Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.060 5.150 4.810 4.850 497,392 -0.24(-4.72%)
Dec 28, 2007 5.210 5.350 4.900 5.090 632,421 -0.07(-1.36%)
Dec 27, 2007 5.790 5.790 5.089 5.160 558,300 -0.56(-9.79%)
Dec 26, 2007 5.400 5.720 5.250 5.720 304,020 +0.30(+5.54%)
Dec 24, 2007 5.550 5.650 5.400 5.420 224,900 -0.08(-1.45%)
Dec 21, 2007 6.100 6.300 5.500 5.500 928,800 -0.56(-9.24%)
Dec 20, 2007 5.740 6.130 5.720 6.060 369,338 +0.30(+5.21%)
Dec 19, 2007 6.430 6.460 5.720 5.760 641,588 -0.81(-12.33%)
Dec 18, 2007 5.610 6.570 5.600 6.570 611,686 +0.97(+17.32%)
Dec 17, 2007 5.470 5.670 5.460 5.600 217,700 +0.09(+1.63%)
Dec 14, 2007 5.740 5.830 5.480 5.510 233,900 -0.34(-5.81%)
Dec 13, 2007 6.080 6.080 5.610 5.850 248,490 -0.31(-5.03%)
Dec 12, 2007 6.090 6.290 5.960 6.160 314,500 +0.23(+3.88%)
Dec 11, 2007 6.790 6.850 5.900 5.930 594,750 -0.81(-12.02%)
Dec 10, 2007 7.120 7.120 6.650 6.740 514,325 -0.26(-3.71%)
Dec 07, 2007 6.120 7.080 6.040 7.000 1,026,700 +0.93(+15.32%)
Dec 06, 2007 5.740 6.090 5.680 6.070 267,800 +0.39(+6.87%)
Dec 05, 2007 5.560 5.750 5.540 5.680 205,300 +0.11(+1.97%)
Dec 04, 2007 5.600 5.790 5.500 5.570 367,501 -0.13(-2.28%)
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