Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.490 9.620 9.380 9.520 416,000 +0.16(+1.71%)
Aug 30, 2007 8.920 9.410 8.860 9.360 471,000 +0.36(+4.00%)
Aug 29, 2007 8.700 9.010 8.610 9.000 241,800 +0.31(+3.57%)
Aug 28, 2007 8.910 8.920 8.480 8.690 738,100 -0.23(-2.58%)
Aug 27, 2007 9.260 9.380 8.920 8.920 344,500 -0.33(-3.57%)
Aug 24, 2007 9.090 9.660 9.060 9.250 535,400 +0.22(+2.44%)
Aug 23, 2007 9.360 9.400 8.850 9.030 586,400 -0.27(-2.90%)
Aug 22, 2007 9.420 9.450 9.250 9.300 630,100 -0.10(-1.06%)
Aug 21, 2007 9.570 9.680 9.300 9.400 174,400 -0.18(-1.88%)
Aug 20, 2007 9.600 9.640 9.290 9.580 202,300 +0.05(+0.52%)
Aug 17, 2007 9.650 9.700 9.090 9.530 564,300 +0.50(+5.54%)
Aug 16, 2007 9.020 9.430 8.910 9.030 813,500 -0.22(-2.38%)
Aug 15, 2007 9.220 9.460 9.050 9.250 460,600 +0.01(+0.11%)
Aug 14, 2007 9.390 9.750 9.220 9.240 454,600 +0.01(+0.11%)
Aug 13, 2007 9.720 9.830 8.920 9.230 1,253,100 -0.49(-5.04%)
Aug 10, 2007 10.22 10.34 9.520 9.720 783,293 -0.57(-5.54%)
Aug 09, 2007 9.860 10.41 9.720 10.29 1,433,656 +0.63(+6.52%)
Aug 08, 2007 9.410 10.01 9.250 9.660 845,000 +0.36(+3.87%)
Aug 07, 2007 9.090 9.400 8.950 9.300 623,600 +0.19(+2.09%)
Aug 06, 2007 9.190 9.190 8.600 9.110 688,500 +0.40(+4.59%)
Aug 03, 2007 8.850 9.540 8.690 8.710 786,500 -0.83(-8.70%)
Aug 02, 2007 9.430 9.737 9.210 9.540 836,000 +0.04(+0.42%)
Aug 01, 2007 9.780 9.820 9.470 9.500 798,100 -0.34(-3.46%)
Jul 31, 2007 10.04 10.04 9.810 9.840 801,100 -0.07(-0.71%)
Jul 30, 2007 9.880 10.01 9.750 9.910 1,107,800 +0.08(+0.81%)
Jul 27, 2007 10.03 10.25 9.750 9.830 1,477,500 +0.00(+0.00%)
Jul 26, 2007 9.400 10.25 9.050 9.830 3,250,800 +0.83(+9.22%)
Jul 25, 2007 9.220 9.220 8.980 9.000 1,140,000 -0.19(-2.07%)
Jul 24, 2007 9.130 9.250 9.100 9.190 2,233,400 +0.05(+0.55%)
Jul 23, 2007 9.140 9.350 9.080 9.140 3,221,929 +0.00(+0.00%)
Jul 20, 2007 9.250 9.270 9.120 9.140 1,121,000 -0.11(-1.19%)
Jul 19, 2007 9.600 9.610 9.140 9.250 2,002,000 -0.37(-3.85%)
Jul 18, 2007 9.800 9.800 9.200 9.620 2,895,723 -0.28(-2.83%)
Jul 17, 2007 9.450 10.35 9.270 9.900 6,732,400 -2.04(-17.09%)
Jul 16, 2007 12.02 12.10 11.87 11.94 245,300 -0.06(-0.50%)
Jul 13, 2007 11.88 12.14 11.76 12.00 388,100 +0.17(+1.44%)
Jul 12, 2007 11.54 11.90 11.54 11.83 492,600 +0.29(+2.51%)
Jul 11, 2007 11.97 11.98 11.49 11.54 763,900 -0.39(-3.27%)
Jul 10, 2007 12.11 12.15 11.90 11.93 801,800 -0.24(-1.97%)
Jul 09, 2007 12.13 12.23 12.04 12.17 742,800 +0.12(+1.00%)
Jul 06, 2007 12.10 12.16 11.91 12.05 1,707,100 -0.15(-1.23%)
Jul 05, 2007 12.06 12.25 11.91 12.20 416,700 +0.30(+2.52%)
Jul 03, 2007 12.60 12.60 11.85 11.90 654,600 -0.73(-5.78%)
Jul 02, 2007 12.01 12.66 11.88 12.63 514,500 +0.59(+4.90%)
Jun 29, 2007 12.29 12.34 12.04 12.04 402,000 -0.18(-1.47%)
Jun 28, 2007 12.33 12.48 12.13 12.22 481,400 -0.03(-0.24%)
Jun 27, 2007 12.25 12.37 12.13 12.25 751,500 -0.22(-1.76%)
Jun 26, 2007 12.71 12.72 12.14 12.47 1,138,400 -0.19(-1.50%)
Jun 25, 2007 12.46 12.75 12.36 12.66 492,200 +0.20(+1.61%)
Jun 22, 2007 12.55 12.60 12.31 12.46 772,200 -0.19(-1.50%)
Jun 21, 2007 12.59 12.68 12.30 12.65 536,700 -0.01(-0.08%)
Jun 20, 2007 12.72 12.76 12.55 12.66 300,800 -0.06(-0.47%)
Jun 19, 2007 12.55 12.81 12.43 12.72 445,000 +0.14(+1.11%)
Jun 18, 2007 12.60 12.68 12.34 12.58 208,100 -0.03(-0.24%)
Jun 15, 2007 13.00 13.03 12.54 12.61 572,000 -0.19(-1.48%)
Jun 14, 2007 12.73 12.89 12.60 12.80 290,800 +0.12(+0.95%)
Jun 13, 2007 12.43 12.74 12.34 12.68 365,700 +0.33(+2.67%)
Jun 12, 2007 12.25 12.52 12.25 12.35 561,800 +0.02(+0.16%)
Jun 11, 2007 12.48 12.50 12.27 12.33 484,500 -0.09(-0.72%)
Jun 08, 2007 12.46 12.57 12.40 12.42 671,600 -0.04(-0.32%)
Jun 07, 2007 12.64 12.83 12.45 12.46 545,500 -0.26(-2.04%)
Jun 06, 2007 12.68 12.75 12.58 12.72 445,500 -0.01(-0.08%)
Jun 05, 2007 13.05 13.10 12.68 12.73 451,700 -0.44(-3.34%)
Jun 04, 2007 13.18 13.35 13.10 13.17 308,300 -0.01(-0.08%)
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