Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.730 6.764 6.715 6.725 82,371 -0.00(-0.07%)
May 30, 2007 6.633 6.812 6.609 6.730 145,198 +0.09(+1.31%)
May 29, 2007 6.672 6.711 6.628 6.643 77,036 +0.01(+0.15%)
May 25, 2007 6.682 6.682 6.570 6.633 173,866 +0.00(+0.00%)
May 24, 2007 6.653 6.653 6.623 6.633 43,697 +0.00(+0.00%)
May 23, 2007 6.662 6.667 6.633 6.633 45,661 +0.00(+0.00%)
May 22, 2007 6.638 6.657 6.623 6.633 47,935 +0.00(+0.00%)
May 21, 2007 6.556 6.653 6.556 6.633 19,949 +0.02(+0.37%)
May 18, 2007 6.672 6.682 6.609 6.609 46,043 +0.00(+0.00%)
May 17, 2007 6.653 6.720 6.609 6.609 28,708 +0.04(+0.66%)
May 16, 2007 6.619 6.667 6.522 6.565 36,970 -0.11(-1.67%)
May 15, 2007 6.517 6.866 6.517 6.677 63,045 +0.16(+2.45%)
May 14, 2007 6.594 6.594 6.473 6.517 33,655 -0.15(-2.18%)
May 11, 2007 6.149 6.696 6.072 6.662 60,377 -0.07(-1.01%)
May 10, 2007 6.754 6.812 6.730 6.730 20,282 +0.00(+0.07%)
May 09, 2007 6.783 6.890 6.653 6.725 23,700 -0.09(-1.35%)
May 08, 2007 6.783 6.851 6.711 6.817 8,055 -0.07(-1.05%)
May 07, 2007 6.909 6.909 6.832 6.890 41,049 -0.02(-0.35%)
May 04, 2007 6.943 6.967 6.914 6.914 7,435 -0.02(-0.35%)
May 03, 2007 6.870 6.938 6.846 6.938 10,925 +0.05(+0.77%)
May 02, 2007 6.836 6.924 6.836 6.885 26,455 +0.09(+1.35%)
May 01, 2007 6.899 6.899 6.788 6.793 83,414 -0.11(-1.54%)
Apr 30, 2007 6.764 6.899 6.764 6.899 22,045 +0.13(+1.86%)
Apr 27, 2007 6.798 6.803 6.653 6.774 11,875 -0.03(-0.43%)
Apr 26, 2007 6.807 6.899 6.769 6.803 154,924 -0.07(-0.99%)
Apr 25, 2007 6.812 6.899 6.778 6.870 32,329 +0.07(+1.07%)
Apr 24, 2007 6.803 6.827 6.778 6.798 18,588 +0.00(+0.07%)
Apr 23, 2007 6.778 6.817 6.764 6.793 24,390 +0.04(+0.57%)
Apr 20, 2007 6.769 6.798 6.754 6.754 28,746 +0.00(+0.00%)
Apr 19, 2007 6.803 6.899 6.754 6.754 835,448 -0.03(-0.43%)
Apr 18, 2007 6.803 6.827 6.778 6.783 20,428 -0.01(-0.21%)
Apr 17, 2007 6.740 6.832 6.740 6.798 9,699 +0.02(+0.29%)
Apr 16, 2007 6.764 6.851 6.691 6.778 54,348 -0.00(-0.07%)
Apr 13, 2007 6.788 6.788 6.783 6.783 413 -0.01(-0.21%)
Apr 12, 2007 6.807 6.807 6.798 6.798 413 +0.01(+0.21%)
Apr 11, 2007 6.803 6.812 6.783 6.783 619 -0.02(-0.28%)
Apr 10, 2007 6.778 6.803 6.778 6.803 4,027 +0.00(+0.07%)
Apr 09, 2007 6.807 6.841 6.778 6.798 44,217 -0.03(-0.50%)
Apr 05, 2007 6.841 6.846 6.803 6.832 7,022 +0.03(+0.43%)
Apr 04, 2007 6.803 6.836 6.778 6.803 223,257 +0.00(+0.00%)
Apr 03, 2007 6.778 6.866 6.774 6.803 35,311 +0.02(+0.36%)
Apr 02, 2007 6.778 6.793 6.764 6.778 28,913 -0.00(-0.07%)
Mar 30, 2007 6.793 6.793 6.764 6.783 9,325 +0.00(+0.07%)
Mar 29, 2007 6.783 6.803 6.672 6.778 17,289 +0.07(+1.08%)
Mar 28, 2007 6.749 6.754 6.701 6.706 16,936 +0.00(+0.00%)
Mar 27, 2007 6.706 6.706 6.706 6.706 3,294 -0.01(-0.22%)
Mar 26, 2007 6.740 6.803 6.657 6.720 31,910 +0.01(+0.22%)
Mar 23, 2007 6.711 6.730 6.701 6.706 22,535 +0.09(+1.32%)
Mar 22, 2007 6.585 6.657 6.585 6.619 8,468 +0.03(+0.51%)
Mar 21, 2007 6.599 6.643 6.585 6.585 7,460 -0.01(-0.15%)
Mar 20, 2007 6.565 6.643 6.565 6.594 25,476 -0.01(-0.22%)
Mar 19, 2007 6.638 6.638 6.594 6.609 8,075 -0.03(-0.51%)
Mar 16, 2007 6.488 6.667 6.464 6.643 14,664 +0.11(+1.71%)
Mar 15, 2007 6.531 6.575 6.488 6.531 92,419 -0.00(-0.07%)
Mar 14, 2007 6.686 6.686 6.536 6.536 60,559 -0.07(-1.10%)
Mar 13, 2007 6.657 6.730 6.594 6.609 29,039 -0.05(-0.73%)
Mar 12, 2007 6.696 6.769 6.633 6.657 12,499 +0.02(+0.36%)
Mar 09, 2007 6.706 6.774 6.633 6.633 14,251 -0.01(-0.22%)
Mar 08, 2007 6.715 6.720 6.633 6.648 26,850 -0.01(-0.14%)
Mar 07, 2007 6.715 6.730 6.643 6.657 12,749 -0.05(-0.72%)
Mar 06, 2007 6.585 6.778 6.570 6.706 18,078 +0.09(+1.39%)
Mar 05, 2007 6.551 6.619 6.536 6.614 12,923 -0.07(-1.01%)
Mar 02, 2007 6.725 6.725 6.682 6.682 413 -0.05(-0.72%)
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