Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.780 4.930 4.750 4.850 123,243 +0.08(+1.68%)
Aug 28, 2008 4.590 4.780 4.530 4.770 122,108 +0.18(+3.92%)
Aug 27, 2008 4.720 4.720 4.510 4.590 165,114 -0.12(-2.55%)
Aug 26, 2008 4.700 4.800 4.600 4.710 83,163 +0.01(+0.21%)
Aug 25, 2008 4.800 4.840 4.600 4.700 77,777 -0.10(-2.08%)
Aug 22, 2008 4.880 5.000 4.750 4.800 103,617 -0.06(-1.23%)
Aug 21, 2008 4.680 4.870 4.470 4.860 210,014 +0.16(+3.40%)
Aug 20, 2008 4.890 4.890 4.660 4.700 108,712 -0.18(-3.69%)
Aug 19, 2008 4.860 4.910 4.660 4.880 171,568 -0.05(-1.01%)
Aug 18, 2008 4.990 5.080 4.810 4.930 139,515 -0.07(-1.40%)
Aug 15, 2008 5.190 5.230 4.820 5.000 315,274 -0.03(-0.60%)
Aug 14, 2008 5.060 5.230 4.920 5.030 351,137 -0.06(-1.18%)
Aug 13, 2008 5.360 5.400 5.080 5.090 597,425 -0.24(-4.50%)
Aug 12, 2008 5.380 5.450 5.280 5.330 399,128 -0.08(-1.48%)
Aug 11, 2008 5.160 5.500 5.090 5.410 437,201 +0.24(+4.64%)
Aug 08, 2008 4.830 5.180 4.720 5.170 252,675 +0.35(+7.26%)
Aug 07, 2008 5.430 5.490 4.810 4.820 470,293 -0.65(-11.88%)
Aug 06, 2008 5.050 5.570 4.960 5.470 330,343 +0.40(+7.89%)
Aug 05, 2008 5.180 5.180 4.990 5.070 314,164 -0.06(-1.17%)
Aug 04, 2008 5.170 5.190 4.950 5.130 313,257 -0.03(-0.58%)
Aug 01, 2008 5.200 5.200 4.890 5.160 219,842 +0.04(+0.78%)
Jul 31, 2008 4.890 5.230 4.890 5.120 260,223 +0.02(+0.39%)
Jul 30, 2008 5.190 5.300 4.830 5.100 242,665 +0.02(+0.39%)
Jul 29, 2008 5.080 5.230 4.770 5.080 415,904 +0.25(+5.18%)
Jul 28, 2008 4.850 5.000 4.780 4.830 263,970 -0.04(-0.82%)
Jul 25, 2008 4.660 4.890 4.550 4.870 293,895 +0.26(+5.64%)
Jul 24, 2008 4.670 4.700 4.590 4.610 208,560 -0.05(-1.07%)
Jul 23, 2008 4.430 4.690 4.370 4.660 1,009,592 +0.21(+4.72%)
Jul 22, 2008 4.220 4.460 4.220 4.450 185,047 +0.19(+4.46%)
Jul 21, 2008 4.420 4.560 4.230 4.260 172,642 -0.15(-3.40%)
Jul 18, 2008 4.460 4.500 4.360 4.410 403,847 -0.03(-0.68%)
Jul 17, 2008 4.240 4.470 4.220 4.440 342,471 +0.22(+5.21%)
Jul 16, 2008 4.050 4.260 3.990 4.220 685,865 +0.23(+5.76%)
Jul 15, 2008 3.760 4.000 3.760 3.990 599,247 +0.18(+4.72%)
Jul 14, 2008 3.870 3.930 3.780 3.810 268,685 -0.04(-1.04%)
Jul 11, 2008 3.730 3.850 3.670 3.850 281,736 +0.08(+2.12%)
Jul 10, 2008 3.760 3.860 3.690 3.770 436,128 +0.00(+0.00%)
Jul 09, 2008 3.610 4.000 3.600 3.770 509,035 +0.15(+4.14%)
Jul 08, 2008 3.380 3.680 3.350 3.620 480,231 +0.28(+8.38%)
Jul 07, 2008 3.410 3.410 3.290 3.340 263,587 -0.04(-1.18%)
Jul 04, 2008 3.230 3.390 3.180 3.380 192,584 +0.00(+0.00%)
Jul 03, 2008 3.230 3.390 3.180 3.380 192,584 +0.16(+4.97%)
Jul 02, 2008 3.260 3.280 3.160 3.220 237,039 -0.05(-1.53%)
Jul 01, 2008 3.290 3.350 3.140 3.270 280,709 -0.04(-1.21%)
Jun 30, 2008 3.430 3.750 3.300 3.310 1,084,012 -0.22(-6.23%)
Jun 27, 2008 3.620 3.760 3.520 3.530 767,412 -0.11(-3.02%)
Jun 26, 2008 3.800 4.010 3.550 3.640 367,415 -0.13(-3.45%)
Jun 25, 2008 3.540 3.830 3.460 3.770 708,910 +0.22(+6.20%)
Jun 24, 2008 3.510 3.580 3.400 3.550 492,482 +0.05(+1.43%)
Jun 23, 2008 3.390 3.540 3.260 3.500 853,525 +0.12(+3.55%)
Jun 20, 2008 3.830 3.920 3.330 3.380 1,011,060 -0.46(-11.98%)
Jun 19, 2008 3.860 3.890 3.750 3.840 212,806 -0.02(-0.52%)
Jun 18, 2008 4.030 4.070 3.735 3.860 274,102 -0.23(-5.62%)
Jun 17, 2008 4.100 4.140 4.040 4.090 282,589 -0.01(-0.24%)
Jun 16, 2008 4.010 4.120 3.960 4.100 212,272 +0.10(+2.50%)
Jun 13, 2008 4.100 4.150 3.950 4.000 105,228 +0.02(+0.50%)
Jun 12, 2008 3.980 4.120 3.960 3.980 224,433 +0.04(+1.02%)
Jun 11, 2008 4.090 4.140 3.940 3.940 282,074 -0.18(-4.37%)
Jun 10, 2008 4.120 4.230 4.050 4.120 154,882 -0.13(-3.06%)
Jun 09, 2008 4.480 4.550 4.220 4.250 238,167 -0.24(-5.35%)
Jun 06, 2008 4.570 4.590 4.450 4.490 134,341 -0.12(-2.60%)
Jun 05, 2008 4.480 4.720 4.410 4.610 304,490 +0.17(+3.83%)
Jun 04, 2008 4.600 4.620 4.380 4.440 253,146 +0.05(+1.14%)
Jun 03, 2008 4.590 4.770 4.390 4.390 177,513 -0.19(-4.15%)
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