Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.320 7.500 7.160 7.340 300,015 +0.00(+0.00%)
Dec 28, 2007 7.370 7.430 7.200 7.340 124,773 +0.02(+0.27%)
Dec 27, 2007 7.450 7.510 7.250 7.320 170,505 -0.12(-1.61%)
Dec 26, 2007 7.200 7.470 7.060 7.440 175,510 +0.23(+3.19%)
Dec 24, 2007 7.220 7.280 7.020 7.210 192,823 +0.05(+0.70%)
Dec 21, 2007 6.720 7.240 6.620 7.160 705,277 +0.54(+8.16%)
Dec 20, 2007 6.620 6.630 6.250 6.620 140,561 +0.09(+1.38%)
Dec 19, 2007 6.540 6.680 6.330 6.530 169,559 +0.01(+0.15%)
Dec 18, 2007 6.400 6.770 5.820 6.520 950,187 +0.19(+3.00%)
Dec 17, 2007 6.380 6.520 6.170 6.330 242,080 -0.10(-1.56%)
Dec 14, 2007 6.700 6.720 6.410 6.430 459,918 -0.34(-5.02%)
Dec 13, 2007 6.780 6.850 6.580 6.770 325,969 -0.07(-1.02%)
Dec 12, 2007 6.940 7.060 6.770 6.840 444,355 +0.06(+0.88%)
Dec 11, 2007 7.030 7.070 6.760 6.780 153,436 -0.21(-3.00%)
Dec 10, 2007 7.200 7.200 6.920 6.990 167,234 -0.22(-3.05%)
Dec 07, 2007 7.200 7.210 6.980 7.210 169,711 +0.00(+0.00%)
Dec 06, 2007 7.060 7.220 6.920 7.210 703,525 +0.15(+2.12%)
Dec 05, 2007 7.500 7.500 7.040 7.060 264,249 -0.28(-3.81%)
Dec 04, 2007 7.580 7.580 7.310 7.340 73,922 -0.30(-3.93%)
Dec 03, 2007 7.640 7.710 7.540 7.640 119,931 +0.00(+0.00%)
Nov 30, 2007 7.670 7.800 7.490 7.640 345,186 +0.05(+0.66%)
Nov 29, 2007 7.400 7.610 7.340 7.590 229,307 +0.21(+2.85%)
Nov 28, 2007 7.100 7.490 7.020 7.380 352,222 +0.34(+4.83%)
Nov 27, 2007 7.020 7.220 6.920 7.040 325,039 +0.03(+0.43%)
Nov 26, 2007 6.850 7.140 6.850 7.010 993,201 +0.14(+2.04%)
Nov 23, 2007 6.650 6.910 6.500 6.870 51,621 +0.28(+4.25%)
Nov 21, 2007 6.700 6.700 6.510 6.590 459,270 -0.12(-1.79%)
Nov 20, 2007 6.880 6.940 6.330 6.710 715,113 -0.20(-2.89%)
Nov 19, 2007 6.870 6.950 6.740 6.910 204,982 -0.02(-0.29%)
Nov 16, 2007 7.020 7.140 6.820 6.930 398,839 -0.10(-1.42%)
Nov 15, 2007 6.970 7.060 6.890 7.030 202,959 +0.02(+0.29%)
Nov 14, 2007 7.140 7.140 6.890 7.010 138,329 -0.08(-1.13%)
Nov 13, 2007 6.880 7.130 6.710 7.090 169,193 +0.25(+3.65%)
Nov 12, 2007 6.940 7.160 6.810 6.840 168,944 -0.09(-1.30%)
Nov 09, 2007 6.940 7.030 6.630 6.930 185,160 -0.09(-1.28%)
Nov 08, 2007 6.800 7.100 6.740 7.020 246,932 +0.21(+3.08%)
Nov 07, 2007 7.040 7.190 6.800 6.810 286,974 -0.31(-4.35%)
Nov 06, 2007 7.080 7.180 6.910 7.120 270,541 +0.04(+0.56%)
Nov 05, 2007 7.140 7.240 6.860 7.080 470,845 -0.19(-2.61%)
Nov 02, 2007 7.340 7.580 7.090 7.270 1,025,932 +0.05(+0.69%)
Nov 01, 2007 7.380 7.400 7.040 7.220 344,162 -0.17(-2.23%)
Oct 31, 2007 7.240 7.450 7.100 7.385 287,218 +0.09(+1.30%)
Oct 30, 2007 7.040 7.400 7.040 7.290 300,182 -0.10(-1.35%)
Oct 29, 2007 7.100 7.420 7.100 7.390 261,548 +0.30(+4.23%)
Oct 26, 2007 7.160 7.430 7.030 7.090 203,450 +0.01(+0.14%)
Oct 25, 2007 7.050 7.390 6.900 7.080 399,630 +0.04(+0.57%)
Oct 24, 2007 7.140 7.140 6.850 7.040 179,305 -0.10(-1.40%)
Oct 23, 2007 7.030 7.160 6.860 7.140 196,082 +0.19(+2.73%)
Oct 22, 2007 6.850 7.100 6.800 6.950 216,900 +0.03(+0.43%)
Oct 19, 2007 7.210 7.270 6.890 6.920 247,036 -0.29(-4.02%)
Oct 18, 2007 7.390 7.450 7.180 7.210 148,169 -0.21(-2.83%)
Oct 17, 2007 7.520 7.590 7.280 7.420 98,462 -0.04(-0.54%)
Oct 16, 2007 7.520 7.560 7.370 7.460 82,645 -0.05(-0.67%)
Oct 15, 2007 7.470 7.650 7.300 7.510 128,818 +0.01(+0.13%)
Oct 12, 2007 7.480 7.620 7.400 7.500 113,865 +0.02(+0.27%)
Oct 11, 2007 7.700 7.730 7.300 7.480 292,346 -0.22(-2.86%)
Oct 10, 2007 7.900 7.950 7.620 7.700 846,669 -0.20(-2.53%)
Oct 09, 2007 7.740 7.950 7.700 7.900 91,188 +0.20(+2.60%)
Oct 08, 2007 7.840 7.840 7.640 7.700 171,905 -0.18(-2.28%)
Oct 05, 2007 7.680 7.900 7.570 7.880 291,539 +0.28(+3.68%)
Oct 04, 2007 7.700 7.860 7.550 7.600 305,518 -0.12(-1.55%)
Oct 03, 2007 7.650 7.800 7.620 7.720 174,575 +0.02(+0.26%)
Oct 02, 2007 7.790 7.790 7.500 7.700 73,584 +0.05(+0.65%)
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