Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 6.840 6.890 6.660 6.780 362,955 -0.02(-0.29%)
Jul 30, 2007 6.860 6.860 6.630 6.800 259,965 +0.04(+0.59%)
Jul 27, 2007 6.560 6.840 6.480 6.760 897,022 +0.12(+1.81%)
Jul 26, 2007 6.800 6.850 6.420 6.640 379,683 -0.23(-3.35%)
Jul 25, 2007 7.090 7.130 6.748 6.870 295,650 -0.14(-2.00%)
Jul 24, 2007 7.150 7.240 6.900 7.010 414,328 -0.24(-3.31%)
Jul 23, 2007 7.350 7.350 7.140 7.250 137,090 -0.08(-1.09%)
Jul 20, 2007 7.360 7.360 7.110 7.330 479,218 -0.05(-0.68%)
Jul 19, 2007 7.250 7.400 7.180 7.380 342,348 +0.24(+3.36%)
Jul 18, 2007 7.090 7.160 7.020 7.140 250,306 +0.00(+0.00%)
Jul 17, 2007 7.120 7.240 7.000 7.140 257,071 +0.03(+0.42%)
Jul 16, 2007 6.950 7.110 6.910 7.110 472,243 +0.12(+1.72%)
Jul 13, 2007 7.000 7.000 6.930 6.990 269,347 +0.01(+0.14%)
Jul 12, 2007 6.940 6.980 6.840 6.980 110,066 +0.10(+1.45%)
Jul 11, 2007 6.880 6.968 6.760 6.880 213,901 -0.03(-0.43%)
Jul 10, 2007 7.000 7.100 6.850 6.910 433,296 -0.09(-1.29%)
Jul 09, 2007 7.000 7.030 6.820 7.000 162,819 +0.00(+0.00%)
Jul 06, 2007 6.980 7.010 6.940 7.000 584,694 +0.00(+0.00%)
Jul 05, 2007 6.800 7.010 6.780 7.000 265,738 +0.07(+1.01%)
Jul 03, 2007 6.800 7.100 6.800 6.930 86,779 -0.01(-0.14%)
Jul 02, 2007 6.910 7.340 6.750 6.940 522,410 -0.05(-0.72%)
Jun 29, 2007 6.460 7.250 6.400 6.990 2,094,900 +0.52(+8.04%)
Jun 28, 2007 6.370 6.490 6.290 6.470 212,748 +0.13(+2.05%)
Jun 27, 2007 6.310 6.430 6.100 6.340 426,648 -0.03(-0.47%)
Jun 26, 2007 6.280 6.480 6.250 6.370 287,463 +0.10(+1.59%)
Jun 25, 2007 6.270 6.590 6.110 6.270 331,843 -0.02(-0.32%)
Jun 22, 2007 6.370 6.430 6.160 6.290 488,501 -0.13(-2.02%)
Jun 21, 2007 6.450 6.640 6.275 6.420 312,151 +0.03(+0.47%)
Jun 20, 2007 6.570 6.820 6.330 6.390 298,200 -0.19(-2.89%)
Jun 19, 2007 6.730 6.890 6.540 6.580 267,500 -0.09(-1.35%)
Jun 18, 2007 6.670 6.920 6.550 6.670 234,300 -0.02(-0.30%)
Jun 15, 2007 6.930 6.930 6.550 6.690 356,600 -0.08(-1.18%)
Jun 14, 2007 6.780 6.900 6.660 6.770 173,200 +0.05(+0.74%)
Jun 13, 2007 6.770 6.840 6.690 6.720 240,800 -0.01(-0.15%)
Jun 12, 2007 6.790 7.000 6.560 6.730 312,200 -0.07(-1.03%)
Jun 11, 2007 6.360 7.000 6.360 6.800 338,571 +0.43(+6.75%)
Jun 08, 2007 6.290 6.660 6.290 6.370 189,345 -0.06(-0.93%)
Jun 07, 2007 6.630 7.010 6.230 6.430 485,593 -0.25(-3.74%)
Jun 06, 2007 6.730 6.960 6.450 6.680 429,413 -0.11(-1.62%)
Jun 05, 2007 6.830 7.000 6.600 6.790 282,855 -0.08(-1.16%)
Jun 04, 2007 7.050 7.100 6.760 6.870 203,174 -0.14(-2.00%)
Jun 01, 2007 7.090 7.170 6.950 7.010 252,873 +0.01(+0.21%)
May 31, 2007 6.940 7.100 6.830 6.995 1,131,857 +0.13(+1.97%)
May 30, 2007 6.840 6.980 6.660 6.860 310,172 -0.01(-0.15%)
May 29, 2007 6.840 7.050 6.710 6.870 247,613 +0.01(+0.15%)
May 25, 2007 6.710 7.000 6.560 6.860 294,998 +0.19(+2.85%)
May 24, 2007 6.610 7.000 6.430 6.670 313,525 +0.03(+0.45%)
May 23, 2007 6.850 6.850 6.530 6.640 265,528 -0.09(-1.34%)
May 22, 2007 6.770 6.850 6.670 6.730 318,001 -0.07(-1.03%)
May 21, 2007 6.770 6.990 6.600 6.800 432,150 +0.03(+0.44%)
May 18, 2007 6.700 6.920 6.480 6.770 1,526,717 +0.10(+1.50%)
May 17, 2007 6.620 6.800 6.480 6.670 332,970 +0.02(+0.30%)
May 16, 2007 6.660 7.350 6.360 6.650 281,754 +0.02(+0.30%)
May 15, 2007 6.590 7.000 6.160 6.630 835,886 +0.01(+0.15%)
May 14, 2007 7.050 7.050 6.500 6.620 637,385 -0.38(-5.43%)
May 11, 2007 7.050 7.200 6.810 7.000 455,041 -0.05(-0.71%)
May 10, 2007 7.320 7.390 7.000 7.050 543,661 -0.32(-4.34%)
May 09, 2007 7.100 7.710 7.000 7.370 355,767 +0.25(+3.51%)
May 08, 2007 7.240 7.240 6.860 7.120 387,646 -0.20(-2.73%)
May 07, 2007 7.300 7.400 7.260 7.320 255,464 +0.00(+0.00%)
May 04, 2007 7.260 7.410 7.260 7.320 303,548 +0.01(+0.14%)
May 03, 2007 7.360 7.420 7.270 7.310 198,378 -0.07(-0.95%)
May 02, 2007 6.950 7.520 6.950 7.380 205,286 +0.03(+0.41%)
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