Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.961 6.102 5.920 5.990 32,404,952 +0.09(+1.58%)
Oct 30, 2007 5.849 5.936 5.797 5.897 16,517,353 +0.01(+0.25%)
Oct 29, 2007 5.963 6.004 5.868 5.882 13,057,784 -0.07(-1.11%)
Oct 26, 2007 5.988 6.017 5.847 5.949 17,109,484 +0.03(+0.56%)
Oct 25, 2007 6.038 6.081 5.808 5.915 20,967,510 -0.11(-1.79%)
Oct 24, 2007 6.071 6.102 5.905 6.023 19,409,834 -0.05(-0.78%)
Oct 23, 2007 6.027 6.077 5.934 6.071 20,654,058 +0.05(+0.79%)
Oct 22, 2007 5.851 6.054 5.799 6.023 24,929,376 +0.15(+2.61%)
Oct 19, 2007 5.961 6.048 5.853 5.870 21,989,008 -0.11(-1.90%)
Oct 18, 2007 6.054 6.067 5.932 5.984 17,007,092 -0.12(-1.93%)
Oct 17, 2007 6.232 6.269 6.035 6.102 20,403,874 -0.07(-1.14%)
Oct 16, 2007 6.185 6.276 6.139 6.172 18,888,774 -0.03(-0.50%)
Oct 15, 2007 6.334 6.346 6.158 6.203 17,260,174 -0.13(-2.03%)
Oct 12, 2007 6.375 6.439 6.263 6.332 17,522,914 -0.05(-0.81%)
Oct 11, 2007 6.216 6.623 6.214 6.383 43,230,512 +0.24(+3.91%)
Oct 10, 2007 6.085 6.178 6.064 6.143 17,101,274 +0.00(+0.03%)
Oct 09, 2007 6.245 6.274 6.077 6.141 26,557,590 +0.00(+0.07%)
Oct 08, 2007 6.021 6.156 5.922 6.137 31,165,584 +0.12(+2.07%)
Oct 05, 2007 5.998 6.064 5.980 6.013 15,212,251 +0.08(+1.33%)
Oct 04, 2007 6.089 6.102 5.864 5.934 20,756,932 -0.13(-2.15%)
Oct 03, 2007 5.998 6.135 5.982 6.064 15,889,483 +0.04(+0.65%)
Oct 02, 2007 6.035 6.050 5.957 6.025 13,471,696 -0.02(-0.34%)
Oct 01, 2007 5.984 6.071 5.913 6.046 17,367,878 +0.03(+0.45%)
Sep 28, 2007 6.035 6.087 5.996 6.019 22,348,826 -0.01(-0.10%)
Sep 27, 2007 6.083 6.143 6.017 6.025 24,736,668 -0.09(-1.46%)
Sep 26, 2007 6.369 6.369 6.083 6.114 23,681,844 -0.21(-3.34%)
Sep 25, 2007 6.189 6.325 6.100 6.325 21,931,050 +0.05(+0.86%)
Sep 24, 2007 6.108 6.396 6.108 6.272 21,781,042 +0.04(+0.66%)
Sep 21, 2007 6.307 6.315 6.193 6.230 31,214,364 -0.07(-1.12%)
Sep 20, 2007 6.599 6.586 6.298 6.301 24,823,604 -0.30(-4.52%)
Sep 19, 2007 6.522 6.721 6.503 6.599 27,461,236 +0.14(+2.11%)
Sep 18, 2007 6.315 6.522 6.321 6.462 25,347,152 +0.15(+2.33%)
Sep 17, 2007 6.336 6.406 6.311 6.315 10,758,762 -0.07(-1.10%)
Sep 14, 2007 6.329 6.402 6.211 6.385 11,147,608 +0.03(+0.46%)
Sep 13, 2007 6.261 6.419 6.243 6.356 16,409,649 +0.14(+2.33%)
Sep 12, 2007 6.209 6.313 6.164 6.211 17,485,240 -0.01(-0.17%)
Sep 11, 2007 6.052 6.230 6.081 6.222 15,781,296 +0.17(+2.81%)
Sep 10, 2007 6.106 6.139 6.000 6.052 13,612,243 -0.05(-0.88%)
Sep 07, 2007 6.174 6.303 6.048 6.106 16,568,066 -0.18(-2.93%)
Sep 06, 2007 6.106 6.336 6.035 6.290 25,178,592 +0.18(+3.02%)
Sep 05, 2007 6.334 6.334 6.050 6.106 19,023,042 -0.17(-2.67%)
Sep 04, 2007 6.315 6.396 6.257 6.274 16,850,608 -0.04(-0.62%)
Aug 31, 2007 6.238 6.352 6.205 6.313 15,634,470 +0.13(+2.08%)
Aug 30, 2007 6.259 6.284 6.139 6.185 14,591,721 -0.07(-1.19%)
Aug 29, 2007 6.129 6.282 6.089 6.259 19,745,094 +0.16(+2.68%)
Aug 28, 2007 6.344 6.361 6.081 6.096 22,142,112 -0.27(-4.23%)
Aug 27, 2007 6.332 6.454 6.315 6.365 22,944,260 -0.00(-0.03%)
Aug 24, 2007 6.180 6.369 6.139 6.367 19,313,794 +0.18(+2.88%)
Aug 23, 2007 6.180 6.222 6.125 6.189 13,546,075 +0.01(+0.13%)
Aug 22, 2007 6.195 6.232 6.093 6.180 17,499,730 +0.04(+0.71%)
Aug 21, 2007 6.139 6.176 6.079 6.137 13,938,736 -0.00(-0.03%)
Aug 20, 2007 6.191 6.240 6.104 6.139 29,579,156 -0.07(-1.17%)
Aug 17, 2007 6.162 6.259 6.089 6.211 39,452,032 +0.15(+2.42%)
Aug 16, 2007 5.897 6.162 5.611 6.064 34,690,692 +0.17(+2.84%)
Aug 15, 2007 5.733 5.928 5.710 5.897 29,539,398 +0.19(+3.26%)
Aug 14, 2007 5.706 5.851 5.599 5.710 28,549,776 -0.02(-0.29%)
Aug 13, 2007 5.698 5.859 5.694 5.727 17,118,178 +0.03(+0.51%)
Aug 10, 2007 5.594 5.762 5.443 5.698 21,630,996 +0.11(+1.93%)
Aug 09, 2007 5.909 5.903 5.580 5.590 28,378,256 -0.32(-5.40%)
Aug 08, 2007 5.953 5.963 5.804 5.909 21,702,360 -0.00(-0.07%)
Aug 07, 2007 5.837 5.961 5.760 5.913 27,591,298 +0.06(+0.99%)
Aug 06, 2007 5.768 5.855 5.580 5.855 26,689,902 +0.20(+3.55%)
Aug 03, 2007 5.721 5.824 5.650 5.655 25,522,998 -0.17(-2.92%)
Aug 02, 2007 5.835 5.859 5.760 5.824 24,177,728 +0.02(+0.39%)
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