Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.460 7.250 6.400 6.990 2,094,900 +0.52(+8.04%)
Jun 28, 2007 6.370 6.490 6.290 6.470 212,748 +0.13(+2.05%)
Jun 27, 2007 6.310 6.430 6.100 6.340 426,648 -0.03(-0.47%)
Jun 26, 2007 6.280 6.480 6.250 6.370 287,463 +0.10(+1.59%)
Jun 25, 2007 6.270 6.590 6.110 6.270 331,843 -0.02(-0.32%)
Jun 22, 2007 6.370 6.430 6.160 6.290 488,501 -0.13(-2.02%)
Jun 21, 2007 6.450 6.640 6.275 6.420 312,151 +0.03(+0.47%)
Jun 20, 2007 6.570 6.820 6.330 6.390 298,200 -0.19(-2.89%)
Jun 19, 2007 6.730 6.890 6.540 6.580 267,500 -0.09(-1.35%)
Jun 18, 2007 6.670 6.920 6.550 6.670 234,300 -0.02(-0.30%)
Jun 15, 2007 6.930 6.930 6.550 6.690 356,600 -0.08(-1.18%)
Jun 14, 2007 6.780 6.900 6.660 6.770 173,200 +0.05(+0.74%)
Jun 13, 2007 6.770 6.840 6.690 6.720 240,800 -0.01(-0.15%)
Jun 12, 2007 6.790 7.000 6.560 6.730 312,200 -0.07(-1.03%)
Jun 11, 2007 6.360 7.000 6.360 6.800 338,571 +0.43(+6.75%)
Jun 08, 2007 6.290 6.660 6.290 6.370 189,345 -0.06(-0.93%)
Jun 07, 2007 6.630 7.010 6.230 6.430 485,593 -0.25(-3.74%)
Jun 06, 2007 6.730 6.960 6.450 6.680 429,413 -0.11(-1.62%)
Jun 05, 2007 6.830 7.000 6.600 6.790 282,855 -0.08(-1.16%)
Jun 04, 2007 7.050 7.100 6.760 6.870 203,174 -0.14(-2.00%)
Jun 01, 2007 7.090 7.170 6.950 7.010 252,873 +0.01(+0.21%)
May 31, 2007 6.940 7.100 6.830 6.995 1,131,857 +0.13(+1.97%)
May 30, 2007 6.840 6.980 6.660 6.860 310,172 -0.01(-0.15%)
May 29, 2007 6.840 7.050 6.710 6.870 247,613 +0.01(+0.15%)
May 25, 2007 6.710 7.000 6.560 6.860 294,998 +0.19(+2.85%)
May 24, 2007 6.610 7.000 6.430 6.670 313,525 +0.03(+0.45%)
May 23, 2007 6.850 6.850 6.530 6.640 265,528 -0.09(-1.34%)
May 22, 2007 6.770 6.850 6.670 6.730 318,001 -0.07(-1.03%)
May 21, 2007 6.770 6.990 6.600 6.800 432,150 +0.03(+0.44%)
May 18, 2007 6.700 6.920 6.480 6.770 1,526,717 +0.10(+1.50%)
May 17, 2007 6.620 6.800 6.480 6.670 332,970 +0.02(+0.30%)
May 16, 2007 6.660 7.350 6.360 6.650 281,754 +0.02(+0.30%)
May 15, 2007 6.590 7.000 6.160 6.630 835,886 +0.01(+0.15%)
May 14, 2007 7.050 7.050 6.500 6.620 637,385 -0.38(-5.43%)
May 11, 2007 7.050 7.200 6.810 7.000 455,041 -0.05(-0.71%)
May 10, 2007 7.320 7.390 7.000 7.050 543,661 -0.32(-4.34%)
May 09, 2007 7.100 7.710 7.000 7.370 355,767 +0.25(+3.51%)
May 08, 2007 7.240 7.240 6.860 7.120 387,646 -0.20(-2.73%)
May 07, 2007 7.300 7.400 7.260 7.320 255,464 +0.00(+0.00%)
May 04, 2007 7.260 7.410 7.260 7.320 303,548 +0.01(+0.14%)
May 03, 2007 7.360 7.420 7.270 7.310 198,378 -0.07(-0.95%)
May 02, 2007 6.950 7.520 6.950 7.380 205,286 +0.03(+0.41%)
May 01, 2007 7.220 7.400 7.000 7.350 281,257 +0.11(+1.52%)
Apr 30, 2007 7.300 7.500 7.150 7.240 352,223 -0.06(-0.82%)
Apr 27, 2007 7.250 7.350 7.250 7.300 275,645 -0.02(-0.27%)
Apr 26, 2007 7.200 7.330 7.200 7.320 216,416 +0.02(+0.27%)
Apr 25, 2007 7.350 7.356 7.270 7.300 163,283 -0.03(-0.41%)
Apr 24, 2007 7.240 7.380 7.240 7.330 300,029 +0.03(+0.41%)
Apr 23, 2007 7.240 7.370 7.240 7.300 227,927 -0.08(-1.08%)
Apr 20, 2007 7.510 7.550 7.310 7.380 258,020 -0.01(-0.14%)
Apr 19, 2007 7.240 7.560 7.240 7.390 487,554 -0.06(-0.81%)
Apr 18, 2007 7.390 7.730 7.200 7.450 167,528 +0.01(+0.13%)
Apr 17, 2007 7.570 7.590 7.160 7.440 412,587 -0.06(-0.80%)
Apr 16, 2007 7.210 7.590 7.210 7.500 436,304 +0.15(+2.04%)
Apr 13, 2007 7.190 7.470 7.060 7.350 1,010,359 +0.20(+2.80%)
Apr 12, 2007 6.630 7.170 6.600 7.150 593,659 +0.46(+6.88%)
Apr 11, 2007 6.610 6.690 6.500 6.690 124,692 +0.04(+0.60%)
Apr 10, 2007 6.600 6.750 6.500 6.650 105,977 -0.04(-0.60%)
Apr 09, 2007 6.590 6.750 6.440 6.690 175,477 +0.06(+0.90%)
Apr 05, 2007 6.530 6.630 6.500 6.630 101,197 +0.06(+0.91%)
Apr 04, 2007 6.530 6.750 6.490 6.570 267,064 +0.07(+1.08%)
Apr 03, 2007 6.380 6.630 6.380 6.500 559,984 +0.03(+0.46%)
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