Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 7.500 7.750 7.380 7.650 142,028 +0.16(+2.14%)
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%)
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