Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.380 3.510 3.250 3.350 26,042 +0.18(+5.68%)
Jun 27, 2008 4.060 4.060 2.900 3.170 107,578 -0.83(-20.75%)
Jun 26, 2008 4.750 5.000 3.933 4.000 99,399 -0.75(-15.79%)
Jun 25, 2008 4.440 5.010 4.440 4.750 48,063 +0.38(+8.70%)
Jun 24, 2008 4.190 4.471 4.070 4.370 35,746 +0.24(+5.81%)
Jun 23, 2008 4.160 4.200 4.050 4.130 164,592 -0.07(-1.67%)
Jun 20, 2008 3.380 4.250 3.140 4.200 61,785 +0.75(+21.74%)
Jun 19, 2008 3.070 3.500 3.070 3.450 43,751 +0.43(+14.24%)
Jun 18, 2008 2.980 3.310 2.910 3.020 63,746 +0.00(+0.00%)
Jun 17, 2008 3.000 3.140 2.990 3.020 96,710 +0.03(+1.00%)
Jun 16, 2008 3.470 3.500 2.900 2.990 75,683 -0.47(-13.58%)
Jun 13, 2008 3.410 3.520 3.410 3.460 9,900 +0.04(+1.17%)
Jun 12, 2008 3.530 3.740 3.370 3.420 33,790 -0.06(-1.58%)
Jun 11, 2008 3.450 3.840 3.310 3.475 56,887 +0.06(+1.61%)
Jun 10, 2008 3.460 3.760 3.300 3.420 40,175 -0.38(-10.00%)
Jun 09, 2008 3.800 4.000 3.620 3.800 66,924 +0.15(+4.11%)
Jun 06, 2008 3.800 3.800 3.650 3.650 32,480 -0.15(-3.95%)
Jun 05, 2008 3.880 3.990 3.760 3.800 30,488 -0.02(-0.52%)
Jun 04, 2008 4.100 4.200 3.660 3.820 64,048 -0.26(-6.37%)
Jun 03, 2008 4.530 4.530 4.000 4.080 26,653 -0.42(-9.33%)
Jun 02, 2008 4.650 4.700 4.500 4.500 18,847 -0.24(-5.06%)
May 30, 2008 4.750 5.000 4.500 4.740 32,592 -0.01(-0.21%)
May 29, 2008 4.850 4.950 4.750 4.750 12,481 -0.20(-4.04%)
May 28, 2008 4.920 5.010 4.860 4.950 21,322 -0.01(-0.20%)
May 27, 2008 5.020 5.040 4.960 4.960 15,750 -0.01(-0.20%)
May 26, 2008 5.220 5.260 4.960 4.970 26,119 +0.00(+0.00%)
May 23, 2008 5.220 5.260 4.960 4.970 26,119 -0.07(-1.39%)
May 22, 2008 5.120 5.320 5.030 5.040 47,489 -0.08(-1.56%)
May 21, 2008 5.030 5.230 5.030 5.120 68,283 +0.09(+1.79%)
May 20, 2008 5.110 5.370 5.010 5.030 66,890 -0.14(-2.71%)
May 19, 2008 5.220 5.250 5.030 5.170 13,660 -0.20(-3.72%)
May 16, 2008 5.300 5.390 5.260 5.370 5,100 +0.16(+3.07%)
May 15, 2008 5.520 5.590 5.120 5.210 32,693 -0.25(-4.58%)
May 14, 2008 5.340 5.580 5.340 5.460 5,108 +0.18(+3.41%)
May 13, 2008 5.410 5.420 5.170 5.280 11,250 -0.20(-3.65%)
May 12, 2008 5.500 5.590 5.480 5.480 5,528 -0.04(-0.72%)
May 09, 2008 5.590 5.610 5.500 5.520 5,804 -0.02(-0.36%)
May 08, 2008 5.590 5.620 5.500 5.540 8,700 -0.01(-0.18%)
May 07, 2008 5.550 5.940 5.500 5.550 9,400 -0.21(-3.65%)
May 06, 2008 5.650 5.760 5.640 5.760 3,720 +0.17(+3.04%)
May 05, 2008 5.790 5.840 5.560 5.590 5,804 -0.40(-6.68%)
May 02, 2008 5.690 5.990 5.690 5.990 4,205 +0.24(+4.17%)
May 01, 2008 5.690 5.750 5.650 5.750 5,383 +0.02(+0.35%)
Apr 30, 2008 5.740 5.750 5.580 5.730 4,462 +0.07(+1.24%)
Apr 29, 2008 5.665 5.690 5.410 5.660 4,260 +0.07(+1.25%)
Apr 28, 2008 5.750 5.750 5.570 5.590 5,647 -0.07(-1.24%)
Apr 25, 2008 5.450 5.790 5.450 5.660 9,228 +0.28(+5.20%)
Apr 24, 2008 5.380 5.640 5.370 5.380 7,993 -0.06(-1.10%)
Apr 23, 2008 5.550 5.560 5.370 5.440 26,754 -0.11(-1.98%)
Apr 22, 2008 5.740 5.790 5.540 5.550 16,502 -0.05(-0.89%)
Apr 21, 2008 6.150 6.150 5.500 5.600 25,300 -0.49(-8.05%)
Apr 18, 2008 5.750 6.090 5.470 6.090 12,500 +0.54(+9.73%)
Apr 17, 2008 5.580 5.764 5.550 5.550 12,632 +0.07(+1.28%)
Apr 16, 2008 6.000 6.010 5.440 5.480 44,927 -0.50(-8.36%)
Apr 15, 2008 5.625 6.110 5.520 5.980 19,356 +0.23(+4.00%)
Apr 14, 2008 5.580 5.750 5.410 5.750 16,478 +0.12(+2.13%)
Apr 11, 2008 5.580 5.770 5.470 5.630 8,875 +0.09(+1.62%)
Apr 10, 2008 5.440 5.785 5.420 5.540 9,592 -0.10(-1.77%)
Apr 09, 2008 6.220 6.220 5.570 5.640 15,000 -0.61(-9.76%)
Apr 08, 2008 5.690 6.250 5.680 6.250 14,117 +0.55(+9.65%)
Apr 07, 2008 5.650 5.750 5.500 5.700 18,940 +0.17(+3.07%)
Apr 04, 2008 5.500 5.690 5.380 5.530 25,891 -0.22(-3.83%)
Apr 03, 2008 6.090 6.090 5.650 5.750 12,300 -0.48(-7.70%)
Apr 02, 2008 5.610 6.450 5.350 6.230 35,219 +0.75(+13.69%)
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