Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.379 6.626 6.327 6.545 57,793,208 +0.08(+1.18%)
Jan 30, 2008 6.584 6.603 6.429 6.468 43,034,380 -0.12(-1.76%)
Jan 29, 2008 6.553 6.609 6.303 6.584 38,771,440 +0.08(+1.31%)
Jan 28, 2008 6.278 6.516 6.236 6.499 28,294,558 +0.24(+3.87%)
Jan 25, 2008 6.474 6.477 6.205 6.257 29,292,842 -0.17(-2.64%)
Jan 24, 2008 6.615 6.615 6.410 6.427 57,333,596 -0.15(-2.24%)
Jan 23, 2008 6.139 6.605 6.096 6.574 66,256,796 +0.42(+6.87%)
Jan 22, 2008 5.681 6.170 5.662 6.152 43,766,728 +0.17(+2.87%)
Jan 21, 2008 6.075 6.147 5.853 5.980 0 +0.00(+0.00%)
Jan 18, 2008 6.075 6.147 5.853 5.980 32,293,834 -0.03(-0.55%)
Jan 17, 2008 5.951 6.108 5.947 6.013 47,030,908 +0.09(+1.47%)
Jan 16, 2008 5.829 6.004 5.818 5.926 31,018,620 +0.06(+0.99%)
Jan 15, 2008 5.868 5.932 5.814 5.868 25,651,772 -0.06(-1.05%)
Jan 14, 2008 5.924 5.936 5.783 5.930 21,506,512 +0.08(+1.31%)
Jan 11, 2008 5.826 5.969 5.758 5.853 33,241,730 -0.04(-0.63%)
Jan 10, 2008 5.481 5.976 5.481 5.891 53,540,280 +0.38(+6.87%)
Jan 09, 2008 5.514 5.536 5.278 5.512 29,737,582 +0.01(+0.11%)
Jan 08, 2008 5.708 5.746 5.493 5.505 25,788,120 -0.19(-3.27%)
Jan 07, 2008 5.644 5.771 5.578 5.692 23,792,320 +0.05(+0.84%)
Jan 04, 2008 5.731 5.783 5.607 5.644 27,946,176 -0.13(-2.26%)
Jan 03, 2008 5.835 5.901 5.758 5.775 18,075,796 -0.03(-0.53%)
Jan 02, 2008 5.942 5.978 5.721 5.806 20,051,512 -0.14(-2.40%)
Jan 01, 2008 5.878 6.048 5.864 5.949 0 +0.00(+0.00%)
Dec 31, 2007 5.878 6.048 5.864 5.949 13,163,432 +0.04(+0.67%)
Dec 28, 2007 5.980 6.025 5.903 5.909 10,296,324 -0.04(-0.59%)
Dec 27, 2007 5.990 6.046 5.944 5.944 12,765,927 -0.07(-1.20%)
Dec 26, 2007 6.079 6.104 5.913 6.017 9,164,562 -0.12(-1.89%)
Dec 24, 2007 6.027 6.176 6.027 6.133 3,848,328 +0.05(+0.89%)
Dec 21, 2007 6.044 6.120 6.009 6.079 20,929,148 +0.10(+1.63%)
Dec 20, 2007 5.930 6.004 5.839 5.982 15,186,456 +0.07(+1.23%)
Dec 19, 2007 6.149 6.149 5.880 5.909 18,224,376 -0.18(-2.99%)
Dec 18, 2007 6.042 6.174 5.955 6.091 24,668,818 +0.11(+1.76%)
Dec 17, 2007 5.953 6.102 5.930 5.986 14,355,667 +0.00(+0.03%)
Dec 14, 2007 6.083 6.131 5.978 5.984 14,880,696 -0.17(-2.73%)
Dec 13, 2007 6.241 6.286 6.021 6.152 23,474,478 -0.10(-1.65%)
Dec 12, 2007 6.334 6.406 6.158 6.255 19,507,672 +0.07(+1.17%)
Dec 11, 2007 6.392 6.448 6.149 6.183 27,851,692 -0.21(-3.33%)
Dec 10, 2007 6.390 6.417 6.307 6.396 14,824,217 +0.01(+0.16%)
Dec 07, 2007 6.205 6.404 6.205 6.385 22,009,074 +0.17(+2.77%)
Dec 06, 2007 6.056 6.305 5.947 6.214 30,003,656 +0.21(+3.48%)
Dec 05, 2007 6.038 6.114 5.961 6.004 17,699,054 +0.00(+0.00%)
Dec 04, 2007 5.870 6.046 5.806 6.004 23,857,112 +0.08(+1.29%)
Dec 03, 2007 6.110 6.110 5.928 5.928 17,272,096 -0.15(-2.42%)
Nov 30, 2007 5.951 6.112 5.938 6.075 23,277,052 +0.26(+4.49%)
Nov 29, 2007 5.907 5.907 5.787 5.814 19,212,644 -0.11(-1.78%)
Nov 28, 2007 5.698 5.971 5.688 5.920 26,587,702 +0.25(+4.50%)
Nov 27, 2007 5.657 5.768 5.619 5.665 21,052,398 +0.01(+0.26%)
Nov 26, 2007 5.918 5.918 5.642 5.650 35,196,588 -0.25(-4.31%)
Nov 23, 2007 5.893 5.932 5.845 5.905 12,565,697 +0.05(+0.81%)
Nov 21, 2007 5.826 5.947 5.750 5.857 18,506,272 -0.06(-0.95%)
Nov 20, 2007 5.849 6.019 5.804 5.913 28,715,700 +0.08(+1.35%)
Nov 19, 2007 6.048 6.048 5.831 5.835 26,493,166 -0.24(-3.95%)
Nov 16, 2007 6.108 6.160 5.967 6.075 24,537,942 +0.01(+0.20%)
Nov 15, 2007 6.021 6.149 6.011 6.062 20,930,380 +0.01(+0.10%)
Nov 14, 2007 6.323 6.323 6.038 6.056 42,306,052 -0.24(-3.85%)
Nov 13, 2007 6.168 6.419 6.100 6.299 42,816,980 +0.23(+3.75%)
Nov 12, 2007 5.822 6.149 5.822 6.071 30,879,664 +0.18(+3.02%)
Nov 09, 2007 5.876 6.025 5.837 5.893 32,517,856 -0.01(-0.21%)
Nov 08, 2007 5.808 6.031 5.710 5.905 40,929,264 +0.25(+4.51%)
Nov 07, 2007 5.603 5.756 5.599 5.650 31,776,156 -0.04(-0.66%)
Nov 06, 2007 5.675 5.708 5.512 5.688 22,466,400 +0.01(+0.15%)
Nov 05, 2007 5.671 5.748 5.611 5.679 23,516,732 -0.07(-1.22%)
Nov 02, 2007 5.773 5.814 5.611 5.750 27,900,792 -0.01(-0.25%)
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