Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.870 6.940 6.350 6.350 149,852 -0.54(-7.77%)
May 29, 2008 6.950 7.070 6.850 6.885 81,672 -0.10(-1.36%)
May 28, 2008 7.100 7.190 6.958 6.980 89,713 -0.08(-1.13%)
May 27, 2008 7.030 7.130 7.000 7.060 63,544 +0.07(+1.00%)
May 26, 2008 7.250 7.300 6.950 6.990 65,973 +0.00(+0.00%)
May 23, 2008 7.250 7.300 6.950 6.990 65,973 -0.20(-2.78%)
May 22, 2008 7.330 7.350 7.170 7.190 74,418 +0.00(+0.00%)
May 21, 2008 7.310 7.510 7.122 7.190 60,462 -0.15(-2.04%)
May 20, 2008 7.300 7.530 7.070 7.340 98,847 +0.08(+1.10%)
May 19, 2008 7.650 7.650 7.170 7.260 128,870 -0.34(-4.47%)
May 16, 2008 7.610 7.790 7.460 7.600 201,323 +0.11(+1.47%)
May 15, 2008 7.480 7.640 7.380 7.490 52,894 -0.01(-0.13%)
May 14, 2008 7.860 7.930 7.420 7.500 109,949 -0.31(-3.97%)
May 13, 2008 7.560 7.932 7.560 7.810 50,777 +0.28(+3.72%)
May 12, 2008 7.540 7.940 7.350 7.530 111,903 +0.04(+0.53%)
May 09, 2008 7.470 8.000 7.400 7.490 175,606 +0.09(+1.22%)
May 08, 2008 8.160 8.160 7.270 7.400 426,117 -1.47(-16.57%)
May 07, 2008 8.940 9.160 8.850 8.870 89,245 -0.13(-1.44%)
May 06, 2008 9.330 9.330 8.680 9.000 44,014 -0.01(-0.11%)
May 05, 2008 8.390 9.240 8.371 9.010 99,662 +0.54(+6.38%)
May 02, 2008 8.790 8.790 8.270 8.470 33,027 -0.11(-1.28%)
May 01, 2008 8.320 8.860 8.120 8.580 73,820 +0.23(+2.75%)
Apr 30, 2008 8.120 8.350 8.120 8.350 29,954 +0.16(+1.95%)
Apr 29, 2008 8.400 8.490 8.150 8.190 69,776 -0.34(-3.99%)
Apr 28, 2008 8.180 8.530 8.068 8.530 71,086 +0.40(+4.92%)
Apr 25, 2008 8.890 8.910 8.060 8.130 141,044 -0.63(-7.19%)
Apr 24, 2008 8.910 9.065 8.640 8.760 40,116 -0.10(-1.13%)
Apr 23, 2008 8.980 9.040 8.650 8.860 58,643 -0.16(-1.77%)
Apr 22, 2008 9.010 9.180 8.990 9.020 22,331 -0.07(-0.77%)
Apr 21, 2008 9.110 9.220 8.920 9.090 57,463 +0.09(+1.00%)
Apr 18, 2008 8.920 9.240 8.920 9.000 31,916 +0.15(+1.69%)
Apr 17, 2008 9.340 9.340 8.850 8.850 87,894 -0.46(-4.94%)
Apr 16, 2008 9.350 9.450 9.050 9.310 79,327 +0.08(+0.87%)
Apr 15, 2008 8.950 9.280 8.800 9.230 49,537 +0.37(+4.18%)
Apr 14, 2008 9.010 9.080 8.820 8.860 45,006 -0.22(-2.42%)
Apr 11, 2008 8.950 9.080 8.830 9.080 38,377 +0.08(+0.89%)
Apr 10, 2008 9.040 9.150 8.760 9.000 55,915 -0.14(-1.53%)
Apr 09, 2008 9.140 9.450 9.030 9.140 40,138 -0.05(-0.54%)
Apr 08, 2008 9.270 9.490 9.000 9.190 56,321 -0.18(-1.92%)
Apr 07, 2008 9.440 9.440 9.204 9.370 58,456 +0.02(+0.21%)
Apr 04, 2008 9.550 9.550 9.120 9.350 74,212 -0.14(-1.48%)
Apr 03, 2008 9.110 9.590 9.000 9.490 40,621 +0.40(+4.40%)
Apr 02, 2008 9.440 9.440 8.740 9.090 100,090 +0.03(+0.33%)
Apr 01, 2008 8.610 9.430 8.520 9.060 112,675 +0.54(+6.34%)
Mar 31, 2008 8.000 8.720 7.986 8.520 151,574 +0.76(+9.79%)
Mar 28, 2008 7.820 7.850 7.450 7.760 41,578 -0.07(-0.89%)
Mar 27, 2008 7.890 7.900 7.660 7.830 55,785 -0.01(-0.13%)
Mar 26, 2008 7.640 7.860 7.380 7.840 53,847 +0.14(+1.82%)
Mar 25, 2008 6.810 7.700 6.710 7.700 456,906 +0.93(+13.74%)
Mar 24, 2008 6.800 7.500 6.650 6.770 182,239 +0.00(+0.00%)
Mar 21, 2008 7.310 7.430 6.640 6.770 139,182 +0.00(+0.00%)
Mar 20, 2008 7.310 7.430 6.640 6.770 139,182 -0.56(-7.64%)
Mar 19, 2008 7.790 7.810 7.290 7.330 37,444 -0.47(-6.03%)
Mar 18, 2008 7.850 7.900 7.340 7.800 32,377 +0.06(+0.78%)
Mar 17, 2008 7.050 7.870 6.770 7.740 152,556 +0.53(+7.41%)
Mar 14, 2008 8.000 8.000 7.120 7.206 77,036 -0.77(-9.61%)
Mar 13, 2008 8.070 8.100 7.630 7.972 86,366 -0.18(-2.18%)
Mar 12, 2008 7.640 8.155 7.220 8.150 144,671 +0.98(+13.67%)
Mar 11, 2008 7.440 7.515 7.060 7.170 108,813 -0.07(-0.97%)
Mar 10, 2008 7.820 7.860 7.240 7.240 142,928 -0.69(-8.70%)
Mar 07, 2008 7.830 7.990 7.550 7.930 121,205 +0.01(+0.13%)
Mar 06, 2008 8.100 8.170 7.890 7.920 34,171 -0.26(-3.18%)
Mar 05, 2008 8.260 8.540 8.160 8.180 101,784 -0.03(-0.37%)
Mar 04, 2008 8.930 8.950 8.200 8.210 121,222 -0.70(-7.86%)
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