Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.160 4.960 4.070 4.500 572,005 +0.42(+10.29%)
May 30, 2007 4.050 4.130 3.900 4.080 45,788 -0.03(-0.73%)
May 29, 2007 4.060 4.180 4.000 4.110 34,988 +0.07(+1.73%)
May 25, 2007 4.130 4.180 3.950 4.040 72,291 -0.11(-2.65%)
May 24, 2007 4.360 4.360 4.010 4.150 60,221 -0.10(-2.35%)
May 23, 2007 4.180 4.350 4.060 4.250 114,917 +0.08(+1.92%)
May 22, 2007 4.360 4.390 4.150 4.170 111,477 -0.16(-3.70%)
May 21, 2007 4.690 4.890 4.200 4.330 191,515 -0.12(-2.70%)
May 18, 2007 7.100 7.100 3.680 4.450 753,660 -2.55(-36.43%)
May 17, 2007 6.670 7.430 6.400 7.000 156,100 +0.39(+5.90%)
May 16, 2007 6.940 7.400 6.610 6.610 74,180 -0.49(-6.90%)
May 15, 2007 7.180 7.880 6.800 7.100 384,873 -0.25(-3.40%)
May 14, 2007 6.150 7.800 6.020 7.350 655,477 +1.50(+25.64%)
May 11, 2007 5.630 5.920 5.580 5.850 37,459 +0.21(+3.72%)
May 10, 2007 5.770 5.799 5.500 5.640 29,101 -0.06(-1.05%)
May 09, 2007 5.900 5.980 5.700 5.700 40,760 -0.17(-2.90%)
May 08, 2007 6.150 6.150 5.820 5.870 17,650 -0.18(-2.98%)
May 07, 2007 5.680 6.150 5.680 6.050 99,367 +0.33(+5.77%)
May 04, 2007 5.490 5.910 5.400 5.720 66,991 +0.23(+4.19%)
May 03, 2007 5.570 5.590 5.440 5.490 26,973 +0.00(+0.00%)
May 02, 2007 5.480 5.590 5.420 5.490 20,863 -0.01(-0.18%)
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