Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6062 6062 6004 6010 0 -57.85(-0.95%)
Apr 27, 2006 6104 6113 6021 6068 0 -39.38(-0.64%)
Apr 26, 2006 6090 6122 6082 6107 0 +28.32(+0.47%)
Apr 25, 2006 6085 6111 6052 6079 0 -0.29(-0.00%)
Apr 24, 2006 6059 6095 6035 6079 0 -15.66(-0.26%)
Apr 21, 2006 6071 6109 6069 6095 0 +31.47(+0.52%)
Apr 20, 2006 6000 6089 5996 6063 0 +69.52(+1.16%)
Apr 19, 2006 5935 5997 5935 5994 0 +91.18(+1.54%)
Apr 18, 2006 5915 5918 5867 5903 0 -15.99(-0.27%)
Apr 17, 2006 5910 5925 5874 5919 0 +0.00(+0.00%)
Apr 13, 2006 5910 5925 5874 5919 0 +17.32(+0.29%)
Apr 12, 2006 5908 5917 5860 5901 0 -7.22(-0.12%)
Apr 11, 2006 6000 6001 5895 5908 0 -94.93(-1.58%)
Apr 10, 2006 5951 6005 5943 6003 0 +50.48(+0.85%)
Apr 07, 2006 6028 6045 5948 5953 0 -78.47(-1.30%)
Apr 06, 2006 6034 6048 6009 6031 0 +2.19(+0.04%)
Apr 05, 2006 6014 6036 5996 6029 0 +15.35(+0.26%)
Apr 04, 2006 6015 6025 5993 6014 0 -10.20(-0.17%)
Apr 03, 2006 5989 6028 5978 6024 0 +53.97(+0.90%)
Apr 01, 2006 5972 5994 5943 5970 0 -14.11(-0.24%)
Mar 31, 2006 5943 5993 5936 5984 0 +69.41(+1.17%)
Mar 30, 2006 5893 5921 5868 5915 0 +24.15(+0.41%)
Mar 29, 2006 5915 5941 5863 5891 0 -21.63(-0.37%)
Mar 28, 2006 5972 5977 5911 5912 0 +0.00(+0.00%)
Mar 27, 2006 5972 5977 5911 5912 0 -60.88(-1.02%)
Mar 25, 2006 5956 5977 5941 5973 0 +26.03(+0.44%)
Mar 24, 2006 5942 5960 5922 5947 0 +14.80(+0.25%)
Mar 23, 2006 5883 5949 5860 5932 0 +20.45(+0.35%)
Mar 22, 2006 5901 5912 5848 5912 0 +9.07(+0.15%)
Mar 21, 2006 5896 5932 5884 5903 0 +0.00(+0.00%)
Mar 20, 2006 5896 5932 5884 5903 0 +20.41(+0.35%)
Mar 18, 2006 5906 5947 5862 5882 0 -15.41(-0.26%)
Mar 17, 2006 5906 5910 5867 5898 0 -0.69(-0.01%)
Mar 16, 2006 5886 5906 5870 5898 0 +27.60(+0.47%)
Mar 15, 2006 5841 5871 5824 5871 0 +15.72(+0.27%)
Mar 14, 2006 5821 5860 5808 5855 0 +0.00(+0.00%)
Mar 13, 2006 5821 5860 5808 5855 0 +50.24(+0.87%)
Mar 11, 2006 5715 5805 5709 5805 0 +72.70(+1.27%)
Mar 10, 2006 5711 5742 5693 5732 0 +58.86(+1.04%)
Mar 09, 2006 5745 5763 5664 5673 0 -65.92(-1.15%)
Mar 08, 2006 5733 5751 5698 5739 0 -14.78(-0.26%)
Mar 07, 2006 5742 5769 5727 5754 0 +0.00(+0.00%)
Mar 06, 2006 5742 5769 5727 5754 0 +32.60(+0.57%)
Mar 04, 2006 5771 5811 5691 5721 0 -62.03(-1.07%)
Mar 03, 2006 5862 5886 5749 5783 0 -83.12(-1.42%)
Mar 02, 2006 5807 5868 5796 5867 0 +70.57(+1.22%)
