Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.600 5.750 5.410 5.560 34,784 -0.14(-2.46%)
Feb 28, 2008 5.880 5.880 5.500 5.700 56,201 -0.26(-4.36%)
Feb 27, 2008 5.900 6.290 5.600 5.960 32,586 -0.18(-2.90%)
Feb 26, 2008 6.110 6.260 5.910 6.138 107,071 +0.02(+0.36%)
Feb 25, 2008 5.950 6.430 5.880 6.116 203,609 +0.19(+3.13%)
Feb 22, 2008 5.860 5.960 5.690 5.930 79,554 +0.16(+2.77%)
Feb 21, 2008 5.720 5.866 5.330 5.770 61,783 -0.03(-0.52%)
Feb 20, 2008 5.320 5.880 4.870 5.800 195,722 +0.50(+9.43%)
Feb 19, 2008 5.190 6.060 4.750 5.300 348,725 +0.06(+1.15%)
Feb 18, 2008 4.760 5.280 4.500 5.240 108,645 +0.00(+0.00%)
Feb 15, 2008 4.760 5.280 4.500 5.240 106,735 +0.41(+8.49%)
Feb 14, 2008 4.870 4.870 4.580 4.830 29,258 +0.01(+0.21%)
Feb 13, 2008 5.190 5.240 4.620 4.820 92,269 -0.33(-6.41%)
Feb 12, 2008 4.510 5.380 4.310 5.150 360,650 +0.82(+18.94%)
Feb 11, 2008 4.400 4.500 4.268 4.330 16,017 -0.02(-0.46%)
Feb 08, 2008 4.450 4.780 4.220 4.350 90,369 -0.18(-3.97%)
Feb 07, 2008 4.960 5.200 4.330 4.530 217,072 -0.74(-14.04%)
Feb 06, 2008 3.970 5.270 3.850 5.270 579,973 +1.28(+32.08%)
Feb 05, 2008 3.920 3.990 3.900 3.990 5,332 -0.00(-0.00%)
Feb 04, 2008 3.990 4.000 3.900 3.990 9,395 -0.01(-0.25%)
Feb 01, 2008 3.920 4.000 3.920 4.000 1,900 +0.07(+1.78%)
Jan 31, 2008 3.850 4.000 3.800 3.930 5,673 +0.18(+4.80%)
Jan 30, 2008 3.950 4.000 3.440 3.750 17,313 +0.00(+0.00%)
Jan 29, 2008 3.750 3.750 3.600 3.750 5,400 -0.20(-5.06%)
Jan 28, 2008 3.990 3.990 3.930 3.950 1,300 +0.24(+6.35%)
Jan 25, 2008 3.510 3.930 3.510 3.714 10,531 +0.17(+4.92%)
Jan 24, 2008 3.560 3.560 3.250 3.540 4,828 -0.08(-2.21%)
Jan 23, 2008 3.660 3.660 3.550 3.620 7,325 -0.08(-2.16%)
Jan 22, 2008 3.580 3.990 3.490 3.700 7,927 -0.17(-4.39%)
Jan 21, 2008 3.920 4.060 3.790 3.870 5,968 +0.00(+0.00%)
Jan 18, 2008 3.920 4.060 3.790 3.870 5,968 +0.08(+2.11%)
Jan 17, 2008 4.010 4.070 3.790 3.790 8,784 -0.24(-5.96%)
Jan 16, 2008 3.880 4.070 3.880 4.030 8,700 +0.05(+1.26%)
Jan 15, 2008 4.000 4.000 3.930 3.980 7,130 -0.01(-0.25%)
Jan 14, 2008 3.990 4.000 3.960 3.990 9,939 -0.05(-1.24%)
Jan 11, 2008 3.870 4.060 3.870 4.040 15,020 +0.18(+4.66%)
Jan 10, 2008 3.770 3.950 3.760 3.860 12,196 +0.01(+0.26%)
Jan 09, 2008 3.870 3.980 3.770 3.850 15,703 -0.20(-4.94%)
Jan 08, 2008 4.050 4.100 4.020 4.050 4,575 -0.05(-1.22%)
Jan 07, 2008 4.100 4.140 4.050 4.100 6,904 +0.10(+2.50%)
Jan 04, 2008 4.060 4.070 3.970 4.000 10,513 -0.03(-0.74%)
Jan 03, 2008 4.150 4.150 3.980 4.030 8,954 -0.02(-0.49%)
Jan 02, 2008 3.960 4.100 3.890 4.050 18,166 +0.24(+6.30%)
Jan 01, 2008 3.620 3.860 3.500 3.810 17,554 +0.00(+0.00%)
Dec 31, 2007 3.620 3.860 3.500 3.810 17,554 +0.14(+3.81%)
Dec 28, 2007 3.650 3.730 3.450 3.670 26,013 +0.11(+3.09%)
Dec 27, 2007 3.330 3.620 3.330 3.560 8,532 +0.01(+0.28%)
Dec 26, 2007 3.550 3.550 3.550 3.550 3,530 +0.03(+0.85%)
Dec 24, 2007 3.120 3.520 3.120 3.520 1,700 +0.07(+2.03%)
Dec 21, 2007 3.530 3.540 3.150 3.450 20,240 -0.08(-2.27%)
Dec 20, 2007 3.500 3.550 3.370 3.530 7,249 +0.05(+1.44%)
Dec 19, 2007 3.470 3.500 3.350 3.480 9,150 +0.05(+1.46%)
Dec 18, 2007 3.460 3.480 2.760 3.430 9,120 +0.04(+1.18%)
Dec 17, 2007 3.370 3.460 3.270 3.390 4,885 -0.02(-0.58%)
Dec 14, 2007 3.240 3.420 3.240 3.410 9,618 +0.06(+1.79%)
Dec 13, 2007 3.290 3.400 3.290 3.350 1,700 -0.09(-2.62%)
Dec 12, 2007 3.500 3.550 3.140 3.440 16,899 -0.01(-0.29%)
Dec 11, 2007 3.450 3.540 3.450 3.450 7,695 +0.03(+0.88%)
Dec 10, 2007 3.290 3.500 3.250 3.420 10,435 +0.19(+5.88%)
Dec 07, 2007 3.100 3.250 3.000 3.230 31,754 +0.17(+5.56%)
Dec 06, 2007 2.930 3.330 2.900 3.060 21,289 +0.22(+7.75%)
Dec 05, 2007 3.010 3.010 2.840 2.840 12,278 -0.16(-5.33%)
Dec 04, 2007 3.040 3.040 3.000 3.000 3,600 -0.02(-0.66%)
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