Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.610 5.690 5.590 5.650 51,978 +0.05(+0.89%)
May 30, 2007 5.610 5.630 5.570 5.600 93,871 -0.07(-1.23%)
May 29, 2007 5.710 5.710 5.570 5.670 97,932 -0.04(-0.70%)
May 25, 2007 5.740 5.770 5.600 5.710 105,644 -0.02(-0.35%)
May 24, 2007 5.690 5.810 5.600 5.730 173,233 +0.01(+0.17%)
May 23, 2007 5.750 5.750 5.598 5.720 93,272 -0.01(-0.17%)
May 22, 2007 5.700 5.770 5.660 5.730 127,459 +0.00(+0.00%)
May 21, 2007 5.460 5.750 5.460 5.730 106,243 +0.25(+4.56%)
May 18, 2007 5.410 5.480 5.360 5.480 116,627 +0.07(+1.29%)
May 17, 2007 5.540 5.560 5.350 5.410 121,217 -0.13(-2.35%)
May 16, 2007 5.360 5.540 5.350 5.540 190,867 +0.21(+3.94%)
May 15, 2007 5.410 5.520 5.310 5.330 287,578 -0.09(-1.66%)
May 14, 2007 5.550 5.600 5.390 5.420 172,794 -0.15(-2.69%)
May 11, 2007 5.480 5.570 5.450 5.570 102,672 +0.09(+1.64%)
May 10, 2007 5.550 5.580 5.450 5.480 199,802 -0.11(-1.97%)
May 09, 2007 5.620 5.660 5.580 5.590 113,867 -0.08(-1.41%)
May 08, 2007 5.660 5.680 5.580 5.670 130,305 -0.04(-0.70%)
May 07, 2007 5.610 5.740 5.610 5.710 139,593 +0.08(+1.42%)
May 04, 2007 5.620 5.690 5.590 5.630 133,339 +0.03(+0.54%)
May 03, 2007 5.690 5.750 5.600 5.600 272,974 -0.11(-1.93%)
May 02, 2007 5.790 5.790 5.650 5.710 168,993 -0.08(-1.38%)
May 01, 2007 5.770 5.900 5.510 5.790 237,365 +0.11(+1.94%)
Apr 30, 2007 5.840 5.840 5.590 5.680 154,793 -0.12(-2.07%)
Apr 27, 2007 5.720 5.910 5.690 5.800 92,852 +0.05(+0.87%)
Apr 26, 2007 5.730 6.000 5.660 5.750 69,773 -0.01(-0.17%)
Apr 25, 2007 5.750 5.800 5.690 5.760 86,117 -0.01(-0.17%)
Apr 24, 2007 5.610 5.790 5.568 5.770 99,008 +0.15(+2.67%)
Apr 23, 2007 5.680 5.680 5.550 5.620 52,695 -0.08(-1.40%)
Apr 20, 2007 5.660 5.739 5.560 5.700 112,742 +0.14(+2.52%)
Apr 19, 2007 5.600 5.660 5.480 5.560 69,270 -0.06(-1.07%)
Apr 18, 2007 5.840 5.840 5.590 5.620 102,774 -0.26(-4.42%)
Apr 17, 2007 5.830 5.900 5.650 5.880 177,460 +0.04(+0.68%)
Apr 16, 2007 5.740 5.860 5.730 5.840 105,540 +0.14(+2.46%)
Apr 13, 2007 5.410 5.730 5.390 5.700 236,913 +0.31(+5.75%)
Apr 12, 2007 5.300 5.410 5.300 5.390 282,024 +0.03(+0.56%)
Apr 11, 2007 5.350 5.360 5.280 5.360 131,209 +0.03(+0.56%)
Apr 10, 2007 5.270 5.350 5.270 5.330 74,432 +0.05(+0.95%)
Apr 09, 2007 5.320 5.340 5.250 5.280 353,655 -0.06(-1.12%)
Apr 05, 2007 5.320 5.360 5.250 5.340 103,260 +0.01(+0.19%)
Apr 04, 2007 5.300 5.350 5.270 5.330 153,313 +0.03(+0.57%)
Apr 03, 2007 5.350 5.380 5.300 5.300 108,076 -0.04(-0.75%)
Apr 02, 2007 5.360 5.400 5.230 5.340 101,120 -0.02(-0.37%)
Mar 30, 2007 5.320 5.360 5.280 5.360 178,268 +0.05(+0.94%)
Mar 29, 2007 5.280 5.320 5.250 5.310 146,933 -0.01(-0.19%)
Mar 28, 2007 5.400 5.410 5.270 5.320 302,471 -0.10(-1.85%)
Mar 27, 2007 5.460 5.460 5.310 5.420 89,038 -0.04(-0.73%)
Mar 26, 2007 5.390 5.460 5.350 5.460 64,962 +0.05(+0.92%)
Mar 23, 2007 5.460 5.470 5.320 5.410 80,232 -0.05(-0.92%)
Mar 22, 2007 5.470 5.470 5.400 5.460 153,146 +0.00(+0.00%)
Mar 21, 2007 5.350 5.460 5.350 5.460 136,025 +0.10(+1.87%)
Mar 20, 2007 5.360 5.400 5.300 5.360 111,544 -0.01(-0.19%)
Mar 19, 2007 5.350 5.460 5.270 5.370 141,237 +0.05(+0.94%)
Mar 16, 2007 5.320 5.380 5.240 5.320 348,949 +0.01(+0.19%)
Mar 15, 2007 5.370 5.420 5.200 5.310 305,135 -0.08(-1.48%)
Mar 14, 2007 5.390 5.480 5.370 5.390 322,444 -0.02(-0.37%)
Mar 13, 2007 5.400 5.480 5.350 5.410 250,394 +0.01(+0.19%)
Mar 12, 2007 5.370 5.420 5.340 5.400 92,582 +0.03(+0.56%)
Mar 09, 2007 5.410 5.410 5.330 5.370 138,305 +0.01(+0.19%)
Mar 08, 2007 5.340 5.380 5.300 5.360 138,467 +0.05(+0.94%)
Mar 07, 2007 5.220 5.340 5.200 5.310 287,650 +0.06(+1.14%)
Mar 06, 2007 5.290 5.350 5.220 5.250 179,782 +0.02(+0.38%)
Mar 05, 2007 5.200 5.350 5.160 5.230 163,143 -0.02(-0.38%)
Mar 02, 2007 5.260 5.350 5.200 5.250 486,532 -0.06(-1.13%)
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