Mar 01, 2006 5909 5917 5792 5796 0 -119.11(-2.01%)
Feb 28, 2006 5889 5916 5872 5915 0 +0.00(+0.00%)
Feb 27, 2006 5889 5916 5872 5915 0 +44.36(+0.76%)
Feb 25, 2006 5857 5873 5841 5871 0 +12.91(+0.22%)
Feb 24, 2006 5868 5884 5820 5858 0 -4.18(-0.07%)
Feb 23, 2006 5793 5862 5783 5862 0 +61.02(+1.05%)
Feb 22, 2006 5799 5850 5781 5801 0 +7.09(+0.12%)
Feb 21, 2006 5796 5803 5767 5794 0 +0.00(+0.00%)
Feb 20, 2006 5796 5803 5767 5794 0 -1.53(-0.03%)
Feb 18, 2006 5785 5813 5774 5795 0 +6.23(+0.11%)
Feb 17, 2006 5786 5797 5757 5789 0 +24.88(+0.43%)
Feb 16, 2006 5767 5790 5745 5764 0 +0.97(+0.02%)
Feb 15, 2006 5760 5787 5717 5763 0 +7.07(+0.12%)
Feb 14, 2006 5699 5756 5684 5756 0 +0.00(+0.00%)
Feb 13, 2006 5699 5756 5684 5756 0 +54.86(+0.96%)
Feb 11, 2006 5730 5745 5696 5701 0 -42.21(-0.73%)
Feb 10, 2006 5694 5744 5694 5744 0 +77.27(+1.36%)
Feb 09, 2006 5628 5676 5598 5666 0 -6.51(-0.11%)
Feb 08, 2006 5680 5699 5630 5673 0 +6.14(+0.11%)
Feb 07, 2006 5667 5703 5649 5667 0 +0.00(+0.00%)
Feb 06, 2006 5667 5703 5649 5667 0 +9.66(+0.17%)
Feb 04, 2006 5663 5686 5614 5657 0 +7.52(+0.13%)
Feb 03, 2006 5738 5761 5644 5650 0 -76.93(-1.34%)
Feb 02, 2006 5662 5734 5643 5727 0 +52.38(+0.92%)
Feb 01, 2006 5668 5697 5636 5674 0 +14.12(+0.25%)
Jan 31, 2006 5636 5670 5619 5660 0 +0.00(+0.00%)
Jan 30, 2006 5636 5670 5619 5660 0 +12.61(+0.22%)
Jan 28, 2006 5586 5651 5585 5647 0 +98.51(+1.78%)
Jan 27, 2006 5433 5549 5422 5549 0 +121.82(+2.24%)
Jan 26, 2006 5346 5430 5339 5427 0 +92.79(+1.74%)
Jan 25, 2006 5351 5370 5321 5334 0 -14.42(-0.27%)
Jan 24, 2006 5312 5350 5290 5349 0 +0.00(+0.00%)
Jan 23, 2006 5312 5350 5290 5349 0 -0.30(-0.01%)
Jan 21, 2006 5434 5447 5345 5349 0 -81.82(-1.51%)
Jan 20, 2006 5411 5439 5410 5431 0 +35.23(+0.65%)
Jan 19, 2006 5419 5427 5364 5396 0 -64.55(-1.18%)
Jan 18, 2006 5482 5482 5449 5460 0 -54.48(-0.99%)
Jan 17, 2006 5465 5515 5463 5515 0 +0.00(+0.00%)
Jan 16, 2006 5465 5515 5463 5515 0 +31.55(+0.58%)
Jan 14, 2006 5532 5532 5464 5483 0 -59.04(-1.07%)
Jan 13, 2006 5533 5553 5516 5542 0 +9.24(+0.17%)
Jan 12, 2006 5524 5537 5516 5533 0 +38.18(+0.69%)
Jan 11, 2006 5528 5528 5482 5495 0 -42.40(-0.77%)
Jan 10, 2006 5543 5554 5533 5537 0 +0.00(+0.00%)
Jan 09, 2006 5543 5554 5533 5537 0 +0.79(+0.01%)
Jan 07, 2006 5522 5538 5508 5536 0 +19.79(+0.36%)
Jan 06, 2006 5522 5526 5502 5517 0 -7.09(-0.13%)
