Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.580 5.670 5.510 5.560 396,800 -0.09(-1.59%)
Apr 27, 2006 5.470 5.720 5.400 5.650 657,980 +0.17(+3.10%)
Apr 26, 2006 5.420 5.510 5.320 5.480 679,883 +0.06(+1.11%)
Apr 25, 2006 5.540 5.540 5.380 5.420 549,724 -0.09(-1.63%)
Apr 24, 2006 5.590 5.600 5.422 5.510 998,836 -0.05(-0.90%)
Apr 21, 2006 5.570 5.650 5.500 5.560 590,178 +0.05(+0.91%)
Apr 20, 2006 5.540 5.650 5.440 5.510 776,955 -0.02(-0.36%)
Apr 19, 2006 5.680 5.750 5.400 5.530 1,313,745 -0.15(-2.64%)
Apr 18, 2006 5.530 5.731 5.500 5.680 1,035,431 +0.15(+2.71%)
Apr 17, 2006 5.400 5.530 5.300 5.530 1,183,772 +0.18(+3.36%)
Apr 13, 2006 5.130 5.500 5.090 5.350 839,483 +0.21(+4.09%)
Apr 12, 2006 4.830 5.140 4.710 5.140 686,413 +0.31(+6.42%)
Apr 11, 2006 4.940 4.990 4.750 4.830 1,015,481 -0.12(-2.42%)
Apr 10, 2006 5.100 5.100 4.850 4.950 1,095,071 -0.14(-2.75%)
Apr 07, 2006 5.210 5.260 5.060 5.090 502,126 -0.07(-1.36%)
Apr 06, 2006 5.180 5.220 5.050 5.160 819,161 -0.02(-0.39%)
Apr 05, 2006 5.180 5.230 5.030 5.180 628,902 +0.05(+0.97%)
Apr 04, 2006 5.300 5.370 5.059 5.130 1,219,344 -0.22(-4.11%)
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