.255 7.399 7.072 7.303 884,507 +0.03(+0.40%)
Feb 08, 2008 7.274 7.390 7.062 7.274 1,167,708 -0.03(-0.40%)
Feb 07, 2008 6.966 7.303 6.937 7.303 1,036,189 +0.28(+3.98%)
Feb 06, 2008 7.158 7.322 7.023 7.023 584,939 -0.07(-0.95%)
Feb 05, 2008 7.351 7.390 7.081 7.091 897,707 -0.42(-5.64%)
Feb 04, 2008 7.467 7.621 7.312 7.515 729,132 +0.04(+0.52%)
Feb 01, 2008 7.457 7.582 7.293 7.476 845,976 +0.06(+0.78%)
Jan 31, 2008 6.850 7.418 6.850 7.418 1,305,062 +0.47(+6.80%)
Jan 30, 2008 7.052 7.312 6.946 6.946 755,687 -0.17(-2.44%)
Jan 29, 2008 7.120 7.216 6.927 7.120 568,692 +0.03(+0.41%)
Jan 28, 2008 6.850 7.120 6.744 7.091 676,335 +0.24(+3.52%)
Jan 25, 2008 7.091 7.158 6.821 6.850 845,857 -0.13(-1.80%)
Jan 24, 2008 7.062 7.264 6.927 6.975 1,242,753 -0.06(-0.82%)
Jan 23, 2008 6.754 7.091 6.600 7.033 1,241,398 +0.09(+1.25%)
Jan 22, 2008 6.754 7.168 6.609 6.946 1,085,014 +0.06(+0.84%)
Jan 21, 2008 6.937 7.197 6.850 6.889 1,144,988 +0.00(+0.00%)
Jan 18, 2008 6.937 7.197 6.850 6.889 1,144,988 -0.09(-1.24%)
Jan 17, 2008 7.120 7.341 6.975 6.975 846,286 -0.14(-2.03%)
Jan 16, 2008 6.995 7.303 6.956 7.120 1,150,484 +0.08(+1.09%)
Jan 15, 2008 7.091 7.120 6.946 7.043 1,002,669 -0.11(-1.48%)
Jan 14, 2008 7.023 7.197 6.998 7.149 1,024,609 +0.18(+2.63%)
Jan 11, 2008 6.975 7.110 6.850 6.966 1,229,584 -0.08(-1.09%)
Jan 10, 2008 6.995 7.226 6.860 7.043 1,279,753 -0.05(-0.68%)
Jan 09, 2008 7.274 7.457 6.937 7.091 1,072,462 -0.17(-2.39%)
Jan 08, 2008 7.621 7.765 7.235 7.264 1,025,143 -0.34(-4.44%)
Jan 07, 2008 7.621 7.785 7.515 7.601 849,118 +0.03(+0.38%)
Jan 04, 2008 7.939 8.054 7.524 7.573 1,032,733 -0.40(-4.96%)
Jan 03, 2008 8.247 8.286 7.958 7.968 793,950 -0.26(-3.16%)
Jan 02, 2008 8.286 8.440 8.045 8.228 977,987 -0.09(-1.04%)
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