Jan 05, 2006 5494 5524 5478 5524 0 +62.94(+1.15%)
Jan 04, 2006 5451 5496 5441 5461 0 +10.70(+0.20%)
Jan 03, 2006 5410 5452 5409 5450 0 +0.00(+0.00%)
Jan 02, 2006 5410 5452 5409 5450 0 +41.72(+0.77%)
Dec 31, 2005 5447 5447 5385 5408 0 -50.32(-0.92%)
Dec 30, 2005 5464 5470 5447 5459 0 +11.43(+0.21%)
Dec 29, 2005 5437 5460 5432 5447 0 +2.31(+0.04%)
Dec 28, 2005 5422 5455 5420 5445 0 +0.00(+0.00%)
Dec 27, 2005 5422 5455 5420 5445 0 +25.79(+0.48%)
Dec 24, 2005 5410 5426 5406 5419 0 +20.77(+0.38%)
Dec 23, 2005 5390 5403 5387 5398 0 +1.05(+0.02%)
Dec 22, 2005 5368 5400 5368 5397 0 +40.63(+0.76%)
Dec 21, 2005 5332 5366 5323 5357 0 +6.42(+0.12%)
Dec 20, 2005 5343 5358 5336 5350 0 +0.00(+0.00%)
Dec 19, 2005 5343 5358 5336 5350 0 -3.48(-0.07%)
Dec 17, 2005 5303 5357 5303 5354 0 +57.84(+1.09%)
Dec 16, 2005 5295 5305 5279 5296 0 +9.06(+0.17%)
Dec 15, 2005 5315 5321 5275 5287 0 -23.52(-0.44%)
Dec 14, 2005 5306 5313 5286 5310 0 +9.07(+0.17%)
Dec 13, 2005 5316 5331 5291 5301 0 +0.00(+0.00%)
Dec 12, 2005 5316 5331 5291 5301 0 +19.08(+0.36%)
Dec 10, 2005 5268 5294 5262 5282 0 -4.62(-0.09%)
Dec 09, 2005 5231 5287 5222 5287 0 +20.00(+0.38%)
Dec 08, 2005 5292 5309 5249 5267 0 -34.10(-0.64%)
Dec 07, 2005 5271 5310 5268 5301 0 +33.99(+0.65%)
Dec 06, 2005 5304 5306 5252 5267 0 +0.00(+0.00%)
Dec 05, 2005 5304 5306 5252 5267 0 -41.13(-0.77%)
Dec 03, 2005 5292 5308 5275 5308 0 +41.44(+0.79%)
Dec 02, 2005 5211 5267 5208 5267 0 +73.15(+1.41%)
Dec 01, 2005 5184 5210 5166 5193 0 -6.08(-0.12%)
Nov 30, 2005 5167 5218 5155 5199 0 +22.89(+0.44%)
Nov 29, 2005 5218 5241 5168 5177 0 +0.00(+0.00%)
Nov 28, 2005 5218 5241 5168 5177 0 -17.68(-0.34%)
Nov 26, 2005 5187 5194 5179 5194 0 +6.29(+0.12%)
Nov 25, 2005 5193 5204 5172 5188 0 -8.10(-0.16%)
Nov 24, 2005 5195 5203 5173 5196 0 +21.36(+0.41%)
Nov 23, 2005 5179 5183 5161 5175 0 +4.11(+0.08%)
Nov 22, 2005 5140 5180 5127 5171 0 +0.00(+0.00%)
Nov 21, 2005 5140 5180 5127 5171 0 +47.11(+0.92%)
Nov 19, 2005 5129 5163 5109 5124 0 +23.78(+0.47%)
Nov 18, 2005 5098 5130 5090 5100 0 +18.26(+0.36%)
Nov 17, 2005 5108 5115 5064 5081 0 -29.15(-0.57%)
Nov 16, 2005 5082 5116 5074 5111 0 +18.18(+0.36%)
Nov 15, 2005 5083 5107 5076 5092 0 +0.00(+0.00%)
Nov 14, 2005 5083 5107 5076 5092 0 +1.68(+0.03%)
Nov 12, 2005 5046 5093 5046 5091 0 +75.20(+1.50%)
Nov 11, 2005 5024 5048 5003 5016 0 +4.17(+0.08%)
