Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16156 16290 16123 16193 152,600 +0.00(+0.00%)
Feb 27, 2006 16156 16290 16123 16193 0 +91.10(+0.57%)
Feb 25, 2006 16035 16118 15947 16102 122,800 +5.80(+0.04%)
Feb 24, 2006 15909 16096 15892 16096 121,400 +314.30(+1.99%)
Feb 23, 2006 15883 15923 15680 15782 145,600 -113.10(-0.71%)
Feb 22, 2006 15603 15895 15574 15895 126,800 +457.00(+2.96%)
Feb 21, 2006 15621 15662 15390 15438 128,800 +0.00(+0.00%)
Feb 20, 2006 15621 15662 15390 15438 0 -275.60(-1.75%)
Feb 18, 2006 16078 16130 15703 15714 121,600 -330.20(-2.06%)
Feb 17, 2006 15901 16109 15842 16044 116,200 +110.90(+0.70%)
Feb 16, 2006 16303 16313 15933 15933 123,200 -252.10(-1.56%)
Feb 15, 2006 15845 16185 15692 16185 149,200 +307.20(+1.93%)
Feb 14, 2006 16192 16192 15878 15878 143,800 +0.00(+0.00%)
Feb 13, 2006 16192 16192 15878 15878 0 -380.10(-2.34%)
Feb 11, 2006 16526 16526 16091 16258 180,200 -181.90(-1.11%)
Feb 10, 2006 16445 16540 16351 16440 130,800 +167.00(+1.03%)
Feb 09, 2006 16610 16683 16273 16273 134,400 -448.30(-2.68%)
Feb 08, 2006 16768 16769 16681 16721 151,400 -26.80(-0.16%)
Feb 07, 2006 16736 16777 16578 16748 120,200 +0.00(+0.00%)
Feb 06, 2006 16736 16777 16578 16748 0 +88.20(+0.53%)
Feb 04, 2006 16596 16665 16568 16660 125,000 -51.00(-0.31%)
Feb 03, 2006 16633 16736 16612 16711 158,600 +230.50(+1.40%)
Feb 02, 2006 16595 16672 16480 16480 160,400 -169.70(-1.02%)
Feb 01, 2006 16604 16719 16561 16650 143,200 +98.60(+0.60%)
Jan 31, 2006 16616 16755 16539 16551 203,400 +0.00(+0.00%)
Jan 30, 2006 16616 16755 16539 16551 0 +90.50(+0.55%)
Jan 28, 2006 16080 16461 16080 16461 153,800 +569.70(+3.59%)
Jan 27, 2006 15784 15891 15765 15891 121,800 +240.00(+1.53%)
Jan 26, 2006 15726 15850 15651 15651 143,800 +2.10(+0.01%)
Jan 25, 2006 15471 15685 15470 15649 94,600 +288.20(+1.88%)
Jan 24, 2006 15498 15565 15313 15361 108,400 +0.00(+0.00%)
Jan 23, 2006 15498 15565 15313 15361 0 -336.00(-2.14%)
Jan 21, 2006 15847 15875 15598 15697 124,000 +0.40(+0.00%)
Jan 20, 2006 15397 15741 15397 15696 148,000 +355.10(+2.31%)
Jan 19, 2006 15726 15726 15060 15341 192,400 -464.80(-2.94%)
Jan 18, 2006 16152 16324 15806 15806 140,200 -462.00(-2.84%)
Jan 17, 2006 16360 16388 16222 16268 110,000 +0.00(+0.00%)
Jan 16, 2006 16360 16388 16222 16268 0 -186.90(-1.14%)
Jan 14, 2006 16454 16490 16383 16455 137,400 +9.70(+0.06%)
Jan 13, 2006 16427 16473 16310 16445 129,800 +81.60(+0.50%)
Jan 12, 2006 16165 16364 16005 16364 146,200 +239.30(+1.48%)
Jan 11, 2006 16487 16487 16124 16124 154,600 +0.00(+0.00%)
Jan 10, 2006 16487 16487 16124 16124 0 -303.90(-1.85%)
Jan 09, 2006 16428 16428 16428 16428 0 +0.00(+0.00%)
Jan 07, 2006 16408 16480 16320 16428 170,400 +2.80(+0.02%)
Jan 06, 2006 16441 16474 16368 16425 164,600 +63.90(+0.39%)
Jan 05, 2006 16295 16362 16251 16362 94,200 +0.00(+0.00%)
Jan 04, 2006 16295 16362 16251 16362 0 +250.10(+1.55%)
Jan 03, 2006 16111 16111 16111 16111 0 +0.00(+0.00%)
Jan 02, 2006 16111 16111 16111 16111 0 +0.00(+0.00%)
Dec 31, 2005 16413 16413 16111 16111 55,600 -232.80(-1.42%)
Dec 30, 2005 16248 16446 16247 16344 96,200 +149.60(+0.92%)
Dec 29, 2005 15921 16195 15911 16195 82,000 +225.20(+1.41%)
Dec 28, 2005 16034 16079 15963 15969 84,400 -138.30(-0.86%)
Dec 27, 2005 16028 16109 16026 16108 101,800 +0.00(+0.00%)
Dec 26, 2005 16028 16109 16026 16108 0 +166.30(+1.04%)
Dec 23, 2005 15976 15991 15760 15941 161,800 -16.20(-0.10%)
Dec 22, 2005 15713 16010 15712 15958 134,800 +316.30(+2.02%)
Dec 21, 2005 15389 15648 15365 15641 122,200 +249.80(+1.62%)
Dec 20, 2005 15252 15392 15196 15392 98,200 +0.00(+0.00%)
Dec 19, 2005 15252 15392 15196 15392 0 +218.40(+1.44%)
Dec 17, 2005 15222 15366 15096 15173 149,000 -81.30(-0.53%)
Dec 16, 2005 15376 15469 15254 15254 151,400 -210.20(-1.36%)
Dec 15, 2005 15818 15886 15447 15465 228,800 -314.30(-1.99%)
Dec 14, 2005 15754 15782 15666 15779 238,400 +40.20(+0.26%)
Dec 13, 2005 15550 15765 15548 15739 185,600 +0.00(+0.00%)
Dec 12, 2005 15550 15765 15548 15739 0 +334.70(+2.17%)
Dec 10, 2005 15128 15447 15117 15404 254,400 +220.60(+1.45%)
Dec 09, 2005 15471 15523 15183 15183 147,800 -301.30(-1.95%)
Dec 08, 2005 15520 15558 15468 15485 151,200 +61.30(+0.40%)
Dec 07, 2005 15519 15573 15423 15423 188,600 -127.90(-0.82%)
Dec 06, 2005 15414 15563 15380 15551 244,600 +0.00(+0.00%)
Dec 05, 2005 15414 15563 15380 15551 0 +129.70(+0.84%)
Dec 03, 2005 15273 15422 15245 15422 211,800 +291.10(+1.92%)
Dec 02, 2005 14915 15130 14880 15130 150,800 +258.30(+1.74%)
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