Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 7.630 7.700 7.320 7.490 243,294 -0.17(-2.22%)
Sep 27, 2007 7.790 7.800 7.590 7.660 128,043 -0.14(-1.79%)
Sep 26, 2007 7.590 7.800 7.510 7.800 273,164 +0.26(+3.45%)
Sep 25, 2007 7.300 7.570 7.230 7.540 125,077 +0.19(+2.59%)
Sep 24, 2007 7.420 7.480 7.260 7.350 142,148 -0.10(-1.34%)
Sep 21, 2007 7.510 7.510 7.350 7.450 280,338 +0.01(+0.13%)
Sep 20, 2007 7.510 7.580 7.290 7.440 182,005 -0.09(-1.20%)
Sep 19, 2007 7.630 7.670 7.430 7.530 205,472 -0.01(-0.13%)
Sep 18, 2007 7.310 7.630 7.190 7.540 207,281 +0.25(+3.43%)
Sep 17, 2007 7.320 7.340 7.120 7.290 138,793 -0.07(-0.95%)
Sep 14, 2007 7.400 7.430 7.230 7.360 211,659 -0.06(-0.81%)
Sep 13, 2007 7.490 7.580 7.370 7.420 293,040 -0.04(-0.54%)
Sep 12, 2007 7.450 7.700 7.400 7.460 169,594 -0.04(-0.53%)
Sep 11, 2007 7.580 7.600 7.400 7.500 166,953 -0.03(-0.40%)
Sep 10, 2007 7.630 7.690 7.390 7.530 377,369 -0.08(-1.05%)
Sep 07, 2007 7.700 7.700 7.550 7.610 136,207 -0.08(-1.04%)
Sep 06, 2007 7.670 7.760 7.620 7.690 376,012 +0.06(+0.79%)
Sep 05, 2007 7.700 7.730 7.550 7.630 216,007 -0.07(-0.91%)
Sep 04, 2007 7.550 7.780 7.470 7.700 227,410 +0.10(+1.32%)
Aug 31, 2007 7.680 7.680 7.450 7.600 179,900 +0.05(+0.66%)
Aug 30, 2007 7.490 7.720 7.410 7.550 136,439 -0.04(-0.53%)
Aug 29, 2007 7.560 7.690 7.420 7.590 97,455 +0.06(+0.80%)
Aug 28, 2007 7.590 7.620 7.400 7.530 179,243 -0.10(-1.31%)
Aug 27, 2007 7.700 7.750 7.500 7.630 95,173 -0.02(-0.26%)
Aug 24, 2007 7.680 7.700 7.380 7.650 118,355 -0.01(-0.13%)
Aug 23, 2007 7.570 7.660 7.350 7.660 183,233 +0.04(+0.52%)
Aug 22, 2007 7.530 7.720 7.530 7.620 226,555 +0.10(+1.33%)
Aug 21, 2007 7.650 7.650 7.450 7.520 102,265 -0.08(-1.05%)
Aug 20, 2007 7.670 7.800 7.410 7.600 179,106 -0.07(-0.91%)
Aug 17, 2007 7.940 7.960 7.580 7.670 398,717 +0.18(+2.40%)
Aug 16, 2007 7.400 7.640 7.250 7.490 380,872 +0.08(+1.08%)
Aug 15, 2007 7.300 7.550 7.200 7.410 354,549 +0.16(+2.21%)
Aug 14, 2007 7.290 7.400 7.160 7.250 391,588 -0.06(-0.82%)
Aug 13, 2007 7.500 7.500 7.060 7.310 597,968 -0.11(-1.48%)
Aug 10, 2007 7.540 7.980 6.960 7.420 1,091,049 -0.38(-4.87%)
Aug 09, 2007 7.500 8.000 7.260 7.800 1,390,424 +0.35(+4.70%)
Aug 08, 2007 7.070 7.750 6.960 7.450 1,261,971 +0.39(+5.52%)
Aug 07, 2007 7.070 7.170 6.906 7.060 479,885 -0.05(-0.70%)
Aug 06, 2007 6.950 7.130 6.690 7.110 434,584 +0.18(+2.60%)
Aug 03, 2007 6.890 7.020 6.790 6.930 459,301 -0.11(-1.56%)
Aug 02, 2007 6.810 7.100 6.510 7.040 662,941 +0.23(+3.38%)
Aug 01, 2007 6.750 6.860 6.530 6.810 582,210 +0.03(+0.44%)
Jul 31, 2007 6.840 6.890 6.660 6.780 362,955 -0.02(-0.29%)
Jul 30, 2007 6.860 6.860 6.630 6.800 259,965 +0.04(+0.59%)
Jul 27, 2007 6.560 6.840 6.480 6.760 897,022 +0.12(+1.81%)
Jul 26, 2007 6.800 6.850 6.420 6.640 379,683 -0.23(-3.35%)
Jul 25, 2007 7.090 7.130 6.748 6.870 295,650 -0.14(-2.00%)
Jul 24, 2007 7.150 7.240 6.900 7.010 414,328 -0.24(-3.31%)
Jul 23, 2007 7.350 7.350 7.140 7.250 137,090 -0.08(-1.09%)
Jul 20, 2007 7.360 7.360 7.110 7.330 479,218 -0.05(-0.68%)
Jul 19, 2007 7.250 7.400 7.180 7.380 342,348 +0.24(+3.36%)
Jul 18, 2007 7.090 7.160 7.020 7.140 250,306 +0.00(+0.00%)
Jul 17, 2007 7.120 7.240 7.000 7.140 257,071 +0.03(+0.42%)
Jul 16, 2007 6.950 7.110 6.910 7.110 472,243 +0.12(+1.72%)
Jul 13, 2007 7.000 7.000 6.930 6.990 269,347 +0.01(+0.14%)
Jul 12, 2007 6.940 6.980 6.840 6.980 110,066 +0.10(+1.45%)
Jul 11, 2007 6.880 6.968 6.760 6.880 213,901 -0.03(-0.43%)
Jul 10, 2007 7.000 7.100 6.850 6.910 433,296 -0.09(-1.29%)
Jul 09, 2007 7.000 7.030 6.820 7.000 162,819 +0.00(+0.00%)
Jul 06, 2007 6.980 7.010 6.940 7.000 584,694 +0.00(+0.00%)
Jul 05, 2007 6.800 7.010 6.780 7.000 265,738 +0.07(+1.01%)
Jul 03, 2007 6.800 7.100 6.800 6.930 86,779 -0.01(-0.14%)
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