Nov 10, 2005 5018 5032 4999 5011 0 +2.55(+0.05%)
Nov 09, 2005 5033 5048 4994 5009 0 -15.37(-0.31%)
Nov 08, 2005 4995 5034 4984 5024 0 +0.00(+0.00%)
Nov 07, 2005 4995 5034 4984 5024 0 +28.96(+0.58%)
Nov 05, 2005 5004 5014 4976 4995 0 -15.76(-0.31%)
Nov 04, 2005 4973 5014 4966 5011 0 +56.17(+1.13%)
Nov 03, 2005 4921 4955 4892 4955 0 +32.28(+0.66%)
Nov 02, 2005 4923 4938 4908 4923 0 -6.52(-0.13%)
Nov 01, 2005 4855 4931 4855 4929 0 +0.00(+0.00%)
Oct 31, 2005 4855 4931 4855 4929 0 +103.43(+2.14%)
Oct 28, 2005 4803 4835 4763 4826 0 +19.59(+0.41%)
Oct 27, 2005 4878 4878 4793 4806 0 -94.74(-1.93%)
Oct 26, 2005 4877 4915 4867 4901 0 +27.82(+0.57%)
Oct 25, 2005 4918 4931 4872 4873 0 -28.82(-0.59%)
Oct 24, 2005 4838 4905 4836 4902 0 +63.39(+1.31%)
Oct 21, 2005 4847 4871 4832 4838 0 -25.85(-0.53%)
Oct 20, 2005 4904 4932 4853 4864 0 +18.27(+0.38%)
Oct 19, 2005 4902 4902 4826 4846 0 -101.20(-2.05%)
Oct 18, 2005 4982 4993 4943 4947 0 -31.65(-0.64%)
Oct 17, 2005 4988 4999 4966 4979 0 +3.27(+0.07%)
Oct 14, 2005 4954 4988 4933 4976 0 +25.49(+0.51%)
Oct 13, 2005 4978 4994 4929 4950 0 -31.70(-0.64%)
Oct 12, 2005 5005 5018 4956 4982 0 -50.69(-1.01%)
Oct 11, 2005 5020 5065 5020 5032 0 +9.67(+0.19%)
Oct 10, 2005 5027 5057 5007 5023 0 +15.02(+0.30%)
Oct 07, 2005 5004 5033 4984 5008 0 -9.50(-0.19%)
Oct 06, 2005 5038 5038 4981 5017 0 -52.15(-1.03%)
Oct 05, 2005 5112 5112 5067 5069 0 -68.60(-1.34%)
Oct 04, 2005 5085 5138 5065 5138 0 +55.95(+1.10%)
Oct 03, 2005 5061 5084 5050 5082 0 +37.95(+0.75%)
Sep 30, 2005 5056 5062 5021 5044 0 +22.95(+0.46%)
Sep 29, 2005 5051 5060 5004 5021 0 -27.57(-0.55%)
Sep 28, 2005 4984 5052 4984 5049 0 +82.86(+1.67%)
Sep 27, 2005 4980 4993 4957 4966 0 -32.28(-0.65%)
Sep 26, 2005 4938 5000 4938 4998 0 +115.58(+2.37%)
Sep 23, 2005 4867 4887 4856 4883 0 +33.57(+0.69%)
Sep 22, 2005 4858 4873 4828 4849 0 -26.21(-0.54%)
Sep 21, 2005 4934 4934 4871 4875 0 -87.64(-1.77%)
Sep 20, 2005 4934 4967 4928 4963 0 +36.73(+0.75%)
Sep 19, 2005 4928 4949 4873 4926 0 -60.37(-1.21%)
Sep 16, 2005 4914 5002 4912 4986 0 +80.52(+1.64%)
Sep 15, 2005 4904 4925 4889 4906 0 -5.19(-0.11%)
Sep 14, 2005 4907 4935 4888 4911 0 +9.29(+0.19%)
Sep 13, 2005 4990 4993 4899 4902 0 -88.10(-1.77%)
Sep 12, 2005 5028 5035 4980 4990 0 -15.95(-0.32%)
Sep 09, 2005 4999 5020 4971 5006 0 +13.18(+0.26%)
Sep 08, 2005 4990 4999 4968 4993 0 +4.61(+0.09%)
