Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.445 4.470 4.377 4.402 1,447 +0.02(+0.40%)
Jul 28, 2006 4.346 4.384 4.259 4.384 3,216 +0.03(+0.74%)
Jul 27, 2006 4.333 4.352 4.333 4.352 321 +0.00(+0.00%)
Jul 26, 2006 4.352 4.352 4.259 4.352 965 -0.02(-0.43%)
Jul 25, 2006 4.290 4.495 4.271 4.371 7,559 +0.02(+0.57%)
Jul 24, 2006 4.321 4.346 4.321 4.346 482 +0.09(+2.04%)
Jul 21, 2006 4.259 4.259 4.259 4.259 0 +0.00(+0.00%)
Jul 20, 2006 4.389 4.389 4.259 4.259 2,573 -0.06(-1.44%)
Jul 19, 2006 4.271 4.414 4.271 4.321 4,423 -0.06(-1.28%)
Jul 18, 2006 4.346 4.377 4.346 4.377 321 +0.06(+1.29%)
Jul 17, 2006 4.358 4.358 4.296 4.321 10,615 -0.02(-0.52%)
Jul 14, 2006 4.365 4.365 4.284 4.343 1,286 +0.07(+1.54%)
Jul 13, 2006 4.383 4.433 4.278 4.278 10,297 -0.11(-2.41%)
Jul 12, 2006 4.383 4.383 4.383 4.383 7,945 -0.03(-0.70%)
Jul 11, 2006 4.383 4.414 4.302 4.414 3,136 +0.02(+0.57%)
Jul 10, 2006 4.389 4.389 4.389 4.389 321 -0.03(-0.70%)
Jul 07, 2006 4.333 4.495 4.333 4.421 2,843 -0.04(-0.98%)
Jul 06, 2006 4.489 4.489 4.464 4.464 321 +0.02(+0.42%)
Jul 05, 2006 4.389 4.464 4.309 4.445 6,272 +0.05(+1.13%)
Jul 03, 2006 4.396 4.396 4.396 4.396 0 +0.00(+0.00%)
Jun 30, 2006 4.296 4.464 4.290 4.396 9,967 -0.02(-0.42%)
Jun 29, 2006 4.445 4.445 4.365 4.414 2,090 +0.07(+1.57%)
Jun 28, 2006 4.371 4.371 4.346 4.346 321 -0.12(-2.65%)
Jun 27, 2006 4.421 4.508 4.346 4.464 9,811 +0.19(+4.51%)
Jun 26, 2006 4.458 4.458 4.203 4.271 2,573 -0.13(-2.97%)
Jun 23, 2006 4.389 4.445 4.346 4.402 1,125 -0.01(-0.28%)
Jun 22, 2006 4.278 4.414 4.278 4.414 3,216 -0.06(-1.39%)
Jun 21, 2006 4.253 4.489 4.172 4.476 10,396 +0.25(+5.88%)
Jun 20, 2006 4.228 4.253 4.215 4.228 2,169 -0.08(-1.75%)
Jun 19, 2006 4.303 4.303 4.303 4.303 0 +0.00(+0.00%)
Jun 16, 2006 4.184 4.303 3.979 4.303 19,995 -0.05(-1.13%)
Jun 15, 2006 4.128 4.352 4.060 4.352 4,986 +0.23(+5.58%)
Jun 14, 2006 4.153 4.254 4.054 4.122 6,443 -0.14(-3.35%)
Jun 13, 2006 4.265 4.265 4.153 4.265 482 +0.02(+0.44%)
Jun 12, 2006 4.234 4.346 4.135 4.246 12,381 -0.01(-0.29%)
Jun 09, 2006 4.228 4.445 4.072 4.259 10,141 +0.01(+0.29%)
Jun 08, 2006 4.228 4.439 3.911 4.246 28,501 -0.07(-1.73%)
Jun 07, 2006 4.383 4.402 4.321 4.321 804 +0.03(+0.72%)
Jun 06, 2006 4.358 4.508 4.290 4.290 11,911 -0.07(-1.71%)
Jun 05, 2006 4.358 4.365 4.358 4.365 603 -0.11(-2.50%)
Jun 02, 2006 4.557 4.564 4.346 4.476 3,699 -0.14(-3.10%)
Jun 01, 2006 4.421 4.619 4.421 4.619 3,055 +0.24(+5.39%)
May 31, 2006 4.296 4.383 4.296 4.383 1,822 +0.09(+2.17%)
May 30, 2006 4.508 4.508 4.234 4.290 11,254 -0.22(-4.83%)
May 26, 2006 4.427 4.539 4.427 4.508 5,143 +0.03(+0.69%)
May 25, 2006 4.532 4.532 4.302 4.476 804 +0.02(+0.56%)
May 24, 2006 4.464 4.564 4.358 4.452 17,851 +0.09(+2.14%)
May 23, 2006 4.352 4.408 4.352 4.358 1,608 +0.01(+0.14%)
May 22, 2006 4.228 4.464 4.228 4.352 5,846 +0.11(+2.64%)
May 19, 2006 4.240 4.240 4.234 4.240 3,643 -0.06(-1.45%)
May 18, 2006 4.265 4.302 4.234 4.302 3,055 +0.10(+2.37%)
May 17, 2006 4.607 4.607 4.172 4.203 20,331 -0.30(-6.76%)
May 16, 2006 4.352 4.769 4.352 4.508 68,328 +0.19(+4.50%)
May 15, 2006 4.222 4.346 4.141 4.314 1,544 +0.20(+4.96%)
May 12, 2006 4.103 4.197 4.097 4.110 7,048 -0.14(-3.36%)
May 11, 2006 4.675 4.675 4.253 4.253 11,249 -0.22(-5.00%)
May 10, 2006 4.346 4.476 4.340 4.476 1,286 +0.11(+2.56%)
May 09, 2006 4.601 4.601 4.365 4.365 2,843 -0.17(-3.84%)
May 08, 2006 4.663 4.663 4.539 4.539 2,895 +0.01(+0.27%)
May 05, 2006 4.520 4.663 4.340 4.526 29,501 +0.18(+4.15%)
May 04, 2006 4.520 4.520 4.327 4.346 6,272 -0.13(-2.92%)
May 03, 2006 4.570 4.570 4.396 4.476 2,090 -0.01(-0.28%)
May 02, 2006 4.564 4.564 4.445 4.489 965 -0.07(-1.50%)
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