Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.259 5.941 5.259 5.883 33,978 +0.21(+3.78%)
Jun 27, 2008 5.620 5.737 5.542 5.669 11,376 +0.17(+3.01%)
Jun 26, 2008 5.357 5.698 5.221 5.503 11,275 -0.02(-0.35%)
Jun 25, 2008 5.065 5.542 5.065 5.522 15,283 +0.04(+0.71%)
Jun 24, 2008 5.221 5.483 5.221 5.483 7,751 +0.06(+1.08%)
Jun 23, 2008 5.415 5.503 5.055 5.425 14,798 +0.00(+0.00%)
Jun 20, 2008 5.678 5.688 5.045 5.425 29,145 -0.06(-1.07%)
Jun 19, 2008 5.250 5.552 5.250 5.483 43,524 +0.28(+5.43%)
Jun 18, 2008 4.977 5.221 4.802 5.201 17,470 +0.02(+0.38%)
Jun 17, 2008 4.850 5.182 4.597 5.182 37,389 +0.38(+7.91%)
Jun 16, 2008 4.617 4.811 4.578 4.802 14,787 +0.00(+0.00%)
Jun 13, 2008 4.480 4.870 4.480 4.802 10,061 +0.34(+7.64%)
Jun 12, 2008 4.334 4.587 4.334 4.461 5,845 +0.09(+2.00%)
Jun 11, 2008 4.383 4.402 4.334 4.373 7,495 -0.05(-1.10%)
Jun 10, 2008 4.461 4.529 4.354 4.422 7,289 -0.11(-2.37%)
Jun 09, 2008 4.792 4.792 4.461 4.529 20,808 -0.19(-3.93%)
Jun 06, 2008 4.938 4.967 4.714 4.714 12,222 -0.12(-2.42%)
Jun 05, 2008 4.792 4.860 4.675 4.831 21,504 +0.05(+1.02%)
Jun 04, 2008 4.792 5.065 4.772 4.782 23,212 -0.08(-1.60%)
Jun 03, 2008 5.055 5.055 4.811 4.860 5,954 -0.01(-0.20%)
Jun 02, 2008 4.967 4.967 4.811 4.870 4,712 +0.00(+0.00%)
May 30, 2008 4.763 4.919 4.763 4.870 9,856 +0.14(+2.88%)
May 29, 2008 4.870 4.870 4.656 4.734 16,432 -0.14(-2.80%)
May 28, 2008 4.938 4.948 4.772 4.870 16,867 +0.06(+1.21%)
May 27, 2008 4.802 4.841 4.617 4.811 15,092 +0.12(+2.49%)
May 26, 2008 4.665 4.889 4.626 4.695 13,612 +0.00(+0.00%)
May 23, 2008 4.665 4.889 4.626 4.695 13,612 -0.12(-2.43%)
May 22, 2008 4.636 4.811 4.441 4.811 13,774 +0.10(+2.07%)
May 21, 2008 5.230 5.230 4.607 4.714 12,995 +0.03(+0.62%)
May 20, 2008 4.725 4.889 4.636 4.685 15,421 -0.20(-4.18%)
May 19, 2008 4.889 5.084 4.821 4.889 7,936 -0.23(-4.56%)
May 16, 2008 5.113 5.279 4.636 5.123 36,212 -0.10(-1.87%)
May 15, 2008 4.675 5.298 4.626 5.221 160,268 +0.73(+16.27%)
May 14, 2008 4.510 4.811 4.208 4.490 44,424 +0.03(+0.66%)
May 13, 2008 4.402 4.743 4.402 4.461 47,898 -0.35(-7.29%)
May 12, 2008 4.568 5.357 4.412 4.811 310,920 +0.40(+9.05%)
May 09, 2008 4.432 4.626 4.276 4.412 21,843 -0.08(-1.82%)
May 08, 2008 4.626 4.626 4.432 4.494 8,276 +0.04(+0.96%)
May 07, 2008 4.519 4.548 4.422 4.451 5,236 -0.07(-1.51%)
May 06, 2008 4.383 4.519 4.373 4.519 14,566 +0.09(+1.98%)
May 05, 2008 4.373 4.432 4.286 4.432 1,745 -0.04(-0.87%)
May 02, 2008 4.500 4.500 4.393 4.471 3,492 +0.07(+1.57%)
May 01, 2008 4.471 4.500 4.393 4.401 4,304 -0.17(-3.65%)
Apr 30, 2008 4.607 4.626 4.432 4.568 5,971 +0.10(+2.18%)
Apr 29, 2008 4.393 4.578 4.393 4.471 9,654 +0.10(+2.23%)
Apr 28, 2008 4.286 4.441 4.286 4.373 5,065 -0.07(-1.54%)
Apr 25, 2008 4.383 4.441 4.364 4.441 1,101 +0.00(+0.00%)
Apr 24, 2008 4.480 4.480 4.315 4.441 7,138 -0.11(-2.36%)
Apr 23, 2008 4.500 4.548 4.480 4.548 616 -0.02(-0.43%)
Apr 22, 2008 4.568 4.568 4.568 4.568 0 +0.00(+0.00%)
Apr 21, 2008 4.519 4.568 4.480 4.568 1,950 +0.00(+0.00%)
Apr 18, 2008 4.685 4.685 4.490 4.568 7,874 -0.11(-2.29%)
Apr 17, 2008 4.695 4.714 4.568 4.675 11,601 -0.02(-0.42%)
Apr 16, 2008 4.626 4.695 4.539 4.695 16,076 +0.08(+1.69%)
Apr 15, 2008 4.529 4.656 4.510 4.617 2,566 +0.07(+1.50%)
Apr 14, 2008 4.646 4.665 4.548 4.548 5,441 -0.03(-0.64%)
Apr 11, 2008 4.529 4.626 4.422 4.578 16,916 +0.18(+3.98%)
Apr 10, 2008 4.451 4.451 4.295 4.402 11,023 -0.05(-1.09%)
Apr 09, 2008 4.393 4.451 4.393 4.451 2,156 -0.04(-0.87%)
Apr 08, 2008 4.480 4.529 4.344 4.490 9,834 -0.04(-0.86%)
Apr 07, 2008 4.324 4.568 4.324 4.529 2,768 +0.24(+5.68%)
Apr 04, 2008 4.247 4.363 4.237 4.285 8,324 +0.05(+1.15%)
Apr 03, 2008 4.441 4.451 4.227 4.237 8,253 -0.20(-4.61%)
Apr 02, 2008 4.412 4.441 4.412 4.441 2,207 +0.14(+3.17%)
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