Sep 07, 2005 4978 5004 4968 4988 0 +19.86(+0.40%)
Sep 06, 2005 4903 4969 4902 4968 0 +58.39(+1.19%)
Sep 05, 2005 4854 4910 4851 4910 0 +72.08(+1.49%)
Sep 02, 2005 4841 4862 4819 4838 0 -5.13(-0.11%)
Sep 01, 2005 4847 4875 4817 4843 0 +13.25(+0.27%)
Aug 31, 2005 4795 4835 4791 4830 0 +37.97(+0.79%)
Aug 30, 2005 4828 4837 4785 4792 0 -20.52(-0.43%)
Aug 29, 2005 4757 4816 4726 4812 0 +28.44(+0.59%)
Aug 26, 2005 4860 4879 4784 4784 0 -72.21(-1.49%)
Aug 25, 2005 4886 4886 4848 4856 0 -59.94(-1.22%)
Aug 24, 2005 4907 4921 4875 4916 0 -1.79(-0.04%)
Aug 23, 2005 4925 4932 4897 4918 0 -23.95(-0.48%)
Aug 22, 2005 4934 4954 4929 4942 0 +11.78(+0.24%)
Aug 19, 2005 4855 4931 4852 4930 0 +78.64(+1.62%)
Aug 18, 2005 4877 4884 4834 4851 0 -20.19(-0.41%)
Aug 17, 2005 4872 4881 4841 4871 0 -12.35(-0.25%)
Aug 16, 2005 4940 4953 4876 4884 0 -38.53(-0.78%)
Aug 15, 2005 4935 4951 4916 4922 0 -14.99(-0.30%)
Aug 12, 2005 4969 4973 4930 4937 0 -16.60(-0.34%)
Aug 11, 2005 4967 4981 4938 4954 0 -36.64(-0.73%)
Aug 10, 2005 4921 4991 4921 4991 0 +81.09(+1.65%)
Aug 09, 2005 4836 4909 4835 4909 0 +71.62(+1.48%)
Aug 08, 2005 4837 4862 4827 4838 0 +10.68(+0.22%)
Aug 05, 2005 4857 4868 4827 4827 0 -46.88(-0.96%)
Aug 04, 2005 4923 4930 4870 4874 0 -49.06(-1.00%)
Aug 03, 2005 4930 4935 4902 4923 0 -9.75(-0.20%)
Aug 02, 2005 4894 4933 4894 4933 0 +42.02(+0.86%)
Aug 01, 2005 4882 4912 4878 4891 0 +4.35(+0.09%)
Jul 29, 2005 4896 4913 4875 4886 0 -6.00(-0.12%)
Jul 28, 2005 4870 4900 4860 4892 0 +37.15(+0.77%)
Jul 27, 2005 4844 4859 4840 4855 0 +11.86(+0.24%)
Jul 26, 2005 4836 4858 4828 4843 0 +0.79(+0.02%)
Jul 25, 2005 4844 4853 4819 4843 0 +5.80(+0.12%)
Jul 22, 2005 4826 4852 4815 4837 0 +7.03(+0.15%)
Jul 21, 2005 4804 4866 4803 4830 0 +45.37(+0.95%)
Jul 20, 2005 4760 4786 4758 4784 0 +13.96(+0.29%)
Jul 19, 2005 4726 4771 4719 4771 0 +50.97(+1.08%)
Jul 18, 2005 4718 4733 4705 4720 0 +6.67(+0.14%)
Jul 15, 2005 4702 4724 4691 4713 0 +13.63(+0.29%)
Jul 14, 2005 4687 4715 4687 4699 0 +19.38(+0.41%)
Jul 13, 2005 4657 4683 4656 4680 0 +26.86(+0.58%)
Jul 12, 2005 4662 4666 4638 4653 0 -10.35(-0.22%)
Jul 11, 2005 4616 4663 4616 4663 0 +65.41(+1.42%)
Jul 08, 2005 4560 4598 4560 4598 0 +67.79(+1.50%)
Jul 07, 2005 4595 4595 4445 4530 0 -85.31(-1.85%)
Jul 06, 2005 4608 4637 4608 4615 0 +11.84(+0.26%)
