Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13878 13962 13795 13926 118,400 -105.80(-0.75%)
Feb 28, 2008 14007 14106 13956 14031 127,400 +206.60(+1.49%)
Feb 27, 2008 14037 14054 13804 13825 133,800 -89.90(-0.65%)
Feb 26, 2008 13612 13969 13612 13915 152,000 +0.00(+0.00%)
Feb 25, 2008 13612 13969 13612 13915 0 +414.10(+3.07%)
Feb 23, 2008 13530 13541 13379 13500 144,200 -187.80(-1.37%)
Feb 22, 2008 13463 13784 13440 13688 143,000 +377.90(+2.84%)
Feb 21, 2008 13730 13730 13310 13310 163,600 -447.50(-3.25%)
Feb 20, 2008 13762 13853 13692 13758 147,400 +122.50(+0.90%)
Feb 19, 2008 13627 13822 13627 13635 147,200 +0.00(+0.00%)
Feb 18, 2008 13861 13861 13635 13635 0 +12.80(+0.09%)
Feb 16, 2008 13508 13667 13356 13623 154,800 -3.90(-0.03%)
Feb 15, 2008 13255 13626 13252 13626 147,200 +558.20(+4.27%)
Feb 14, 2008 13163 13240 13037 13068 138,800 +46.30(+0.36%)
Feb 13, 2008 12999 13138 12923 13022 147,600 +0.00(+0.00%)
Feb 12, 2008 12999 13138 12923 13022 0 +4.80(+0.04%)
Feb 11, 2008 13861 13861 13017 13017 0 +0.00(+0.00%)
Feb 09, 2008 13143 13280 12998 13017 170,600 -190.00(-1.44%)
Feb 08, 2008 13077 13244 12972 13207 163,000 +108.00(+0.82%)
Feb 07, 2008 13548 13552 13099 13099 176,800 -646.30(-4.70%)
Feb 06, 2008 13806 13822 13666 13746 133,600 -114.20(-0.82%)
Feb 05, 2008 13643 13889 13643 13860 138,200 +0.00(+0.00%)
Feb 04, 2008 13643 13889 13643 13860 0 +362.50(+2.69%)
Feb 02, 2008 13518 13648 13444 13497 142,600 -95.30(-0.70%)
Feb 01, 2008 13228 13623 13155 13592 165,200 +247.50(+1.85%)
Jan 31, 2008 13500 13514 13271 13345 152,400 -133.90(-0.99%)
Jan 30, 2008 13247 13507 13225 13479 147,000 +391.00(+2.99%)
Jan 29, 2008 13483 13502 13088 13088 152,800 +0.00(+0.00%)
Jan 28, 2008 13483 13502 13088 13088 0 -541.30(-3.97%)
Jan 26, 2008 13259 13647 13249 13629 178,800 +536.40(+4.10%)
Jan 25, 2008 12952 13135 12952 13093 189,600 +263.70(+2.06%)
Jan 24, 2008 12756 13064 12620 12829 178,000 +256.10(+2.04%)
Jan 23, 2008 13125 13125 12573 12573 199,000 -752.90(-5.65%)
Jan 22, 2008 13701 13705 13320 13326 152,600 +0.00(+0.00%)
Jan 21, 2008 13701 13705 13320 13326 0 -535.40(-3.86%)
Jan 19, 2008 13578 13903 13365 13861 191,000 +77.80(+0.56%)
Jan 18, 2008 13596 13803 13472 13784 192,800 +279.00(+2.07%)
Jan 17, 2008 13797 13842 13501 13504 204,600 -468.10(-3.35%)
Jan 16, 2008 14135 14224 13915 13973 163,800 +0.00(+0.00%)
Jan 15, 2008 14135 14224 13915 13973 0 -138.20(-0.98%)
Jan 14, 2008 16800 17459 14111 14111 0 +0.00(+0.00%)
Jan 12, 2008 14419 14448 14096 14111 175,400 -277.30(-1.93%)
Jan 11, 2008 14546 14585 14388 14388 130,200 -211.10(-1.45%)
Jan 10, 2008 14365 14603 14272 14599 155,400 +70.50(+0.49%)
Jan 09, 2008 14429 14548 14366 14529 146,800 +28.20(+0.19%)
Jan 08, 2008 14549 14668 14439 14500 139,800 +0.00(+0.00%)
Jan 07, 2008 14549 14668 14439 14500 0 -190.90(-1.30%)
Jan 05, 2008 15156 15157 14543 14691 98,800 +0.00(+0.00%)
Jan 04, 2008 15156 15157 14543 14691 0 -616.40(-4.03%)
Jan 03, 2008 16800 17459 15308 15308 0 +0.00(+0.00%)
Jan 02, 2008 16800 17459 15308 15308 0 +0.00(+0.00%)
Jan 01, 2008 16800 17459 15308 15308 0 +0.00(+0.00%)
Dec 31, 2007 16800 17459 15308 15308 0 +0.00(+0.00%)
Dec 29, 2007 15413 15413 15241 15308 61,200 -256.90(-1.65%)
Dec 28, 2007 15616 15628 15536 15565 93,000 -88.80(-0.57%)
Dec 27, 2007 15614 15654 15560 15654 94,000 +100.90(+0.65%)
Dec 26, 2007 15441 15583 15441 15553 90,600 +0.00(+0.00%)
Dec 25, 2007 15441 15583 15441 15553 0 +295.60(+1.94%)
Dec 24, 2007 16800 17459 15257 15257 0 +0.00(+0.00%)
Dec 22, 2007 15044 15276 14998 15257 135,400 +225.40(+1.50%)
Dec 21, 2007 15151 15162 15018 15032 108,600 +1.10(+0.01%)
Dec 20, 2007 15165 15268 15030 15030 118,200 -177.40(-1.17%)
Dec 19, 2007 15099 15302 15004 15208 139,800 -41.90(-0.27%)
Dec 18, 2007 15433 15508 15219 15250 113,200 +0.00(+0.00%)
Dec 17, 2007 15433 15508 15219 15250 0 -264.70(-1.71%)
Dec 15, 2007 15547 15697 15434 15514 200,200 -22.00(-0.14%)
Dec 14, 2007 15818 15833 15532 15536 141,000 -395.80(-2.48%)
Dec 13, 2007 15829 15963 15700 15932 142,800 -112.40(-0.70%)
Dec 12, 2007 16003 16076 15972 16045 102,800 +120.30(+0.76%)
Dec 11, 2007 16007 16017 15826 15924 116,200 +0.00(+0.00%)
Dec 10, 2007 16007 16017 15826 15924 0 -32.00(-0.20%)
Dec 08, 2007 15992 16108 15948 15956 146,000 +82.30(+0.52%)
Dec 07, 2007 15782 15898 15741 15874 129,200 +265.20(+1.70%)
Dec 06, 2007 15419 15622 15365 15609 137,000 +128.70(+0.83%)
Dec 05, 2007 15614 15683 15446 15480 124,200 -148.80(-0.95%)
Dec 04, 2007 15748 15800 15578 15629 137,600 +0.00(+0.00%)
Dec 03, 2007 15748 15800 15578 15629 0 -51.70(-0.33%)
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