Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.27 10.27 10.09 10.18 16,868,900 +0.43(+4.41%)
Sep 27, 2007 9.750 9.770 9.650 9.750 8,241,200 +0.32(+3.39%)
Sep 26, 2007 9.460 9.540 9.390 9.430 8,237,300 +0.07(+0.75%)
Sep 25, 2007 9.140 9.370 9.120 9.360 15,652,900 +0.33(+3.65%)
Sep 24, 2007 9.070 9.100 8.990 9.030 12,935,764 -0.04(-0.44%)
Sep 21, 2007 9.000 9.140 8.990 9.070 5,282,700 +0.08(+0.89%)
Sep 20, 2007 8.970 9.050 8.950 8.990 10,341,700 -0.05(-0.55%)
Sep 19, 2007 9.020 9.182 9.000 9.040 12,733,500 +0.04(+0.44%)
Sep 18, 2007 8.668 9.010 8.750 9.000 14,998,291 +0.39(+4.53%)
Sep 17, 2007 8.690 8.790 8.530 8.610 20,633,500 -0.39(-4.33%)
Sep 14, 2007 9.060 9.081 9.000 9.000 17,522,043 -0.16(-1.75%)
Sep 13, 2007 8.922 9.250 8.960 9.160 46,543,623 -0.88(-8.76%)
Sep 12, 2007 9.980 10.09 9.970 10.04 15,072,400 -0.16(-1.57%)
Sep 11, 2007 10.19 10.23 10.06 10.20 12,159,400 +0.09(+0.89%)
Sep 10, 2007 10.28 10.30 10.10 10.11 11,216,500 -0.17(-1.65%)
Sep 07, 2007 10.42 10.46 10.18 10.28 14,407,200 -0.41(-3.84%)
Sep 06, 2007 10.66 10.77 10.58 10.69 6,666,000 +0.09(+0.85%)
Sep 05, 2007 10.82 10.84 10.55 10.60 12,759,900 -0.37(-3.37%)
Sep 04, 2007 10.85 11.05 10.85 10.97 9,965,600 +0.02(+0.18%)
Aug 31, 2007 11.04 11.06 10.86 10.95 4,609,900 +0.13(+1.20%)
Aug 30, 2007 10.81 10.93 10.75 10.82 7,484,800 -0.10(-0.92%)
Aug 29, 2007 10.79 10.94 10.71 10.92 7,711,800 +0.25(+2.34%)
Aug 28, 2007 10.94 10.94 10.62 10.67 9,586,000 -0.33(-3.00%)
Aug 27, 2007 11.03 11.03 10.93 11.00 5,576,482 -0.13(-1.17%)
Aug 24, 2007 10.94 11.13 10.90 11.13 4,317,400 +0.19(+1.74%)
Aug 23, 2007 11.08 11.09 10.87 10.94 9,534,800 -0.01(-0.09%)
Aug 22, 2007 10.85 10.95 10.77 10.95 13,545,400 +0.33(+3.11%)
Aug 21, 2007 10.61 10.70 10.54 10.62 7,371,100 -0.06(-0.56%)
Aug 20, 2007 10.69 10.75 10.51 10.68 8,519,200 +0.13(+1.23%)
Aug 17, 2007 10.64 10.69 10.34 10.55 20,127,800 -0.04(-0.38%)
Aug 16, 2007 10.44 10.67 10.10 10.59 21,566,800 -0.08(-0.75%)
Aug 15, 2007 10.83 10.93 10.66 10.67 18,359,325 -0.27(-2.47%)
Aug 14, 2007 11.02 11.08 10.93 10.94 14,621,300 -0.07(-0.64%)
Aug 13, 2007 11.03 11.15 10.99 11.01 13,176,800 -0.24(-2.13%)
Aug 10, 2007 11.35 11.35 11.01 11.25 21,239,800 -0.17(-1.49%)
Aug 09, 2007 11.72 11.61 11.26 11.42 21,446,900 -0.27(-2.31%)
Aug 08, 2007 11.41 11.78 11.41 11.69 12,594,200 +0.43(+3.82%)
Aug 07, 2007 11.16 11.34 11.12 11.26 9,394,500 -0.07(-0.62%)
Aug 06, 2007 11.40 11.41 11.07 11.33 11,599,000 -0.07(-0.66%)
Aug 03, 2007 11.45 11.77 11.40 11.40 14,426,000 -0.37(-3.10%)
Aug 02, 2007 11.94 12.01 11.74 11.77 12,613,100 -0.18(-1.51%)
Aug 01, 2007 11.76 11.95 11.68 11.95 14,944,868 +0.35(+3.02%)
Jul 31, 2007 12.16 12.10 11.53 11.60 57,103,300 -1.66(-12.52%)
Jul 30, 2007 13.14 13.34 13.06 13.26 18,455,300 +0.28(+2.16%)
Jul 27, 2007 13.11 13.27 12.91 12.98 15,900,200 -0.22(-1.67%)
Jul 26, 2007 13.39 13.58 13.04 13.20 21,639,287 -0.42(-3.08%)
Jul 25, 2007 13.68 13.72 13.43 13.62 12,054,621 +0.02(+0.15%)
Jul 24, 2007 13.75 13.77 13.58 13.60 11,828,186 -0.21(-1.52%)
Jul 23, 2007 13.79 13.93 13.78 13.81 10,041,200 +0.10(+0.73%)
Jul 20, 2007 13.76 13.79 13.61 13.71 20,994,800 -0.29(-2.07%)
Jul 19, 2007 14.03 14.12 13.99 14.00 10,790,400 +0.10(+0.72%)
Jul 18, 2007 14.02 14.03 13.76 13.90 6,231,869 -0.17(-1.21%)
Jul 17, 2007 14.14 14.19 14.03 14.07 6,869,665 -0.17(-1.19%)
Jul 16, 2007 14.09 14.33 14.07 14.24 14,279,631 +0.18(+1.28%)
Jul 13, 2007 14.16 14.17 14.01 14.06 9,841,200 -0.04(-0.28%)
Jul 12, 2007 14.00 14.13 13.93 14.10 20,466,880 -0.03(-0.21%)
Jul 11, 2007 14.06 14.27 14.05 14.13 9,488,900 +0.16(+1.15%)
Jul 10, 2007 14.13 14.22 13.93 13.97 10,556,800 -0.46(-3.19%)
Jul 09, 2007 14.36 14.49 14.35 14.43 2,974,800 +0.08(+0.56%)
Jul 06, 2007 14.38 14.42 14.30 14.35 7,775,007 -0.06(-0.42%)
Jul 05, 2007 14.42 14.46 14.28 14.41 4,761,887 -0.14(-0.96%)
Jul 03, 2007 14.46 14.57 14.43 14.55 10,295,887 +0.31(+2.18%)
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