Jul 05, 2005 4621 4624 4578 4604 0 -19.76(-0.43%)
Jul 04, 2005 4621 4627 4610 4623 0 +6.34(+0.14%)
Jul 01, 2005 4584 4624 4580 4617 0 +30.79(+0.67%)
Jun 30, 2005 4578 4607 4576 4586 0 +2.65(+0.06%)
Jun 29, 2005 4569 4597 4560 4584 0 +26.17(+0.57%)
Jun 28, 2005 4531 4557 4528 4557 0 +33.64(+0.74%)
Jun 27, 2005 4547 4547 4517 4524 0 -42.66(-0.93%)
Jun 24, 2005 4602 4602 4561 4566 0 -61.00(-1.32%)
Jun 23, 2005 4625 4637 4604 4627 0 +7.88(+0.17%)
Jun 22, 2005 4610 4636 4599 4620 0 +11.49(+0.25%)
Jun 21, 2005 4600 4616 4595 4608 0 +21.25(+0.46%)
Jun 20, 2005 4602 4603 4560 4587 0 -17.71(-0.38%)
Jun 17, 2005 4588 4624 4585 4605 0 +24.70(+0.54%)
Jun 16, 2005 4564 4586 4554 4580 0 +31.45(+0.69%)
Jun 15, 2005 4601 4608 4538 4548 0 -43.27(-0.94%)
Jun 14, 2005 4594 4599 4579 4592 0 -7.52(-0.16%)
Jun 13, 2005 4597 4604 4567 4599 0 +13.11(+0.29%)
Jun 10, 2005 4581 4601 4571 4586 0 +23.35(+0.51%)
Jun 09, 2005 4551 4568 4536 4563 0 +5.46(+0.12%)
Jun 08, 2005 4552 4567 4544 4557 0 -8.72(-0.19%)
Jun 07, 2005 4508 4570 4508 4566 0 +68.75(+1.53%)
Jun 06, 2005 4515 4522 4490 4497 0 -13.13(-0.29%)
Jun 03, 2005 4545 4552 4501 4510 0 -21.78(-0.48%)
Jun 02, 2005 4522 4543 4515 4532 0 +5.00(+0.11%)
Jun 01, 2005 4467 4530 4467 4527 0 +66.54(+1.49%)
May 31, 2005 4480 4481 4459 4461 0 -19.80(-0.44%)
May 30, 2005 4445 4482 4440 4480 0 +35.72(+0.80%)
May 27, 2005 4443 4453 4432 4445 0 +8.11(+0.18%)
May 26, 2005 4392 4443 4389 4437 0 +47.06(+1.07%)
May 25, 2005 4393 4405 4377 4390 0 -7.10(-0.16%)
May 24, 2005 4412 4414 4383 4397 0 -10.31(-0.23%)
May 23, 2005 4383 4411 4374 4407 0 +46.27(+1.06%)
May 20, 2005 4359 4380 4351 4361 0 +0.26(+0.01%)
May 19, 2005 4338 4364 4338 4360 0 +35.82(+0.83%)
May 18, 2005 4274 4326 4269 4325 0 +72.83(+1.71%)
May 17, 2005 4274 4277 4233 4252 0 -10.41(-0.24%)
May 16, 2005 4267 4274 4252 4262 0 -13.52(-0.32%)
May 13, 2005 4256 4276 4242 4276 0 +8.65(+0.20%)
May 12, 2005 4265 4281 4255 4267 0 +22.89(+0.54%)
May 11, 2005 4247 4273 4232 4244 0 -6.97(-0.16%)
May 10, 2005 4300 4306 4245 4251 0 -41.28(-0.96%)
May 09, 2005 4306 4306 4278 4292 0 -18.65(-0.43%)
May 06, 2005 4297 4315 4276 4311 0 +11.55(+0.27%)
May 05, 2005 4271 4306 4271 4300 0 +35.16(+0.82%)
May 04, 2005 4249 4265 4225 4264 0 +18.81(+0.44%)
May 03, 2005 4230 4246 4218 4246 0 +21.52(+0.51%)
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