Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.730 6.730 6.510 6.550 74,200 -0.11(-1.65%)
Sep 28, 2006 6.550 6.680 6.540 6.660 84,100 +0.12(+1.83%)
Sep 27, 2006 6.260 6.680 6.260 6.540 98,900 +0.19(+2.99%)
Sep 26, 2006 6.340 6.370 6.310 6.350 65,000 +0.03(+0.47%)
Sep 25, 2006 6.300 6.360 6.270 6.320 89,700 +0.02(+0.32%)
Sep 22, 2006 6.290 6.320 6.250 6.300 40,000 +0.02(+0.32%)
Sep 21, 2006 6.280 6.360 6.250 6.280 32,000 +0.02(+0.32%)
Sep 20, 2006 6.330 6.340 6.240 6.260 51,200 -0.10(-1.57%)
Sep 19, 2006 6.330 6.390 6.310 6.360 54,100 -0.01(-0.16%)
Sep 18, 2006 6.350 6.420 6.300 6.370 41,300 +0.09(+1.43%)
Sep 15, 2006 6.310 6.410 6.250 6.280 64,300 -0.09(-1.41%)
Sep 14, 2006 6.280 6.420 6.280 6.370 71,100 +0.04(+0.63%)
Sep 13, 2006 6.300 6.360 6.280 6.330 131,500 +0.04(+0.64%)
Sep 12, 2006 6.230 6.380 6.230 6.290 115,800 -0.02(-0.32%)
Sep 11, 2006 6.350 6.390 6.280 6.310 68,900 -0.07(-1.10%)
Sep 08, 2006 6.300 6.460 6.280 6.380 106,900 +0.04(+0.63%)
Sep 07, 2006 6.250 6.500 6.240 6.340 114,000 +0.05(+0.79%)
Sep 06, 2006 6.260 6.350 6.260 6.290 70,900 -0.02(-0.32%)
Sep 05, 2006 6.290 6.350 6.270 6.310 35,700 +0.01(+0.16%)
Sep 01, 2006 6.330 6.350 6.280 6.300 26,600 -0.01(-0.16%)
Aug 31, 2006 6.270 6.330 6.270 6.310 20,000 -0.01(-0.16%)
Aug 30, 2006 6.320 6.340 6.280 6.320 27,300 +0.02(+0.32%)
Aug 29, 2006 6.440 6.450 6.290 6.300 48,200 -0.16(-2.48%)
Aug 28, 2006 6.400 6.480 6.360 6.460 24,400 +0.05(+0.78%)
Aug 25, 2006 6.450 6.500 6.410 6.410 23,500 -0.07(-1.08%)
Aug 24, 2006 6.490 6.500 6.450 6.480 28,600 +0.04(+0.62%)
Aug 23, 2006 6.400 6.600 6.400 6.440 77,300 -0.01(-0.16%)
Aug 22, 2006 6.410 6.470 6.380 6.450 21,400 +0.02(+0.31%)
Aug 21, 2006 6.460 6.510 6.390 6.430 28,500 +0.03(+0.47%)
Aug 18, 2006 6.470 6.500 6.370 6.400 44,200 -0.09(-1.39%)
Aug 17, 2006 6.360 6.490 6.360 6.490 72,100 +0.05(+0.78%)
Aug 16, 2006 6.340 6.490 6.310 6.440 67,700 +0.07(+1.10%)
Aug 15, 2006 6.310 6.410 6.310 6.370 88,300 +0.06(+0.95%)
Aug 14, 2006 6.300 6.390 6.300 6.310 51,800 -0.03(-0.47%)
Aug 11, 2006 6.290 6.390 6.290 6.340 49,000 -0.01(-0.16%)
Aug 10, 2006 6.290 6.380 6.260 6.350 83,600 +0.05(+0.79%)
Aug 09, 2006 6.330 6.350 6.150 6.300 68,700 +0.03(+0.48%)
Aug 08, 2006 6.300 6.390 6.230 6.270 30,300 -0.07(-1.10%)
Aug 07, 2006 6.420 6.420 6.190 6.340 44,700 +0.12(+1.93%)
Aug 04, 2006 6.100 6.260 6.100 6.220 46,500 +0.15(+2.47%)
Aug 03, 2006 5.990 6.120 5.970 6.070 64,000 +0.10(+1.68%)
Aug 02, 2006 5.880 6.040 5.880 5.970 43,600 +0.12(+2.05%)
Aug 01, 2006 5.820 5.890 5.760 5.850 86,800 +0.00(+0.00%)
Jul 31, 2006 5.990 5.990 5.810 5.850 43,900 -0.09(-1.52%)
Jul 28, 2006 5.950 6.020 5.940 5.940 48,400 +0.01(+0.17%)
Jul 27, 2006 6.180 6.190 5.920 5.930 39,800 -0.24(-3.89%)
Jul 26, 2006 5.900 6.250 5.900 6.170 43,300 +0.25(+4.22%)
Jul 25, 2006 5.850 5.960 5.850 5.920 26,900 +0.03(+0.51%)
Jul 24, 2006 5.810 5.970 5.700 5.890 36,900 +0.09(+1.55%)
Jul 21, 2006 6.000 6.010 5.720 5.800 82,900 -0.20(-3.33%)
Jul 20, 2006 6.110 6.150 6.000 6.000 41,600 -0.10(-1.64%)
Jul 19, 2006 6.060 6.150 6.060 6.100 51,000 +0.05(+0.83%)
Jul 18, 2006 6.010 6.150 6.010 6.050 63,600 -0.05(-0.82%)
Jul 17, 2006 6.070 6.150 6.060 6.100 84,000 +0.01(+0.16%)
Jul 14, 2006 6.020 6.160 6.020 6.090 57,000 +0.04(+0.66%)
Jul 13, 2006 6.260 6.310 6.000 6.050 53,600 -0.18(-2.89%)
Jul 12, 2006 6.290 6.290 6.150 6.230 25,900 -0.02(-0.32%)
Jul 11, 2006 6.280 6.310 6.160 6.250 74,600 -0.04(-0.64%)
Jul 10, 2006 6.220 6.350 6.220 6.290 26,000 +0.03(+0.48%)
Jul 07, 2006 6.340 6.420 6.170 6.260 59,000 -0.12(-1.88%)
Jul 06, 2006 6.290 6.460 6.290 6.380 77,300 +0.10(+1.59%)
Jul 05, 2006 6.250 6.320 6.150 6.280 47,300 -0.04(-0.63%)
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