Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.319 5.524 5.159 5.471 139,093 +0.19(+3.61%)
Jun 27, 2008 5.540 5.570 5.174 5.281 46,744 -0.05(-0.86%)
Jun 26, 2008 5.639 5.639 5.326 5.326 125,243 -0.27(-4.90%)
Jun 25, 2008 5.578 5.822 5.311 5.601 101,061 -0.05(-0.81%)
Jun 24, 2008 5.715 5.738 5.555 5.646 42,925 +0.00(+0.00%)
Jun 23, 2008 5.791 5.944 5.639 5.646 42,530 -0.07(-1.20%)
Jun 20, 2008 5.951 6.157 5.639 5.715 43,257 -0.01(-0.13%)
Jun 19, 2008 5.692 5.852 5.654 5.723 58,891 -0.05(-0.92%)
Jun 18, 2008 5.928 5.928 5.585 5.776 97,968 -0.18(-2.94%)
Jun 17, 2008 6.050 6.088 5.799 5.951 36,089 -0.05(-0.76%)
Jun 16, 2008 6.020 6.027 5.951 5.997 25,182 -0.02(-0.38%)
Jun 13, 2008 5.989 6.088 5.982 6.020 41,484 +0.02(+0.38%)
Jun 12, 2008 6.058 6.088 5.997 5.997 24,540 -0.04(-0.63%)
Jun 11, 2008 6.424 6.424 6.035 6.035 38,012 -0.25(-4.00%)
Jun 10, 2008 6.454 6.591 6.286 6.286 70,990 -0.22(-3.40%)
Jun 09, 2008 6.241 6.698 6.241 6.507 43,552 +0.30(+4.79%)
Jun 06, 2008 6.309 6.439 6.203 6.210 15,616 -0.17(-2.63%)
Jun 05, 2008 6.446 6.591 6.351 6.378 26,640 +0.02(+0.24%)
Jun 04, 2008 6.096 6.523 6.058 6.363 47,412 +0.28(+4.64%)
Jun 03, 2008 6.195 6.233 6.035 6.081 58,861 -0.13(-2.09%)
Jun 02, 2008 5.959 6.233 5.959 6.210 50,458 +0.32(+5.43%)
May 30, 2008 5.875 6.134 5.799 5.890 82,435 +0.11(+1.98%)
May 29, 2008 5.768 5.822 5.707 5.776 47,172 -0.02(-0.39%)
May 28, 2008 5.791 5.928 5.677 5.799 96,725 +0.05(+0.93%)
May 27, 2008 5.883 5.883 5.715 5.745 32,750 -0.05(-0.79%)
May 26, 2008 5.944 5.944 5.730 5.791 54,029 +0.00(+0.00%)
May 23, 2008 5.944 5.944 5.730 5.791 54,029 -0.14(-2.31%)
May 22, 2008 5.955 6.020 5.799 5.928 83,823 -0.12(-2.02%)
May 21, 2008 6.187 6.187 5.989 6.050 74,055 +0.08(+1.28%)
May 20, 2008 6.073 6.134 5.890 5.974 102,886 -0.08(-1.26%)
May 19, 2008 6.187 6.271 6.005 6.050 108,031 -0.02(-0.25%)
May 16, 2008 6.332 6.359 5.944 6.065 210,596 -0.25(-3.98%)
May 15, 2008 6.401 6.401 6.256 6.317 140,198 -0.12(-1.89%)
May 14, 2008 6.576 6.645 6.264 6.439 142,127 +0.06(+0.96%)
May 13, 2008 6.660 6.660 6.378 6.378 68,766 -0.27(-4.01%)
May 12, 2008 6.728 6.812 6.591 6.645 20,071 -0.04(-0.57%)
May 09, 2008 6.629 6.728 6.355 6.683 56,461 +0.06(+0.92%)
May 08, 2008 6.706 6.820 6.507 6.622 38,104 -0.15(-2.25%)
May 07, 2008 6.667 6.774 6.462 6.774 53,887 +0.18(+2.66%)
May 06, 2008 6.599 6.736 6.485 6.599 73,159 -0.11(-1.59%)
May 05, 2008 6.927 6.927 6.462 6.706 72,428 -0.08(-1.12%)
May 02, 2008 6.683 6.919 6.477 6.782 262,012 +0.27(+4.22%)
May 01, 2008 6.233 6.576 6.096 6.507 49,705 +0.25(+4.02%)
Apr 30, 2008 6.096 6.256 6.096 6.256 46,310 +0.16(+2.63%)
Apr 29, 2008 5.928 6.134 5.928 6.096 14,173 +0.06(+1.01%)
Apr 28, 2008 6.027 6.104 5.989 6.035 51,428 +0.03(+0.51%)
Apr 25, 2008 5.997 6.050 5.883 6.005 48,815 -0.08(-1.25%)
Apr 24, 2008 6.104 6.172 5.814 6.081 38,517 -0.05(-0.75%)
Apr 23, 2008 5.890 6.149 5.890 6.126 51,447 +0.26(+4.42%)
Apr 22, 2008 6.081 6.096 5.723 5.867 51,622 -0.23(-3.75%)
Apr 21, 2008 6.088 6.134 6.048 6.096 21,380 -0.02(-0.37%)
Apr 18, 2008 5.944 6.134 5.944 6.119 36,149 +0.10(+1.65%)
Apr 17, 2008 5.928 6.035 5.905 6.020 20,525 +0.11(+1.94%)
Apr 16, 2008 5.713 5.905 5.601 5.905 97,008 +0.19(+3.33%)
Apr 15, 2008 5.799 5.837 5.669 5.715 75,394 -0.11(-1.83%)
Apr 14, 2008 6.043 6.043 5.799 5.822 54,543 -0.20(-3.29%)
Apr 11, 2008 6.081 6.081 5.951 6.020 30,050 -0.11(-1.74%)
Apr 10, 2008 5.982 6.134 5.905 6.126 18,635 +0.04(+0.63%)
Apr 09, 2008 6.142 6.149 5.944 6.088 79,114 +0.01(+0.13%)
Apr 08, 2008 5.852 6.325 5.837 6.081 47,244 +0.24(+4.04%)
Apr 07, 2008 6.081 6.088 5.837 5.844 19,652 -0.20(-3.28%)
Apr 04, 2008 5.768 6.187 5.768 6.043 28,483 +0.30(+5.31%)
Apr 03, 2008 5.761 6.035 5.700 5.738 65,125 -0.06(-1.05%)
Apr 02, 2008 5.303 5.944 5.303 5.799 93,279 +0.50(+9.34%)
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