Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 3656 3675 3651 3667 2,093,200 +14.37(+0.39%)
Dec 29, 2005 3640 3653 3627 3653 1,478,000 +12.05(+0.33%)
Dec 28, 2005 3622 3644 3613 3641 1,143,000 +0.00(+0.00%)
Dec 27, 2005 3622 3644 3613 3641 0 +19.24(+0.53%)
Dec 24, 2005 3625 3637 3621 3621 1,824,400 -3.78(-0.10%)
Dec 23, 2005 3588 3628 3587 3625 2,347,200 +38.67(+1.08%)
Dec 22, 2005 3587 3609 3566 3586 5,918,400 -0.35(-0.01%)
Dec 21, 2005 3573 3588 3561 3587 2,758,800 +15.44(+0.43%)
Dec 20, 2005 3585 3586 3562 3571 3,444,600 +0.00(+0.00%)
Dec 19, 2005 3585 3586 3562 3571 0 -15.23(-0.42%)
Dec 17, 2005 3577 3594 3567 3587 4,318,600 +8.75(+0.24%)
Dec 16, 2005 3581 3595 3572 3578 3,059,400 -4.13(-0.12%)
Dec 15, 2005 3581 3593 3570 3582 3,261,000 +0.72(+0.02%)
Dec 14, 2005 3558 3595 3555 3581 4,292,400 +23.34(+0.66%)
Dec 13, 2005 3591 3605 3550 3558 2,946,000 +0.00(+0.00%)
Dec 12, 2005 3591 3605 3550 3558 0 -33.10(-0.92%)
Dec 10, 2005 3617 3617 3580 3591 4,248,200 +0.00(+0.00%)
Dec 09, 2005 3617 3617 3580 3591 0 -26.40(-0.73%)
Dec 08, 2005 3582 3617 3548 3617 5,637,200 +41.28(+1.15%)
Dec 07, 2005 3565 3578 3563 3576 4,515,200 +11.48(+0.32%)
Dec 06, 2005 3570 3574 3559 3565 4,051,200 +0.00(+0.00%)
Dec 05, 2005 3570 3574 3559 3565 0 -5.31(-0.15%)
Dec 03, 2005 3547 3574 3547 3570 4,950,600 +22.88(+0.65%)
Dec 02, 2005 3493 3547 3489 3547 4,706,800 +53.74(+1.54%)
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