Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.200 7.510 7.060 7.500 227,138 +0.18(+2.46%)
Jan 30, 2008 7.270 7.500 7.250 7.320 564,512 +0.01(+0.14%)
Jan 29, 2008 7.730 7.780 7.300 7.310 1,092,762 -0.42(-5.43%)
Jan 28, 2008 7.480 7.810 7.440 7.730 241,013 +0.25(+3.34%)
Jan 25, 2008 7.390 7.490 7.160 7.480 400,806 +0.14(+1.91%)
Jan 24, 2008 7.450 7.450 7.280 7.340 562,995 -0.16(-2.13%)
Jan 23, 2008 7.340 7.510 7.080 7.500 522,485 -0.03(-0.40%)
Jan 22, 2008 7.460 7.750 7.180 7.530 758,782 -0.32(-4.08%)
Jan 21, 2008 7.920 8.150 7.690 7.850 636,639 +0.00(+0.00%)
Jan 18, 2008 7.920 8.150 7.690 7.850 636,639 -0.13(-1.63%)
Jan 17, 2008 8.090 8.120 7.910 7.980 430,657 -0.09(-1.12%)
Jan 16, 2008 7.820 8.190 7.820 8.070 893,486 +0.25(+3.20%)
Jan 15, 2008 7.610 7.840 7.520 7.820 322,746 +0.10(+1.30%)
Jan 14, 2008 7.690 7.750 7.460 7.720 1,484,546 +0.06(+0.78%)
Jan 11, 2008 7.670 7.700 7.528 7.660 714,451 -0.04(-0.52%)
Jan 10, 2008 7.400 7.710 7.270 7.700 541,316 +0.20(+2.67%)
Jan 09, 2008 7.350 7.500 7.210 7.500 347,077 +0.12(+1.63%)
Jan 08, 2008 7.340 7.440 7.230 7.380 273,433 +0.06(+0.82%)
Jan 07, 2008 7.440 7.450 7.220 7.320 363,848 -0.07(-0.95%)
Jan 04, 2008 7.240 7.400 7.190 7.390 343,957 +0.04(+0.54%)
Jan 03, 2008 7.250 7.400 7.200 7.350 303,209 +0.05(+0.68%)
Jan 02, 2008 7.230 7.460 7.080 7.300 230,521 -0.04(-0.54%)
Jan 01, 2008 7.320 7.500 7.160 7.340 300,015 +0.00(+0.00%)
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%)
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