Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.831 4.841 4.714 4.841 1,334 +0.00(+0.00%)
Aug 28, 2008 4.519 4.860 4.519 4.841 5,441 +0.18(+3.76%)
Aug 27, 2008 4.675 4.675 4.558 4.665 9,295 -0.01(-0.21%)
Aug 26, 2008 4.695 4.724 4.587 4.675 38,912 +0.06(+1.27%)
Aug 25, 2008 4.695 4.695 4.558 4.617 36,859 +0.01(+0.21%)
Aug 22, 2008 4.519 4.802 4.519 4.607 10,176 -0.09(-1.87%)
Aug 21, 2008 4.578 4.860 4.568 4.695 32,848 +0.12(+2.55%)
Aug 20, 2008 4.607 4.607 4.490 4.578 11,191 -0.01(-0.21%)
Aug 19, 2008 4.597 4.607 4.441 4.587 16,016 +0.00(+0.00%)
Aug 18, 2008 5.113 5.113 4.539 4.587 48,411 -0.45(-8.90%)
Aug 15, 2008 5.094 5.094 5.016 5.035 21,561 +0.05(+0.98%)
Aug 14, 2008 5.016 5.230 4.656 4.987 15,696 -0.03(-0.58%)
Aug 13, 2008 5.298 5.337 4.841 5.016 35,767 -0.29(-5.50%)
Aug 12, 2008 5.766 5.873 5.074 5.308 68,140 -0.13(-2.33%)
Aug 11, 2008 5.746 5.746 5.308 5.435 11,447 -0.14(-2.45%)
Aug 08, 2008 5.493 5.688 5.493 5.571 18,105 +0.10(+1.78%)
Aug 07, 2008 5.367 5.493 5.357 5.474 5,898 +0.09(+1.63%)
Aug 06, 2008 5.279 5.396 5.269 5.386 25,394 +0.04(+0.73%)
Aug 05, 2008 5.893 5.910 5.016 5.347 79,249 -0.63(-10.59%)
Aug 04, 2008 5.844 5.990 5.844 5.980 3,137 -0.01(-0.16%)
Aug 01, 2008 5.893 6.019 5.552 5.990 6,403 -0.02(-0.32%)
Jul 31, 2008 5.951 6.039 5.610 6.009 3,624 +0.17(+2.84%)
Jul 30, 2008 5.932 5.932 5.300 5.844 14,938 -0.11(-1.80%)
Jul 29, 2008 5.951 6.039 5.789 5.951 18,958 -0.01(-0.16%)
Jul 28, 2008 5.756 6.224 5.756 5.961 6,837 +0.20(+3.55%)
Jul 25, 2008 5.620 6.263 5.542 5.756 15,859 -0.26(-4.37%)
Jul 24, 2008 6.224 6.711 5.902 6.019 10,117 -0.29(-4.63%)
Jul 23, 2008 6.350 6.584 5.406 6.311 37,012 -0.50(-7.30%)
Jul 22, 2008 6.945 7.081 6.779 6.808 8,232 -0.14(-1.96%)
Jul 21, 2008 7.091 7.091 6.818 6.944 8,108 -0.04(-0.56%)
Jul 18, 2008 6.584 7.091 6.584 6.983 12,546 -0.08(-1.10%)
Jul 17, 2008 6.915 7.110 6.662 7.061 25,410 +0.06(+0.83%)
Jul 16, 2008 7.013 7.022 6.925 7.003 8,084 +0.14(+1.99%)
Jul 15, 2008 6.818 6.886 6.574 6.867 24,551 +0.05(+0.71%)
Jul 14, 2008 6.750 6.857 6.721 6.818 19,558 +0.14(+2.04%)
Jul 11, 2008 6.526 6.691 6.526 6.681 17,413 +0.14(+2.08%)
Jul 10, 2008 6.380 6.545 6.331 6.545 19,953 +0.21(+3.38%)
Jul 09, 2008 6.233 6.350 6.058 6.331 17,967 +0.07(+1.09%)
Jul 08, 2008 6.087 6.272 5.805 6.263 10,191 +0.16(+2.55%)
Jul 07, 2008 5.844 6.107 5.844 6.107 28,185 +0.10(+1.62%)
Jul 04, 2008 5.990 6.428 5.941 6.009 14,867 +0.00(+0.00%)
Jul 03, 2008 5.990 6.428 5.941 6.009 14,867 -0.30(-4.78%)
Jul 02, 2008 5.630 6.380 5.630 6.311 5,144 +0.17(+2.69%)
Jul 01, 2008 5.815 6.146 5.620 6.146 50,719 +0.26(+4.47%)
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%)
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